KissMeData/004000/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34350	-1650	5	-4.58	6102088950	176629	103.77	35900	35900	34000	46800	25200	36000	34547.52	18.03	-43131	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8862	4.87	0.37	12	0.68	7055.00	92735.00	63300	20231226	-45.73	34000	20241129	1.03	58100	-40.88	20240102	34000	1.03	20241129	63300	-45.73	20231226	34000	1.03	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	569	N	N
3	20241129	150159	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34350	-1650	5	-4.58	5839820400	168988	99.28	35900	35900	34000	46800	25200	36000	34557.56	18.03	-43549	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8862	4.87	0.37	12	0.65	7055.00	92735.00	63300	20231226	-45.73	34000	20241129	1.03	58100	-40.88	20240102	34000	1.03	20241129	63300	-45.73	20231226	34000	1.03	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
4	20241129	140157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34400	-1600	5	-4.44	5341409550	154489	90.77	35900	35900	34000	46800	25200	36000	34574.65	18.03	-42501	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8875	4.88	0.37	12	0.60	7055.00	92735.00	63300	20231226	-45.66	34000	20241129	1.18	58100	-40.79	20240102	34000	1.18	20241129	63300	-45.66	20231226	34000	1.18	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
5	20241129	130158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34750	-1250	5	-3.47	4420008100	127740	75.05	35900	35900	34000	46800	25200	36000	34601.54	18.03	-37419	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8966	4.93	0.37	12	0.50	7055.00	92735.00	63300	20231226	-45.10	34000	20241129	2.21	58100	-40.19	20240102	34000	2.21	20241129	63300	-45.10	20231226	34000	2.21	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
6	20241129	120158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34200	-1800	5	-5.00	3296423800	95298	55.99	35900	35900	34000	46800	25200	36000	34590.62	18.03	-38032	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8824	4.85	0.37	12	0.37	7055.00	92735.00	63300	20231226	-45.97	34000	20241129	0.59	58100	-41.14	20240102	34000	0.59	20241129	63300	-45.97	20231226	34000	0.59	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
7	20241129	110158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34450	-1550	5	-4.31	2622867550	75629	44.43	35900	35900	34100	46800	25200	36000	34680.62	18.03	-35071	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8888	4.88	0.37	12	0.29	7055.00	92735.00	63300	20231226	-45.58	34100	20241129	1.03	58100	-40.71	20240102	34100	1.03	20241129	63300	-45.58	20231226	34100	1.03	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
8	20241129	100159	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	34200	-1800	5	-5.00	2020394750	58130	34.15	35900	35900	34200	46800	25200	36000	34756.38	18.03	-31828	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	8824	4.85	0.37	12	0.23	7055.00	92735.00	63300	20231226	-45.97	34200	20241129	0.00	58100	-41.14	20240102	34200	0.00	20241129	63300	-45.97	20231226	34200	0.00	20241129	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
9	20241129	090158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35500	-500	5	-1.39	174824100	4909	2.88	35900	35900	35500	46800	25200	36000	35612.58	18.03	-4461	37100	36550	35950	35400	34800	36825	35675	1290	10800	5000	26640	50	1	25800000	9159	5.03	0.38	12	0.02	7055.00	92735.00	63300	20231226	-43.92	35050	20241126	1.28	58100	-38.90	20240102	35050	1.28	20241126	63300	-43.92	20231226	35050	1.28	20241126	0.52	N	004000	5000	1290 억	4653027	N	N	179	N	N
10	20241128	160157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	850	2	2.42	6094283800	169136	245.42	35350	36500	35350	45650	24650	35150	36031.99	17.98	11532	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9288	5.10	0.39	12	0.66	7055.00	92735.00	63300	20231226	-43.13	35050	20241126	2.71	58100	-38.04	20240102	35050	2.71	20241126	63300	-43.13	20231226	35050	2.71	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	179	N	N
11	20241128	150200	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	850	2	2.42	5932509850	164641	238.89	35350	36500	35350	45650	24650	35150	36033.12	17.98	10019	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9288	5.10	0.39	12	0.64	7055.00	92735.00	63300	20231226	-43.13	35050	20241126	2.71	58100	-38.04	20240102	35050	2.71	20241126	63300	-43.13	20231226	35050	2.71	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
12	20241128	140159	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	850	2	2.42	5425326800	150530	218.42	35350	36500	35350	45650	24650	35150	36041.62	17.98	7991	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9288	5.10	0.39	12	0.58	7055.00	92735.00	63300	20231226	-43.13	35050	20241126	2.71	58100	-38.04	20240102	35050	2.71	20241126	63300	-43.13	20231226	35050	2.71	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
13	20241128	130158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35950	800	2	2.28	5123126850	142108	206.20	35350	36500	35350	45650	24650	35150	36051.07	17.98	7926	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9275	5.10	0.39	12	0.55	7055.00	92735.00	63300	20231226	-43.21	35050	20241126	2.57	58100	-38.12	20240102	35050	2.57	20241126	63300	-43.21	20231226	35050	2.57	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
14	20241128	120159	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	850	2	2.42	4701191500	130381	189.18	35350	36500	35350	45650	24650	35150	36057.48	17.98	9168	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9288	5.10	0.39	12	0.51	7055.00	92735.00	63300	20231226	-43.13	35050	20241126	2.71	58100	-38.04	20240102	35050	2.71	20241126	63300	-43.13	20231226	35050	2.71	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
15	20241128	110158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36100	950	2	2.70	4185977000	116106	168.47	35350	36500	35350	45650	24650	35150	36053.23	17.98	6989	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9314	5.12	0.39	12	0.45	7055.00	92735.00	63300	20231226	-42.97	35050	20241126	3.00	58100	-37.87	20240102	35050	3.00	20241126	63300	-42.97	20231226	35050	3.00	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
16	20241128	100158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35900	750	2	2.13	3255508600	90205	130.89	35350	36500	35350	45650	24650	35150	36090.33	17.98	13769	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9262	5.09	0.39	12	0.35	7055.00	92735.00	63300	20231226	-43.29	35050	20241126	2.43	58100	-38.21	20240102	35050	2.43	20241126	63300	-43.29	20231226	35050	2.43	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
17	20241128	090158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35550	400	2	1.14	129888750	3655	5.30	35350	35750	35350	45650	24650	35150	35539.52	17.98	1011	36150	35650	35350	34850	34550	35500	34700	1290	10500	5000	26010	50	1	25800000	9172	5.04	0.38	12	0.01	7055.00	92735.00	63300	20231226	-43.84	35050	20241126	1.43	58100	-38.81	20240102	35050	1.43	20241126	63300	-43.84	20231226	35050	1.43	20241126	0.52	N	004000	5000	1290 억	4639501	N	N	364	N	N
18	20241127	160156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35150	-200	5	-0.57	2412005250	68173	66.81	35400	35850	35050	45950	24750	35350	35380.67	18.01	-9035	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9069	4.98	0.38	12	0.26	7055.00	92735.00	63300	20231226	-44.47	35050	20241127	0.29	58100	-39.50	20240102	35050	0.29	20241127	63300	-44.47	20231226	35050	0.29	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	364	N	N
19	20241127	150158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35150	-200	5	-0.57	2113502500	59680	58.49	35400	35850	35050	45950	24750	35350	35413.92	18.01	-6778	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9069	4.98	0.38	12	0.23	7055.00	92735.00	63300	20231226	-44.47	35050	20241127	0.29	58100	-39.50	20240102	35050	0.29	20241127	63300	-44.47	20231226	35050	0.29	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
20	20241127	140158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35350	0	3	0.00	1780990600	50252	49.25	35400	35850	35050	45950	24750	35350	35441.19	18.01	-3701	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9120	5.01	0.38	12	0.19	7055.00	92735.00	63300	20231226	-44.15	35050	20241127	0.86	58100	-39.16	20240102	35050	0.86	20241127	63300	-44.15	20231226	35050	0.86	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
21	20241127	130156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35400	50	2	0.14	1574038550	44402	43.52	35400	35850	35050	45950	24750	35350	35449.72	18.01	-3236	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9133	5.02	0.38	12	0.17	7055.00	92735.00	63300	20231226	-44.08	35050	20241127	1.00	58100	-39.07	20240102	35050	1.00	20241127	63300	-44.08	20231226	35050	1.00	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
