KissMeData/161890/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	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	160944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1600	5	-2.94	8266551100	156169	171.14	54400	54500	52200	70700	38100	54400	52933.71	35.62	-8777	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12463	232.60	1.86	12	0.66	227.00	28347.00	78700	20240930	-32.91	43150	20240314	22.36	78700	-32.91	20240930	43150	22.36	20240314	78700	-32.91	20240930	43150	22.36	20240314	1.49	N	161890	500	118 억	8408974	N	N	25	N	N
3	20241129	151001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52900	-1500	5	-2.76	7748843300	146364	160.40	54400	54500	52200	70700	38100	54400	52942.28	35.62	-9649	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12487	233.04	1.87	12	0.62	227.00	28347.00	78700	20240930	-32.78	43150	20240314	22.60	78700	-32.78	20240930	43150	22.60	20240314	78700	-32.78	20240930	43150	22.60	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
4	20241129	141005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53400	-1000	5	-1.84	5451813000	102676	112.52	54400	54500	52300	70700	38100	54400	53097.25	35.62	-14577	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12605	235.24	1.88	12	0.43	227.00	28347.00	78700	20240930	-32.15	43150	20240314	23.75	78700	-32.15	20240930	43150	23.75	20240314	78700	-32.15	20240930	43150	23.75	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
5	20241129	131001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-1300	5	-2.39	4713648500	88802	97.32	54400	54500	52300	70700	38100	54400	53080.43	35.62	-14802	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12534	233.92	1.87	12	0.38	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
6	20241129	121002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1600	5	-2.94	4008196700	75540	82.78	54400	54500	52300	70700	38100	54400	53060.59	35.62	-17510	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12463	232.60	1.86	12	0.32	227.00	28347.00	78700	20240930	-32.91	43150	20240314	22.36	78700	-32.91	20240930	43150	22.36	20240314	78700	-32.91	20240930	43150	22.36	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
7	20241129	111004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1600	5	-2.94	3492873700	65774	72.08	54400	54500	52300	70700	38100	54400	53104.17	35.62	-17655	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12463	232.60	1.86	12	0.28	227.00	28347.00	78700	20240930	-32.91	43150	20240314	22.36	78700	-32.91	20240930	43150	22.36	20240314	78700	-32.91	20240930	43150	22.36	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
8	20241129	100958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1700	5	-3.12	2756633600	51840	56.81	54400	54500	52300	70700	38100	54400	53175.80	35.62	-15000	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12440	232.16	1.86	12	0.22	227.00	28347.00	78700	20240930	-33.04	43150	20240314	22.13	78700	-33.04	20240930	43150	22.13	20240314	78700	-33.04	20240930	43150	22.13	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
9	20241129	091001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53400	-1000	5	-1.84	579927500	10761	11.79	54400	54500	53400	70700	38100	54400	53891.60	35.62	-4888	55400	54900	54300	53800	53200	55150	54050	118	16300	500	39160	100	1	23605077	12605	235.24	1.88	12	0.05	227.00	28347.00	78700	20240930	-32.15	43150	20240314	23.75	78700	-32.15	20240930	43150	23.75	20240314	78700	-32.15	20240930	43150	23.75	20240314	1.49	N	161890	500	118 억	8408974	N	N	11	N	N
10	20241128	160948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	200	2	0.37	4933200200	91037	45.84	54200	54800	53700	70400	38000	54200	54188.66	35.68	-2410	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12841	239.65	1.92	12	0.39	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.46	N	161890	500	118 억	8423436	N	N	11	N	N
11	20241128	151007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	200	2	0.37	4549314500	83981	42.28	54200	54800	53700	70400	38000	54200	54170.76	35.68	-4361	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12841	239.65	1.92	12	0.36	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
12	20241128	141003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	300	2	0.55	4016441200	74162	37.34	54200	54800	53700	70400	38000	54200	54157.67	35.68	-3307	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12865	240.09	1.92	12	0.31	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
13	20241128	131001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	0	3	0.00	3329036300	61547	30.99	54200	54800	53700	70400	38000	54200	54089.33	35.68	-7880	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12794	238.77	1.91	12	0.26	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
14	20241128	121007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-200	5	-0.37	2713985600	50152	25.25	54200	54800	53700	70400	38000	54200	54115.20	35.68	-9193	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12747	237.89	1.90	12	0.21	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