22	20241127	120157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35500	150	2	0.42	1295930400	36545	35.82	35400	35850	35050	45950	24750	35350	35461.22	18.01	-2367	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9159	5.03	0.38	12	0.14	7055.00	92735.00	63300	20231226	-43.92	35050	20241127	1.28	58100	-38.90	20240102	35050	1.28	20241127	63300	-43.92	20231226	35050	1.28	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
23	20241127	110158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35550	200	2	0.57	1123997350	31706	31.07	35400	35850	35050	45950	24750	35350	35450.62	18.01	-1462	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9172	5.04	0.38	12	0.12	7055.00	92735.00	63300	20231226	-43.84	35050	20241127	1.43	58100	-38.81	20240102	35050	1.43	20241127	63300	-43.84	20231226	35050	1.43	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
24	20241127	100156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35450	100	2	0.28	757437250	21425	21.00	35400	35650	35050	45950	24750	35350	35352.96	18.01	-766	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9146	5.02	0.38	12	0.08	7055.00	92735.00	63300	20231226	-44.00	35050	20241127	1.14	58100	-38.98	20240102	35050	1.14	20241127	63300	-44.00	20231226	35050	1.14	20241127	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
25	20241127	090157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35450	100	2	0.28	111785300	3154	3.09	35400	35550	35400	45950	24750	35350	35442.39	18.01	-1422	36416	35882	35466	34932	34516	35675	34725	1290	10600	5000	26150	50	1	25800000	9146	5.02	0.38	12	0.01	7055.00	92735.00	63300	20231226	-44.00	35050	20241126	1.14	58100	-38.98	20240102	35050	1.14	20241126	63300	-44.00	20231226	35050	1.14	20241126	0.50	N	004000	5000	1290 억	4647703	N	N	1543	N	N
26	20241126	160158	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35350	-400	5	-1.12	3597576550	101910	61.13	35550	36000	35050	46450	25050	35750	35301.49	18.02	-5373	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9120	5.01	0.38	12	0.39	7055.00	92735.00	63300	20231226	-44.15	35050	20241126	0.86	58100	-39.16	20240102	35050	0.86	20241126	63300	-44.15	20231226	35050	0.86	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	1543	N	N
27	20241126	150156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35200	-550	5	-1.54	3320008100	94042	56.41	35550	36000	35050	46450	25050	35750	35303.46	18.02	-8313	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9082	4.99	0.38	12	0.36	7055.00	92735.00	63300	20231226	-44.39	35050	20241126	0.43	58100	-39.41	20240102	35050	0.43	20241126	63300	-44.39	20231226	35050	0.43	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
28	20241126	140156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35250	-500	5	-1.40	2856698450	80903	48.53	35550	36000	35050	46450	25050	35750	35310.17	18.02	-12663	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9095	5.00	0.38	12	0.31	7055.00	92735.00	63300	20231226	-44.31	35050	20241126	0.57	58100	-39.33	20240102	35050	0.57	20241126	63300	-44.31	20231226	35050	0.57	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
29	20241126	130157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35100	-650	5	-1.82	2457469400	69545	41.72	35550	36000	35050	46450	25050	35750	35336.39	18.02	-12601	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9056	4.98	0.38	12	0.27	7055.00	92735.00	63300	20231226	-44.55	35050	20241126	0.14	58100	-39.59	20240102	35050	0.14	20241126	63300	-44.55	20231226	35050	0.14	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
30	20241126	120157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35250	-500	5	-1.40	2118939300	59920	35.95	35550	36000	35050	46450	25050	35750	35362.81	18.02	-12045	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9095	5.00	0.38	12	0.23	7055.00	92735.00	63300	20231226	-44.31	35050	20241126	0.57	58100	-39.33	20240102	35050	0.57	20241126	63300	-44.31	20231226	35050	0.57	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
31	20241126	110159	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35200	-550	5	-1.54	1781915400	50361	30.21	35550	36000	35050	46450	25050	35750	35382.84	18.02	-12399	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9082	4.99	0.38	12	0.20	7055.00	92735.00	63300	20231226	-44.39	35050	20241126	0.43	58100	-39.41	20240102	35050	0.43	20241126	63300	-44.39	20231226	35050	0.43	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
32	20241126	100159	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35100	-650	5	-1.82	1198168700	33771	20.26	35550	36000	35100	46450	25050	35750	35479.22	18.02	-9909	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9056	4.98	0.38	12	0.13	7055.00	92735.00	63300	20231226	-44.55	35100	20241126	0.00	58100	-39.59	20240102	35100	0.00	20241126	63300	-44.55	20231226	35100	0.00	20241126	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
33	20241126	090157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35750	0	3	0.00	86304700	2428	1.46	35550	35750	35450	46450	25050	35750	35545.59	18.02	-979	37450	36600	36000	35150	34550	36300	34850	1290	10700	5000	26450	50	1	25800000	9224	5.07	0.39	12	0.01	7055.00	92735.00	63300	20231226	-43.52	35400	20241125	0.99	58100	-38.47	20240102	35400	0.99	20241125	63300	-43.52	20231226	35400	0.99	20241125	0.48	N	004000	5000	1290 억	4648427	N	N	167	N	N
34	20241125	160155	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35750	-900	5	-2.46	5958608350	166508	353.75	36800	36850	35400	47600	25700	36650	35785.78	18.06	5469	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9224	5.07	0.39	12	0.65	7055.00	92735.00	63300	20231226	-43.52	35400	20241125	0.99	58100	-38.47	20240102	35400	0.99	20241125	63300	-43.52	20231226	35400	0.99	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	167	N	N
35	20241125	150156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35750	-900	5	-2.46	5108024300	142685	303.13	36800	36850	35400	47600	25700	36650	35799.31	18.06	4472	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9224	5.07	0.39	12	0.55	7055.00	92735.00	63300	20231226	-43.52	35400	20241125	0.99	58100	-38.47	20240102	35400	0.99	20241125	63300	-43.52	20231226	35400	0.99	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
36	20241125	140157	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35900	-750	5	-2.05	4444256250	124179	263.82	36800	36850	35400	47600	25700	36650	35789.11	18.06	-9	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9262	5.09	0.39	12	0.48	7055.00	92735.00	63300	20231226	-43.29	35400	20241125	1.41	58100	-38.21	20240102	35400	1.41	20241125	63300	-43.29	20231226	35400	1.41	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
37	20241125	130156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35650	-1000	5	-2.73	3686128850	103065	218.96	36800	36850	35400	47600	25700	36650	35765.09	18.06	-7277	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9198	5.05	0.38	12	0.40	7055.00	92735.00	63300	20231226	-43.68	35400	20241125	0.71	58100	-38.64	20240102	35400	0.71	20241125	63300	-43.68	20231226	35400	0.71	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
38	20241125	120156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35650	-1000	5	-2.73	3156170000	88213	187.41	36800	36850	35400	47600	25700	36650	35778.97	18.06	-6149	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9198	5.05	0.38	12	0.34	7055.00	92735.00	63300	20231226	-43.68	35400	20241125	0.71	58100	-38.64	20240102	35400	0.71	20241125	63300	-43.68	20231226	35400	0.71	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
39	20241125	110156	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35800	-850	5	-2.32	2554170200	71363	151.61	36800	36850	35400	47600	25700	36650	35791.24	18.06	-7389	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9236	5.07	0.39	12	0.28	7055.00	92735.00	63300	20231226	-43.44	35400	20241125	1.13	58100	-38.38	20240102	35400	1.13	20241125	63300	-43.44	20231226	35400	1.13	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
40	20241125	100154	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	35750	-900	5	-2.46	1664362950	46413	98.60	36800	36850	35400	47600	25700	36650	35859.84	18.06	-8987	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9224	5.07	0.39	12	0.18	7055.00	92735.00	63300	20231226	-43.52	35400	20241125	0.99	58100	-38.47	20240102	35400	0.99	20241125	63300	-43.52	20231226	35400	0.99	20241125	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
41	20241125	090154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36750	100	2	0.27	31282450	850	1.81	36800	36850	36700	47600	25700	36650	36802.88	18.06	150	37850	37250	36900	36300	35950	37075	36125	1290	10950	5000	27120	50	1	25800000	9482	5.21	0.40	12	0.00	7055.00	92735.00	63300	20231226	-41.94	36250	20241119	1.38	58100	-36.75	20240102	36250	1.38	20241119	63300	-41.94	20231226	36250	1.38	20241119	0.50	N	004000	5000	1290 억	4660178	N	N	318	N	N
42	20241122	160151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-250	5	-0.68	1729088250	46921	52.74	37000	37500	36550	47950	25850	36900	36851.05	18.11	-11399	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9456	5.19	0.40	12	0.18	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	318	N	N
43	20241122	150149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-250	5	-0.68	1553604650	42134	47.36	37000	37500	36550	47950	25850	36900	36872.94	18.11	-10137	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9456	5.19	0.40	12	0.16	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
44	20241122	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-250	5	-0.68	1304613000	35342	39.72	37000	37500	36600	47950	25850	36900	36913.96	18.11	-5744	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9456	5.19	0.40	12	0.14	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
45	20241122	130151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36850	-50	5	-0.14	1023378300	27684	31.12	37000	37500	36750	47950	25850	36900	36966.42	18.11	-4174	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9507	5.22	0.40	12	0.11	7055.00	92735.00	63300	20231226	-41.79	36250	20241119	1.66	58100	-36.57	20240102	36250	1.66	20241119	63300	-41.79	20231226	36250	1.66	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
46	20241122	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36850	-50	5	-0.14	979329300	26489	29.77	37000	37500	36750	47950	25850	36900	36971.17	18.11	-3914	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9507	5.22	0.40	12	0.10	7055.00	92735.00	63300	20231226	-41.79	36250	20241119	1.66	58100	-36.57	20240102	36250	1.66	20241119	63300	-41.79	20231226	36250	1.66	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
47	20241122	110150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37050	150	2	0.41	811913900	21947	24.67	37000	37500	36750	47950	25850	36900	36994.30	18.11	-2285	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9559	5.25	0.40	12	0.09	7055.00	92735.00	63300	20231226	-41.47	36250	20241119	2.21	58100	-36.23	20240102	36250	2.21	20241119	63300	-41.47	20231226	36250	2.21	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
48	20241122	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37000	100	2	0.27	594495100	16075	18.07	37000	37500	36750	47950	25850	36900	36982.59	18.11	-1890	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9546	5.24	0.40	12	0.06	7055.00	92735.00	63300	20231226	-41.55	36250	20241119	2.07	58100	-36.32	20240102	36250	2.07	20241119	63300	-41.55	20231226	36250	2.07	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
49	20241122	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37100	200	2	0.54	34773350	941	1.06	37000	37100	36900	47950	25850	36900	36953.67	18.11	-569	38066	37482	36916	36332	35766	37775	36625	1290	11050	5000	27300	50	1	25800000	9572	5.26	0.40	12	0.00	7055.00	92735.00	63300	20231226	-41.39	36250	20241119	2.34	58100	-36.14	20240102	36250	2.34	20241119	63300	-41.39	20231226	36250	2.34	20241119	0.49	N	004000	5000	1290 억	4672243	N	N	249	N	N
50	20241121	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36900	400	2	1.10	3287518100	88790	150.07	36450	37500	36350	47450	25550	36500	37025.77	18.08	10296	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9520	5.23	0.40	12	0.34	7055.00	92735.00	63300	20231226	-41.71	36250	20241119	1.79	58100	-36.49	20240102	36250	1.79	20241119	63300	-41.71	20231226	36250	1.79	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	249	N	N
51	20241121	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36900	400	2	1.10	3074556400	83016	140.32	36450	37500	36350	47450	25550	36500	37035.71	18.08	10071	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9520	5.23	0.40	12	0.32	7055.00	92735.00	63300	20231226	-41.71	36250	20241119	1.79	58100	-36.49	20240102	36250	1.79	20241119	63300	-41.71	20231226	36250	1.79	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
52	20241121	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37050	550	2	1.51	2676716550	72266	122.15	36450	37500	36350	47450	25550	36500	37039.78	18.08	8104	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9559	5.25	0.40	12	0.28	7055.00	92735.00	63300	20231226	-41.47	36250	20241119	2.21	58100	-36.23	20240102	36250	2.21	20241119	63300	-41.47	20231226	36250	2.21	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
53	20241121	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37200	700	2	1.92	2345755350	63354	107.08	36450	37500	36350	47450	25550	36500	37026.16	18.08	6453	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9598	5.27	0.40	12	0.25	7055.00	92735.00	63300	20231226	-41.23	36250	20241119	2.62	58100	-35.97	20240102	36250	2.62	20241119	63300	-41.23	20231226	36250	2.62	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
54	20241121	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37300	800	2	2.19	2026462500	54789	92.61	36450	37500	36350	47450	25550	36500	36986.67	18.08	6709	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9623	5.29	0.40	12	0.21	7055.00	92735.00	63300	20231226	-41.07	36250	20241119	2.90	58100	-35.80	20240102	36250	2.90	20241119	63300	-41.07	20231226	36250	2.90	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
55	20241121	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36950	450	2	1.23	1647646750	44613	75.41	36450	37500	36350	47450	25550	36500	36931.99	18.08	3218	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9533	5.24	0.40	12	0.17	7055.00	92735.00	63300	20231226	-41.63	36250	20241119	1.93	58100	-36.40	20240102	36250	1.93	20241119	63300	-41.63	20231226	36250	1.93	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
56	20241121	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37100	600	2	1.64	1001947400	27228	46.02	36450	37100	36350	47450	25550	36500	36798.42	18.08	4166	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9572	5.26	0.40	12	0.11	7055.00	92735.00	63300	20231226	-41.39	36250	20241119	2.34	58100	-36.14	20240102	36250	2.34	20241119	63300	-41.39	20231226	36250	2.34	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
57	20241121	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36500	0	3	0.00	179742200	4926	8.33	36450	36700	36350	47450	25550	36500	36488.47	18.08	2284	37033	36766	36633	36366	36233	36700	36300	1290	10950	5000	27010	50	1	25800000	9417	5.17	0.39	12	0.02	7055.00	92735.00	63300	20231226	-42.34	36250	20241119	0.69	58100	-37.18	20240102	36250	0.69	20241119	63300	-42.34	20231226	36250	0.69	20241119	0.48	N	004000	5000	1290 억	4664083	N	N	367	N	N
58	20241120	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36500	-250	5	-0.68	2157537400	58893	51.10	36700	36900	36500	47750	25750	36750	36634.92	18.07	471	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9417	5.17	0.39	12	0.23	7055.00	92735.00	63300	20231226	-42.34	36250	20241119	0.69	58100	-37.18	20240102	36250	0.69	20241119	63300	-42.34	20231226	36250	0.69	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	367	N	N
59	20241120	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36600	-150	5	-0.41	1910922450	52142	45.24	36700	36900	36500	47750	25750	36750	36648.43	18.07	115	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9443	5.19	0.39	12	0.20	7055.00	92735.00	63300	20231226	-42.18	36250	20241119	0.97	58100	-37.01	20240102	36250	0.97	20241119	63300	-42.18	20231226	36250	0.97	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
60	20241120	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36600	-150	5	-0.41	1646801350	44928	38.98	36700	36900	36500	47750	25750	36750	36654.23	18.07	-1171	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9443	5.19	0.39	12	0.17	7055.00	92735.00	63300	20231226	-42.18	36250	20241119	0.97	58100	-37.01	20240102	36250	0.97	20241119	63300	-42.18	20231226	36250	0.97	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
61	20241120	130154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36700	-50	5	-0.14	1191857550	32501	28.20	36700	36900	36500	47750	25750	36750	36671.41	18.07	-2323	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9469	5.20	0.40	12	0.13	7055.00	92735.00	63300	20231226	-42.02	36250	20241119	1.24	58100	-36.83	20240102	36250	1.24	20241119	63300	-42.02	20231226	36250	1.24	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
62	20241120	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-100	5	-0.27	1040635700	28377	24.62	36700	36900	36500	47750	25750	36750	36671.80	18.07	-2141	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9456	5.19	0.40	12	0.11	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