15	20241128	111008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-300	5	-0.55	1996910200	36842	18.55	54200	54800	53700	70400	38000	54200	54202.00	35.68	-7097	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12723	237.44	1.90	12	0.16	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
16	20241128	101004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	200	2	0.37	1455130800	26819	13.50	54200	54800	53700	70400	38000	54200	54257.46	35.68	-3844	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12841	239.65	1.92	12	0.11	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
17	20241128	091001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	100	2	0.18	381362900	7055	3.55	54200	54400	53700	70400	38000	54200	54055.69	35.68	1364	56600	55400	53900	52700	51200	54650	51950	118	16200	500	39020	100	1	23605077	12818	239.21	1.92	12	0.03	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.46	N	161890	500	118 억	8423436	N	N	51	N	N
18	20241127	160939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-300	5	-0.55	10594885900	197925	103.95	54500	55100	52400	70800	38200	54500	53527.68	35.65	14474	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12794	238.77	1.91	12	0.84	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.45	N	161890	500	118 억	8415405	N	N	51	N	N
19	20241127	150958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-300	5	-0.55	10103217000	188841	99.18	54500	55100	52400	70800	38200	54500	53501.18	35.65	13137	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12794	238.77	1.91	12	0.80	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
20	20241127	140954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-600	5	-1.10	8753523700	163906	86.08	54500	55100	52400	70800	38200	54500	53405.76	35.65	7233	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12723	237.44	1.90	12	0.69	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
21	20241127	130949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-700	5	-1.28	7729919900	144919	76.11	54500	55100	52400	70800	38200	54500	53339.59	35.65	4310	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12700	237.00	1.90	12	0.61	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
22	20241127	120959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-1000	5	-1.83	6514927900	122251	64.21	54500	55100	52400	70800	38200	54500	53291.41	35.65	559	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12629	235.68	1.89	12	0.52	227.00	28347.00	78700	20240930	-32.02	43150	20240314	23.99	78700	-32.02	20240930	43150	23.99	20240314	78700	-32.02	20240930	43150	23.99	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
23	20241127	110955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-1000	5	-1.83	5491832000	103193	54.20	54500	55100	52400	70800	38200	54500	53219.04	35.65	-1261	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12629	235.68	1.89	12	0.44	227.00	28347.00	78700	20240930	-32.02	43150	20240314	23.99	78700	-32.02	20240930	43150	23.99	20240314	78700	-32.02	20240930	43150	23.99	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
24	20241127	100956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1500	5	-2.75	4262204800	80127	42.08	54500	55100	52400	70800	38200	54500	53193.12	35.65	-6876	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12511	233.48	1.87	12	0.34	227.00	28347.00	78700	20240930	-32.66	43150	20240314	22.83	78700	-32.66	20240930	43150	22.83	20240314	78700	-32.66	20240930	43150	22.83	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
25	20241127	090954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-500	5	-0.92	486894600	8968	4.71	54500	55100	53900	70800	38200	54500	54292.44	35.65	-4440	56900	55700	54600	53400	52300	56300	54000	118	16300	500	39240	100	1	23605077	12747	237.89	1.90	12	0.04	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.45	N	161890	500	118 억	8415405	N	N	15	N	N
26	20241126	160941	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	400	2	0.74	10302155400	189348	107.95	54300	55800	53500	70300	37900	54100	54408.44	35.74	-18407	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12865	240.09	1.92	12	0.80	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.43	N	161890	500	118 억	8437087	N	N	15	N	N
27	20241126	150950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	400	2	0.74	9975326000	183355	104.54	54300	55800	53500	70300	37900	54100	54404.44	35.74	-19926	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12865	240.09	1.92	12	0.78	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
28	20241126	140950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	300	2	0.55	8487935200	156115	89.01	54300	55800	53500	70300	37900	54100	54369.76	35.74	-17057	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12841	239.65	1.92	12	0.66	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