63	20241120	110153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-100	5	-0.27	827099450	22554	19.57	36700	36900	36500	47750	25750	36750	36671.96	18.07	-1676	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9456	5.19	0.40	12	0.09	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
64	20241120	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-100	5	-0.27	436028850	11877	10.31	36700	36900	36500	47750	25750	36750	36712.04	18.07	-1715	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9456	5.19	0.40	12	0.05	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
65	20241120	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36600	-150	5	-0.41	56493000	1541	1.34	36700	36750	36500	47750	25750	36750	36659.96	18.07	-679	38083	37416	36833	36166	35583	37125	35875	1290	11000	5000	27190	50	1	25800000	9443	5.19	0.39	12	0.01	7055.00	92735.00	63300	20231226	-42.18	36250	20241119	0.97	58100	-37.01	20240102	36250	0.97	20241119	63300	-42.18	20231226	36250	0.97	20241119	0.44	N	004000	5000	1290 억	4662466	N	N	193	N	N
66	20241119	160148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	36750	-150	5	-0.41	4222330950	115139	64.31	37250	37500	36250	47950	25850	36900	36671.39	18.00	5862	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9482	5.21	0.40	12	0.45	7055.00	92735.00	63300	20231226	-41.94	36250	20241119	1.38	58100	-36.75	20240102	36250	1.38	20241119	63300	-41.94	20231226	36250	1.38	20241119	0.44	N	004000	5000	1290 억	4644064	N	N	193	N	N
67	20241119	150149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	36700	-200	5	-0.54	3991493350	108866	60.81	37250	37500	36250	47950	25850	36900	36664.28	18.00	5696	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9469	5.20	0.40	12	0.42	7055.00	92735.00	63300	20231226	-42.02	36250	20241119	1.24	58100	-36.83	20240102	36250	1.24	20241119	63300	-42.02	20231226	36250	1.24	20241119	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
68	20241119	140148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	36600	-300	5	-0.81	3594310450	98034	54.76	37250	37500	36250	47950	25850	36900	36663.92	18.00	4153	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9443	5.19	0.39	12	0.38	7055.00	92735.00	63300	20231226	-42.18	36250	20241119	0.97	58100	-37.01	20240102	36250	0.97	20241119	63300	-42.18	20231226	36250	0.97	20241119	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
69	20241119	130148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	36650	-250	5	-0.68	3046184800	83073	46.40	37250	37500	36250	47950	25850	36900	36668.77	18.00	-731	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9456	5.19	0.40	12	0.32	7055.00	92735.00	63300	20231226	-42.10	36250	20241119	1.10	58100	-36.92	20240102	36250	1.10	20241119	63300	-42.10	20231226	36250	1.10	20241119	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
70	20241119	120147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	36600	-300	5	-0.81	2413524550	65799	36.75	37250	37500	36250	47950	25850	36900	36680.26	18.00	-7692	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9443	5.19	0.39	12	0.26	7055.00	92735.00	63300	20231226	-42.18	36250	20241119	0.97	58100	-37.01	20240102	36250	0.97	20241119	63300	-42.18	20231226	36250	0.97	20241119	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
71	20241119	110149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	36450	-450	5	-1.22	1874670750	51027	28.50	37250	37500	36250	47950	25850	36900	36738.80	18.00	-9574	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9404	5.17	0.39	12	0.20	7055.00	92735.00	63300	20231226	-42.42	36250	20241119	0.55	58100	-37.26	20240102	36250	0.55	20241119	63300	-42.42	20231226	36250	0.55	20241119	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
72	20241119	100151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36500	-400	5	-1.08	1187852700	32183	17.98	37250	37500	36350	47950	25850	36900	36909.32	18.00	-7668	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9417	5.17	0.39	12	0.12	7055.00	92735.00	63300	20231226	-42.34	36300	20241115	0.55	58100	-37.18	20240102	36300	0.55	20241115	63300	-42.34	20231226	36300	0.55	20241115	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
73	20241119	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37300	400	2	1.08	84450850	2263	1.26	37250	37450	37200	47950	25850	36900	37318.10	18.00	-935	40000	38450	37450	35900	34900	37950	35400	1290	11050	5000	27300	50	1	25800000	9623	5.29	0.40	12	0.01	7055.00	92735.00	63300	20231226	-41.07	36300	20241115	2.75	58100	-35.80	20240102	36300	2.75	20241115	63300	-41.07	20231226	36300	2.75	20241115	0.44	N	004000	5000	1290 억	4644064	N	N	1675	N	N
74	20241118	160148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36900	-1250	5	-3.28	6663776600	178208	163.42	37500	39000	36450	49550	26750	38150	37393.58	17.88	26368	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9520	5.23	0.40	12	0.69	7055.00	92735.00	63300	20231226	-41.71	36300	20241115	1.65	58100	-36.49	20240102	36300	1.65	20241115	63300	-41.71	20231226	36300	1.65	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	1674	N	N
75	20241118	150148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-1500	5	-3.93	6291780100	168090	154.14	37500	39000	36450	49550	26750	38150	37431.02	17.88	22431	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9456	5.19	0.40	12	0.65	7055.00	92735.00	63300	20231226	-42.10	36300	20241115	0.96	58100	-36.92	20240102	36300	0.96	20241115	63300	-42.10	20231226	36300	0.96	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
76	20241118	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37150	-1000	5	-2.62	4121990600	108940	99.90	37500	39000	37100	49550	26750	38150	37837.26	17.88	6265	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9585	5.27	0.40	12	0.42	7055.00	92735.00	63300	20231226	-41.31	36300	20241115	2.34	58100	-36.06	20240102	36300	2.34	20241115	63300	-41.31	20231226	36300	2.34	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
77	20241118	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37250	-900	5	-2.36	2919258900	76719	70.35	37500	39000	37150	49550	26750	38150	38051.32	17.88	-2850	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9611	5.28	0.40	12	0.30	7055.00	92735.00	63300	20231226	-41.15	36300	20241115	2.62	58100	-35.89	20240102	36300	2.62	20241115	63300	-41.15	20231226	36300	2.62	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
78	20241118	120149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	-250	5	-0.66	1885412750	49205	45.12	37500	39000	37450	49550	26750	38150	38317.50	17.88	16	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9778	5.37	0.41	12	0.19	7055.00	92735.00	63300	20231226	-40.13	36300	20241115	4.41	58100	-34.77	20240102	36300	4.41	20241115	63300	-40.13	20231226	36300	4.41	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
79	20241118	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38500	350	2	0.92	1266883750	32947	30.21	37500	39000	37450	49550	26750	38150	38452.17	17.88	-1160	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9933	5.46	0.42	12	0.13	7055.00	92735.00	63300	20231226	-39.18	36300	20241115	6.06	58100	-33.73	20240102	36300	6.06	20241115	63300	-39.18	20231226	36300	6.06	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
80	20241118	100149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38550	400	2	1.05	767025650	19980	18.32	37500	39000	37450	49550	26750	38150	38389.67	17.88	-1004	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9946	5.46	0.42	12	0.08	7055.00	92735.00	63300	20231226	-39.10	36300	20241115	6.20	58100	-33.65	20240102	36300	6.20	20241115	63300	-39.10	20231226	36300	6.20	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
81	20241118	090148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37600	-550	5	-1.44	106404900	2836	2.60	37500	37700	37450	49550	26750	38150	37519.36	17.88	579	40050	39100	37700	36750	35350	39575	37225	1290	11400	5000	28230	50	1	25800000	9701	5.33	0.41	12	0.01	7055.00	92735.00	63300	20231226	-40.60	36300	20241115	3.58	58100	-35.28	20240102	36300	3.58	20241115	63300	-40.60	20231226	36300	3.58	20241115	0.43	N	004000	5000	1290 억	4612744	N	N	71	N	N
82	20241115	160150	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38150	750	2	2.01	4084439650	109032	177.24	37600	38650	36300	48600	26200	37400	37460.63	17.80	8811	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9843	5.41	0.41	12	0.42	7055.00	92735.00	63300	20231226	-39.73	36300	20241115	5.10	58100	-34.34	20240102	36300	5.10	20241115	63300	-39.73	20231226	36300	5.10	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	71	N	N
83	20241115	150153	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38500	1100	2	2.94	3870981900	103465	168.19	37600	38650	36300	48600	26200	37400	37413.44	17.80	10531	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9933	5.46	0.42	12	0.40	7055.00	92735.00	63300	20231226	-39.18	36300	20241115	6.06	58100	-33.73	20240102	36300	6.06	20241115	63300	-39.18	20231226	36300	6.06	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
84	20241115	140152	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38150	750	2	2.01	3342241000	89729	145.86	37600	38300	36300	48600	26200	37400	37248.16	17.80	11382	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9843	5.41	0.41	12	0.35	7055.00	92735.00	63300	20231226	-39.73	36300	20241115	5.10	58100	-34.34	20240102	36300	5.10	20241115	63300	-39.73	20231226	36300	5.10	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
85	20241115	130151	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37900	500	2	1.34	2848540050	76763	124.78	37600	37950	36300	48600	26200	37400	37108.23	17.80	10560	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9778	5.37	0.41	12	0.30	7055.00	92735.00	63300	20231226	-40.13	36300	20241115	4.41	58100	-34.77	20240102	36300	4.41	20241115	63300	-40.13	20231226	36300	4.41	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
86	20241115	120152	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37300	-100	5	-0.27	2412908900	65172	105.94	37600	37650	36300	48600	26200	37400	37023.69	17.80	7126	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9623	5.29	0.40	12	0.25	7055.00	92735.00	63300	20231226	-41.07	36300	20241115	2.75	58100	-35.80	20240102	36300	2.75	20241115	63300	-41.07	20231226	36300	2.75	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
87	20241115	110151	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37250	-150	5	-0.40	2001937650	54148	88.02	37600	37650	36300	48600	26200	37400	36971.57	17.80	3424	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9611	5.28	0.40	12	0.21	7055.00	92735.00	63300	20231226	-41.15	36300	20241115	2.62	58100	-35.89	20240102	36300	2.62	20241115	63300	-41.15	20231226	36300	2.62	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
88	20241115	100152	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37050	-350	5	-0.94	594330250	15973	25.97	37600	37650	37000	48600	26200	37400	37208.39	17.80	-1738	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9559	5.25	0.40	12	0.06	7055.00	92735.00	63300	20231226	-41.47	37000	20241115	0.14	58100	-36.23	20240102	37000	0.14	20241115	63300	-41.47	20231226	37000	0.14	20241115	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
89	20241115	090229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37450	50	2	0.13	29408350	784	1.27	37600	37650	37250	48600	26200	37400	37511.08	17.80	-339	38366	37882	37466	36982	36566	37675	36775	1290	11200	5000	27670	50	1	25800000	9662	5.31	0.40	12	0.00	7055.00	92735.00	63300	20231226	-40.84	37050	20241114	1.08	58100	-35.54	20240102	37050	1.08	20241114	63300	-40.84	20231226	37050	1.08	20241114	0.42	N	004000	5000	1290 억	4592998	N	N	5	N	N
90	20241114	160149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37650	0	3	0.00	1629335150	43458	62.33	37650	37950	37050	48900	26400	37650	37492.18	17.83	-13039	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9714	5.34	0.41	12	0.17	7055.00	92735.00	63300	20231226	-40.52	37050	20241114	1.62	58100	-35.20	20240102	37050	1.62	20241114	63300	-40.52	20231226	37050	1.62	20241114	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
91	20241114	150151	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37600	-50	5	-0.13	1526937250	40738	58.43	37650	37950	37050	48900	26400	37650	37481.89	17.83	-13071	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9701	5.33	0.41	12	0.16	7055.00	92735.00	63300	20231226	-40.60	37050	20241114	1.48	58100	-35.28	20240102	37050	1.48	20241114	63300	-40.60	20231226	37050	1.48	20241114	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
92	20241114	140149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37950	300	2	0.80	1379169950	36808	52.80	37650	37950	37050	48900	26400	37650	37469.30	17.83	-10497	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9791	5.38	0.41	12	0.14	7055.00	92735.00	63300	20231226	-40.05	37050	20241114	2.43	58100	-34.68	20240102	37050	2.43	20241114	63300	-40.05	20231226	37050	2.43	20241114	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
93	20241114	130149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37350	-300	5	-0.80	1074572150	28713	41.19	37650	37900	37050	48900	26400	37650	37424.59	17.83	-9964	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9636	5.29	0.40	12	0.11	7055.00	92735.00	63300	20231226	-41.00	37050	20241114	0.81	58100	-35.71	20240102	37050	0.81	20241114	63300	-41.00	20231226	37050	0.81	20241114	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
94	20241114	120148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37100	-550	5	-1.46	867265600	23139	33.19	37650	37900	37050	48900	26400	37650	37480.69	17.83	-10907	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9572	5.26	0.40	12	0.09	7055.00	92735.00	63300	20231226	-41.39	37050	20241114	0.13	58100	-36.14	20240102	37050	0.13	20241114	63300	-41.39	20231226	37050	0.13	20241114	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
95	20241114	110151	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	37350	-300	5	-0.80	536205350	14235	20.42	37650	37900	37350	48900	26400	37650	37668.10	17.83	-6668	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9636	5.29	0.40	12	0.06	7055.00	92735.00	63300	20231226	-41.00	37350	20241114	0.00	58100	-35.71	20240102	37350	0.00	20241114	63300	-41.00	20231226	37350	0.00	20241114	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
96	20241114	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37650	0	3	0.00	84216200	2237	3.21	37650	37650	37500	48900	26400	37650	37646.94	17.83	89	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9714	5.34	0.41	12	0.01	7055.00	92735.00	63300	20231226	-40.52	37450	20241113	0.53	58100	-35.20	20240102	37450	0.53	20241113	63300	-40.52	20231226	37450	0.53	20241113	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
97	20241114	090148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37650	0	3	0.00	0	0	0.00	0	0	0	48900	26400	37650	0.00	17.83	0	39050	38350	37900	37200	36750	38125	36975	1290	11250	5000	27860	50	1	25800000	9714	5.34	0.41	12	0.00	7055.00	92735.00	63300	20231226	-40.52	37450	20241113	0.53	58100	-35.20	20240102	37450	0.53	20241113	63300	-40.52	20231226	37450	0.53	20241113	0.41	N	004000	5000	1290 억	4600754	N	N	385	N	N
98	20241112	160147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38600	-1250	5	-3.14	3713743900	95457	163.50	39600	39900	38450	51800	27900	39850	38905.05	17.84	-8257	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	9959	5.47	0.42	12	0.37	7055.00	92735.00	63300	20231226	-39.02	38450	20241112	0.39	58100	-33.56	20240102	38450	0.39	20241112	63300	-39.02	20231226	38450	0.39	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	428	N	N
99	20241112	150148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38650	-1200	5	-3.01	3490843550	89683	153.61	39600	39900	38450	51800	27900	39850	38924.25	17.84	-6526	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	9972	5.48	0.42	12	0.35	7055.00	92735.00	63300	20231226	-38.94	38450	20241112	0.52	58100	-33.48	20240102	38450	0.52	20241112	63300	-38.94	20231226	38450	0.52	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
100	20241112	140149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38450	-1400	5	-3.51	3173088550	81449	139.51	39600	39900	38450	51800	27900	39850	38957.98	17.84	-7574	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	9920	5.45	0.41	12	0.32	7055.00	92735.00	63300	20231226	-39.26	38450	20241112	0.00	58100	-33.82	20240102	38450	0.00	20241112	63300	-39.26	20231226	38450	0.00	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
101	20241112	130147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38650	-1200	5	-3.01	2567945250	65758	112.63	39600	39900	38600	51800	27900	39850	39051.45	17.84	-1774	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	9972	5.48	0.42	12	0.25	7055.00	92735.00	63300	20231226	-38.94	38600	20241112	0.13	58100	-33.48	20240102	38600	0.13	20241112	63300	-38.94	20231226	38600	0.13	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
102	20241112	120148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38850	-1000	5	-2.51	2149719950	54964	94.15	39600	39900	38600	51800	27900	39850	39111.42	17.84	1007	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	10023	5.51	0.42	12	0.21	7055.00	92735.00	63300	20231226	-38.63	38600	20241112	0.65	58100	-33.13	20240102	38600	0.65	20241112	63300	-38.63	20231226	38600	0.65	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
103	20241112	110147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38900	-950	5	-2.38	1810265200	46229	79.18	39600	39900	38600	51800	27900	39850	39158.65	17.84	-66	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	10036	5.51	0.42	12	0.18	7055.00	92735.00	63300	20231226	-38.55	38600	20241112	0.78	58100	-33.05	20240102	38600	0.78	20241112	63300	-38.55	20231226	38600	0.78	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
104	20241112	100147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	38850	-1000	5	-2.51	1202097300	30572	52.37	39600	39900	38750	51800	27900	39850	39320.20	17.84	-2128	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	10023	5.51	0.42	12	0.12	7055.00	92735.00	63300	20231226	-38.63	38750	20241112	0.26	58100	-33.13	20240102	38750	0.26	20241112	63300	-38.63	20231226	38750	0.26	20241112	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
105	20241112	090147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39850	0	3	0.00	102564450	2582	4.42	39600	39900	39600	51800	27900	39850	39722.87	17.84	359	40750	40300	39900	39450	39050	40100	39250	1290	11950	5000	29480	50	1	25800000	10281	5.65	0.43	12	0.01	7055.00	92735.00	63300	20231226	-37.05	39500	20241111	0.89	58100	-31.41	20240102	39500	0.89	20241111	63300	-37.05	20231226	39500	0.89	20241111	0.40	N	004000	5000	1290 억	4602349	N	N	157	N	N
106	20241111	160146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	39850	-500	5	-1.24	2321775950	58254	88.77	40300	40350	39500	52400	28250	40350	39855.99	17.81	5411	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10281	5.65	0.43	12	0.23	7055.00	92735.00	63300	20231226	-37.05	39500	20241111	0.89	58100	-31.41	20240102	39500	0.89	20241111	63300	-37.05	20231226	39500	0.89	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	156	N	N
107	20241111	150149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	39850	-500	5	-1.24	2163996700	54295	82.73	40300	40350	39500	52400	28250	40350	39856.19	17.81	6321	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10281	5.65	0.43	12	0.21	7055.00	92735.00	63300	20231226	-37.05	39500	20241111	0.89	58100	-31.41	20240102	39500	0.89	20241111	63300	-37.05	20231226	39500	0.89	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
108	20241111	140148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	39850	-500	5	-1.24	1883218850	47249	72.00	40300	40350	39500	52400	28250	40350	39857.22	17.81	4784	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10281	5.65	0.43	12	0.18	7055.00	92735.00	63300	20231226	-37.05	39500	20241111	0.89	58100	-31.41	20240102	39500	0.89	20241111	63300	-37.05	20231226	39500	0.89	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
109	20241111	130147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	39750	-600	5	-1.49	1596312300	40036	61.01	40300	40350	39500	52400	28250	40350	39871.80	17.81	2704	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10256	5.63	0.43	12	0.16	7055.00	92735.00	63300	20231226	-37.20	39500	20241111	0.63	58100	-31.58	20240102	39500	0.63	20241111	63300	-37.20	20231226	39500	0.63	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
110	20241111	120147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	39750	-600	5	-1.49	1283730950	32172	49.02	40300	40350	39500	52400	28250	40350	39901.98	17.81	1877	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10256	5.63	0.43	12	0.12	7055.00	92735.00	63300	20231226	-37.20	39500	20241111	0.63	58100	-31.58	20240102	39500	0.63	20241111	63300	-37.20	20231226	39500	0.63	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
111	20241111	110147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40000	-350	5	-0.87	1078719650	27027	41.18	40300	40350	39500	52400	28250	40350	39912.51	17.81	1779	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10320	5.67	0.43	12	0.10	7055.00	92735.00	63300	20231226	-36.81	39500	20241111	1.27	58100	-31.15	20240102	39500	1.27	20241111	63300	-36.81	20231226	39500	1.27	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
112	20241111	100146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	39850	-500	5	-1.24	771922100	19324	29.45	40300	40350	39500	52400	28250	40350	39946.08	17.81	808	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10281	5.65	0.43	12	0.07	7055.00	92735.00	63300	20231226	-37.05	39500	20241111	0.89	58100	-31.41	20240102	39500	0.89	20241111	63300	-37.05	20231226	39500	0.89	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
113	20241111	090146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40350	0	3	0.00	67220850	1668	2.54	40300	40350	40250	52400	28250	40350	40299.97	17.81	-195	41683	41016	40633	39966	39583	40825	39775	1290	12050	5000	29850	50	1	25800000	10410	5.72	0.44	12	0.01	7055.00	92735.00	63300	20231226	-36.26	40250	20241111	0.25	58100	-30.55	20240102	40250	0.25	20241111	63300	-36.26	20231226	40250	0.25	20241111	0.40	N	004000	5000	1290 억	4594621	N	N	585	N	N
114	20241108	160143	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40350	-650	5	-1.59	2661577650	65359	65.29	41150	41300	40250	53300	28700	41000	40722.98	17.94	-32560	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10410	5.72	0.44	12	0.25	7055.00	92735.00	63300	20231226	-36.26	40250	20241108	0.25	58100	-30.55	20240102	40250	0.25	20241108	63300	-36.26	20231226	40250	0.25	20241108	0.39	N	004000	5000	1290 억	4627974	N	N	585	N	N
115	20241108	150147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40350	-650	5	-1.59	2333567750	57230	57.17	41150	41300	40250	53300	28700	41000	40775.25	17.94	-27470	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10410	5.72	0.44	12	0.22	7055.00	92735.00	63300	20231226	-36.26	40250	20241108	0.25	58100	-30.55	20240102	40250	0.25	20241108	63300	-36.26	20231226	40250	0.25	20241108	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
116	20241108	140146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40450	-550	5	-1.34	1822859550	44585	44.54	41150	41300	40450	53300	28700	41000	40885.04	17.94	-21639	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10436	5.73	0.44	12	0.17	7055.00	92735.00	63300	20231226	-36.10	40450	20241108	0.00	58100	-30.38	20240102	40450	0.00	20241108	63300	-36.10	20231226	40450	0.00	20241108	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
117	20241108	130146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40650	-350	5	-0.85	1395146400	34039	34.00	41150	41300	40650	53300	28700	41000	40986.70	17.94	-18505	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10488	5.76	0.44	12	0.13	7055.00	92735.00	63300	20231226	-35.78	40500	20241107	0.37	58100	-30.03	20240102	40500	0.37	20241107	63300	-35.78	20231226	40500	0.37	20241107	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
118	20241108	120147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41000	0	3	0.00	1011657900	24639	24.61	41150	41300	40800	53300	28700	41000	41059.21	17.94	-12178	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10578	5.81	0.44	12	0.10	7055.00	92735.00	63300	20231226	-35.23	40500	20241107	1.23	58100	-29.43	20240102	40500	1.23	20241107	63300	-35.23	20231226	40500	1.23	20241107	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
119	20241108	110148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41000	0	3	0.00	893799500	21763	21.74	41150	41300	40800	53300	28700	41000	41069.68	17.94	-11046	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10578	5.81	0.44	12	0.08	7055.00	92735.00	63300	20231226	-35.23	40500	20241107	1.23	58100	-29.43	20240102	40500	1.23	20241107	63300	-35.23	20231226	40500	1.23	20241107	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
120	20241108	100147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41050	50	2	0.12	746096000	18161	18.14	41150	41300	40800	53300	28700	41000	41082.32	17.94	-9849	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10591	5.82	0.44	12	0.07	7055.00	92735.00	63300	20231226	-35.15	40500	20241107	1.36	58100	-29.35	20240102	40500	1.36	20241107	63300	-35.15	20231226	40500	1.36	20241107	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
121	20241108	090145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41150	150	2	0.37	44623750	1085	1.08	41150	41200	41100	53300	28700	41000	41127.88	17.94	24	42000	41500	41000	40500	40000	41250	40250	1290	12300	5000	30340	50	1	25800000	10617	5.83	0.44	12	0.00	7055.00	92735.00	63300	20231226	-34.99	40500	20241107	1.60	58100	-29.17	20240102	40500	1.60	20241107	63300	-34.99	20231226	40500	1.60	20241107	0.39	N	004000	5000	1290 억	4627974	N	N	470	N	N
122	20241107	160146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41000	-550	5	-1.32	4082758100	99867	101.92	41200	41500	40500	54000	29100	41550	40881.61	18.02	-15834	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10578	5.81	0.44	12	0.39	7055.00	92735.00	63300	20231226	-35.23	40500	20241107	1.23	58100	-29.43	20240102	40500	1.23	20241107	63300	-35.23	20231226	40500	1.23	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	470	N	N
123	20241107	150145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41100	-450	5	-1.08	3823811800	93563	95.49	41200	41500	40500	54000	29100	41550	40868.85	18.02	-15037	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10604	5.83	0.44	12	0.36	7055.00	92735.00	63300	20231226	-35.07	40500	20241107	1.48	58100	-29.26	20240102	40500	1.48	20241107	63300	-35.07	20231226	40500	1.48	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
124	20241107	140148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40900	-650	5	-1.56	3178560200	77790	79.39	41200	41500	40500	54000	29100	41550	40860.78	18.02	-15467	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10552	5.80	0.44	12	0.30	7055.00	92735.00	63300	20231226	-35.39	40500	20241107	0.99	58100	-29.60	20240102	40500	0.99	20241107	63300	-35.39	20231226	40500	0.99	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
125	20241107	130147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41000	-550	5	-1.32	2659533600	65125	66.47	41200	41500	40500	54000	29100	41550	40837.37	18.02	-9295	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10578	5.81	0.44	12	0.25	7055.00	92735.00	63300	20231226	-35.23	40500	20241107	1.23	58100	-29.43	20240102	40500	1.23	20241107	63300	-35.23	20231226	40500	1.23	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
126	20241107	120146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40950	-600	5	-1.44	2351644500	57622	58.81	41200	41500	40500	54000	29100	41550	40811.57	18.02	-9680	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10565	5.80	0.44	12	0.22	7055.00	92735.00	63300	20231226	-35.31	40500	20241107	1.11	58100	-29.52	20240102	40500	1.11	20241107	63300	-35.31	20231226	40500	1.11	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
127	20241107	110146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40700	-850	5	-2.05	1739026300	42606	43.48	41200	41500	40500	54000	29100	41550	40816.46	18.02	-10241	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10501	5.77	0.44	12	0.17	7055.00	92735.00	63300	20231226	-35.70	40500	20241107	0.49	58100	-29.95	20240102	40500	0.49	20241107	63300	-35.70	20231226	40500	0.49	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
128	20241107	100146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	40700	-850	5	-2.05	1067311900	26083	26.62	41200	41500	40600	54000	29100	41550	40919.83	18.02	-8401	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10501	5.77	0.44	12	0.10	7055.00	92735.00	63300	20231226	-35.70	40600	20241107	0.25	58100	-29.95	20240102	40600	0.25	20241107	63300	-35.70	20231226	40600	0.25	20241107	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
129	20241107	090145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41250	-300	5	-0.72	60312000	1463	1.49	41200	41500	41200	54000	29100	41550	41224.88	18.02	-463	42550	42050	41600	41100	40650	41825	40875	1290	12450	5000	30740	50	1	25800000	10643	5.85	0.44	12	0.01	7055.00	92735.00	63300	20231226	-34.83	41000	20241105	0.61	58100	-29.00	20240102	41000	0.61	20241105	63300	-34.83	20231226	41000	0.61	20241105	0.40	N	004000	5000	1290 억	4649164	N	N	522	N	N
130	20241106	160146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41550	-300	5	-0.72	4048280900	97551	93.35	41950	42100	41150	54400	29300	41850	41499.12	18.20	-43527	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10720	5.89	0.45	12	0.38	7055.00	92735.00	63300	20231226	-34.36	41000	20241105	1.34	58100	-28.49	20240102	41000	1.34	20241105	63300	-34.36	20231226	41000	1.34	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	522	N	N
131	20241106	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41650	-200	5	-0.48	3819358350	92048	88.08	41950	42100	41150	54400	29300	41850	41493.12	18.20	-41396	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10746	5.90	0.45	12	0.36	7055.00	92735.00	63300	20231226	-34.20	41000	20241105	1.59	58100	-28.31	20240102	41000	1.59	20241105	63300	-34.20	20231226	41000	1.59	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
132	20241106	140150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41250	-600	5	-1.43	2679137450	64614	61.83	41950	42100	41150	54400	29300	41850	41463.73	18.20	-32439	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10643	5.85	0.44	12	0.25	7055.00	92735.00	63300	20231226	-34.83	41000	20241105	0.61	58100	-29.00	20240102	41000	0.61	20241105	63300	-34.83	20231226	41000	0.61	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
133	20241106	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41250	-600	5	-1.43	2239141050	53936	51.61	41950	42100	41150	54400	29300	41850	41514.78	18.20	-31422	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10643	5.85	0.44	12	0.21	7055.00	92735.00	63300	20231226	-34.83	41000	20241105	0.61	58100	-29.00	20240102	41000	0.61	20241105	63300	-34.83	20231226	41000	0.61	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
134	20241106	120146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41600	-250	5	-0.60	1221953750	29339	28.08	41950	42100	41450	54400	29300	41850	41649.47	18.20	-15623	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10733	5.90	0.45	12	0.11	7055.00	92735.00	63300	20231226	-34.28	41000	20241105	1.46	58100	-28.40	20240102	41000	1.46	20241105	63300	-34.28	20231226	41000	1.46	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
135	20241106	110147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41600	-250	5	-0.60	900802300	21622	20.69	41950	42100	41450	54400	29300	41850	41661.38	18.20	-12952	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10733	5.90	0.45	12	0.08	7055.00	92735.00	63300	20231226	-34.28	41000	20241105	1.46	58100	-28.40	20240102	41000	1.46	20241105	63300	-34.28	20231226	41000	1.46	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
136	20241106	100148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41650	-200	5	-0.48	516896950	12408	11.87	41950	42100	41450	54400	29300	41850	41658.36	18.20	-8734	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10746	5.90	0.45	12	0.05	7055.00	92735.00	63300	20231226	-34.20	41000	20241105	1.59	58100	-28.31	20240102	41000	1.59	20241105	63300	-34.20	20231226	41000	1.59	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
137	20241106	090147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41800	-50	5	-0.12	34031150	812	0.78	41950	42100	41800	54400	29300	41850	41910.28	18.20	-726	42816	42332	41666	41182	40516	42575	41425	1290	12550	5000	30960	50	1	25800000	10784	5.92	0.45	12	0.00	7055.00	92735.00	63300	20231226	-33.97	41000	20241105	1.95	58100	-28.06	20240102	41000	1.95	20241105	63300	-33.97	20231226	41000	1.95	20241105	0.38	N	004000	5000	1290 억	4695348	N	N	609	N	N
138	20241105	160145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41850	350	2	0.84	4351387500	104420	54.13	41200	42150	41000	53900	29050	41500	41671.97	18.30	-21926	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10797	5.93	0.45	12	0.40	7055.00	92735.00	63300	20231226	-33.89	41000	20241105	2.07	58100	-27.97	20240102	41000	2.07	20241105	63300	-33.89	20231226	41000	2.07	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	609	N	N
139	20241105	150147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42050	550	2	1.33	4032108400	96811	50.18	41200	42150	41000	53900	29050	41500	41649.28	18.30	-19964	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10849	5.96	0.45	12	0.38	7055.00	92735.00	63300	20231226	-33.57	41000	20241105	2.56	58100	-27.62	20240102	41000	2.56	20241105	63300	-33.57	20231226	41000	2.56	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
140	20241105	140145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42100	600	2	1.45	3608095850	86735	44.96	41200	42150	41000	53900	29050	41500	41599.08	18.30	-18065	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10862	5.97	0.45	12	0.34	7055.00	92735.00	63300	20231226	-33.49	41000	20241105	2.68	58100	-27.54	20240102	41000	2.68	20241105	63300	-33.49	20231226	41000	2.68	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
141	20241105	130145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41900	400	2	0.96	3002368550	72318	37.49	41200	42050	41000	53900	29050	41500	41516.20	18.30	-16136	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10810	5.94	0.45	12	0.28	7055.00	92735.00	63300	20231226	-33.81	41000	20241105	2.20	58100	-27.88	20240102	41000	2.20	20241105	63300	-33.81	20231226	41000	2.20	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
142	20241105	120145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41800	300	2	0.72	2228732050	53856	27.92	41200	41800	41000	53900	29050	41500	41383.17	18.30	-16688	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10784	5.92	0.45	12	0.21	7055.00	92735.00	63300	20231226	-33.97	41000	20241105	1.95	58100	-28.06	20240102	41000	1.95	20241105	63300	-33.97	20231226	41000	1.95	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
143	20241105	110143	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41500	0	3	0.00	1811628500	43851	22.73	41200	41750	41000	53900	29050	41500	41313.28	18.30	-14236	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10707	5.88	0.45	12	0.17	7055.00	92735.00	63300	20231226	-34.44	41000	20241105	1.22	58100	-28.57	20240102	41000	1.22	20241105	63300	-34.44	20231226	41000	1.22	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
144	20241105	100145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41450	-50	5	-0.12	1196327150	29004	15.03	41200	41750	41000	53900	29050	41500	41246.97	18.30	-11579	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10694	5.88	0.45	12	0.11	7055.00	92735.00	63300	20231226	-34.52	41000	20241105	1.10	58100	-28.66	20240102	41000	1.10	20241105	63300	-34.52	20231226	41000	1.10	20241105	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
145	20241105	090143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41200	-300	5	-0.72	96104700	2332	1.21	41200	41600	41150	53900	29050	41500	41211.28	18.30	-1193	43366	42432	41916	40982	40466	42175	40725	1290	12400	5000	30710	50	1	25800000	10630	5.84	0.44	12	0.01	7055.00	92735.00	63300	20231226	-34.91	41100	20240419	0.24	58100	-29.09	20240102	41100	0.24	20240419	63300	-34.91	20231226	41100	0.24	20240419	0.30	N	004000	5000	1290 억	4722496	N	N	217	N	N
146	20241104	160144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41500	-1150	5	-2.70	8024398400	192533	71.07	42850	42850	41400	55400	29900	42650	41678.04	18.67	-91220	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10707	5.88	0.45	12	0.75	7055.00	92735.00	63300	20231226	-34.44	41100	20240419	0.97	58100	-28.57	20240102	41100	0.97	20240419	63300	-34.44	20231226	41100	0.97	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	217	N	N
147	20241104	150146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41500	-1150	5	-2.70	7321181150	175570	64.81	42850	42850	41400	55400	29900	42650	41699.45	18.67	-87199	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10707	5.88	0.45	12	0.68	7055.00	92735.00	63300	20231226	-34.44	41100	20240419	0.97	58100	-28.57	20240102	41100	0.97	20240419	63300	-34.44	20231226	41100	0.97	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
148	20241104	140145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41600	-1050	5	-2.46	5459483400	130717	48.25	42850	42850	41500	55400	29900	42650	41765.60	18.67	-60762	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10733	5.90	0.45	12	0.51	7055.00	92735.00	63300	20231226	-34.28	41100	20240419	1.22	58100	-28.40	20240102	41100	1.22	20240419	63300	-34.28	20231226	41100	1.22	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
149	20241104	130133	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41700	-950	5	-2.23	4539206200	108613	40.10	42850	42850	41500	55400	29900	42650	41792.40	18.67	-49243	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10759	5.91	0.45	12	0.42	7055.00	92735.00	63300	20231226	-34.12	41100	20240419	1.46	58100	-28.23	20240102	41100	1.46	20240419	63300	-34.12	20231226	41100	1.46	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
150	20241104	120143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41800	-850	5	-1.99	3948457650	94461	34.87	42850	42850	41500	55400	29900	42650	41799.78	18.67	-44565	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10784	5.92	0.45	12	0.37	7055.00	92735.00	63300	20231226	-33.97	41100	20240419	1.70	58100	-28.06	20240102	41100	1.70	20240419	63300	-33.97	20231226	41100	1.70	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
151	20241104	110143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41700	-950	5	-2.23	3424055250	81902	30.23	42850	42850	41500	55400	29900	42650	41806.63	18.67	-39554	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10759	5.91	0.45	12	0.32	7055.00	92735.00	63300	20231226	-34.12	41100	20240419	1.46	58100	-28.23	20240102	41100	1.46	20240419	63300	-34.12	20231226	41100	1.46	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
152	20241104	100143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41950	-700	5	-1.64	2453930050	58720	21.68	42850	42850	41500	55400	29900	42650	41790.22	18.67	-28317	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10823	5.95	0.45	12	0.23	7055.00	92735.00	63300	20231226	-33.73	41100	20240419	2.07	58100	-27.80	20240102	41100	2.07	20240419	63300	-33.73	20231226	41100	2.07	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
153	20241104	090142	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42150	-500	5	-1.17	214678200	5065	1.87	42850	42850	42050	55400	29900	42650	42384.11	18.67	-3205	47050	44850	43600	41400	40150	44225	40775	1290	12750	5000	31560	50	1	25800000	10875	5.97	0.45	12	0.02	7055.00	92735.00	63300	20231226	-33.41	41100	20240419	2.55	58100	-27.45	20240102	41100	2.55	20240419	63300	-33.41	20231226	41100	2.55	20240419	0.31	N	004000	5000	1290 억	4817622	N	N	240	N	N
154	20241101	160139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42650	-3600	5	-7.78	11687264050	269762	285.86	45450	45800	42350	60100	32400	46250	43325.12	19.34	-148614	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11004	6.05	0.46	12	1.05	7055.00	92735.00	63300	20231226	-32.62	41100	20240419	3.77	58100	-26.59	20240102	41100	3.77	20240419	63300	-32.62	20231226	41100	3.77	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	240	N	N
155	20241101	150143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42650	-3600	5	-7.78	10833529750	249751	264.66	45450	45800	42350	60100	32400	46250	43377.32	19.34	-139737	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11004	6.05	0.46	12	0.97	7055.00	92735.00	63300	20231226	-32.62	41100	20240419	3.77	58100	-26.59	20240102	41100	3.77	20240419	63300	-32.62	20231226	41100	3.77	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N
156	20241101	140143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42500	-3750	5	-8.11	9246223300	212385	225.06	45450	45800	42500	60100	32400	46250	43535.20	19.34	-125574	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	10965	6.02	0.46	12	0.82	7055.00	92735.00	63300	20231226	-32.86	41100	20240419	3.41	58100	-26.85	20240102	41100	3.41	20240419	63300	-32.86	20231226	41100	3.41	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N
157	20241101	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42900	-3350	5	-7.24	7433237000	169912	180.05	45450	45800	42800	60100	32400	46250	43747.57	19.34	-107984	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11068	6.08	0.46	12	0.66	7055.00	92735.00	63300	20231226	-32.23	41100	20240419	4.38	58100	-26.16	20240102	41100	4.38	20240419	63300	-32.23	20231226	41100	4.38	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N
158	20241101	120148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43400	-2850	5	-6.16	5460151850	124098	131.50	45450	45800	43300	60100	32400	46250	43998.71	19.34	-76780	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11197	6.15	0.47	12	0.48	7055.00	92735.00	63300	20231226	-31.44	41100	20240419	5.60	58100	-25.30	20240102	41100	5.60	20240419	63300	-31.44	20231226	41100	5.60	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N
159	20241101	110148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43700	-2550	5	-5.51	3617347400	81746	86.62	45450	45800	43650	60100	32400	46250	44251.06	19.34	-46012	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11275	6.19	0.47	12	0.32	7055.00	92735.00	63300	20231226	-30.96	41100	20240419	6.33	58100	-24.78	20240102	41100	6.33	20240419	63300	-30.96	20231226	41100	6.33	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N
160	20241101	100148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44700	-1550	5	-3.35	2159962300	48575	51.47	45450	45800	43900	60100	32400	46250	44466.54	19.34	-24959	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11533	6.34	0.48	12	0.19	7055.00	92735.00	63300	20231226	-29.38	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	63300	-29.38	20231226	41100	8.76	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N
161	20241101	090148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45250	-1000	5	-2.16	107198900	2363	2.50	45450	45800	45250	60100	32400	46250	45365.59	19.34	-1114	47550	46900	45600	44950	43650	47225	45275	1290	13850	5000	34220	50	1	25800000	11675	6.41	0.49	12	0.01	7055.00	92735.00	63300	20231226	-28.52	41100	20240419	10.10	58100	-22.12	20240102	41100	10.10	20240419	63300	-28.52	20231226	41100	10.10	20240419	0.31	N	004000	5000	1290 억	4990779	N	N	39	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History