29	20241126	130947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-300	5	-0.55	7261816400	133486	76.10	54300	55800	53500	70300	37900	54100	54401.33	35.74	-20044	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12700	237.00	1.90	12	0.57	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
30	20241126	120952	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	6770962800	124374	70.91	54300	55800	53500	70300	37900	54100	54440.34	35.74	-21291	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12723	237.44	1.90	12	0.53	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
31	20241126	110957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-100	5	-0.18	5928397400	108734	61.99	54300	55800	53500	70300	37900	54100	54522.02	35.74	-21991	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12747	237.89	1.90	12	0.46	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
32	20241126	101002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	4907276700	89813	51.21	54300	55800	53500	70300	37900	54100	54638.82	35.74	-19645	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	12723	237.44	1.90	12	0.38	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
33	20241126	090953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	1400	2	2.59	1658760500	30136	17.18	54300	55600	54000	70300	37900	54100	55042.49	35.74	2007	56166	55132	54566	53532	52966	54850	53250	118	16200	500	38950	100	1	23605077	13101	244.49	1.96	12	0.13	227.00	28347.00	78700	20240930	-29.48	43150	20240314	28.62	78700	-29.48	20240930	43150	28.62	20240314	78700	-29.48	20240930	43150	28.62	20240314	1.43	N	161890	500	118 억	8437087	N	N	35	N	N
34	20241125	160928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	0	3	0.00	9525212600	173999	88.77	54400	55600	54000	70300	37900	54100	54745.08	35.76	-3543	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	12770	238.33	1.91	12	0.74	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.38	N	161890	500	118 억	8440778	N	N	35	N	N
35	20241125	150947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	100	2	0.18	8811135500	160811	82.04	54400	55600	54000	70300	37900	54100	54791.87	35.76	-362	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	12794	238.77	1.91	12	0.68	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
36	20241125	140944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	200	2	0.37	7183502700	130801	66.73	54400	55600	54300	70300	37900	54100	54919.33	35.76	7776	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	12818	239.21	1.92	12	0.55	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
37	20241125	130938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	500	2	0.92	6106904900	111036	56.64	54400	55600	54400	70300	37900	54100	54999.32	35.76	9355	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	12888	240.53	1.93	12	0.47	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
38	20241125	120948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	700	2	1.29	5180880400	94118	48.01	54400	55600	54400	70300	37900	54100	55046.65	35.76	10131	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	12936	241.41	1.93	12	0.40	227.00	28347.00	78700	20240930	-30.37	43150	20240314	27.00	78700	-30.37	20240930	43150	27.00	20240314	78700	-30.37	20240930	43150	27.00	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
39	20241125	110941	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	1000	2	1.85	4228292600	76821	39.19	54400	55600	54400	70300	37900	54100	55040.84	35.76	9716	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	13006	242.73	1.94	12	0.33	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
40	20241125	100931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	900	2	1.66	2209794500	40230	20.52	54400	55300	54400	70300	37900	54100	54929.02	35.76	2821	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	12983	242.29	1.94	12	0.17	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
41	20241125	090932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	1100	2	2.03	650872600	11847	6.04	54400	55300	54400	70300	37900	54100	54939.87	35.76	2871	56900	55500	54400	53000	51900	56200	53700	118	16200	500	38950	100	1	23605077	13030	243.17	1.95	12	0.05	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.38	N	161890	500	118 억	8440778	N	N	9	N	N
42	20241122	160839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	1000	2	1.88	10623865100	195244	139.61	53700	55800	53300	69000	37200	53100	54414.04	35.74	2665	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12770	238.33	1.91	12	0.83	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.38	N	161890	500	118 억	8435877	N	N	9	N	N
43	20241122	150853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	900	2	1.69	10300657800	189266	135.33	53700	55800	53300	69000	37200	53100	54424.26	35.74	1743	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12747	237.89	1.90	12	0.80	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
44	20241122	140854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	800	2	1.51	9136139400	167719	119.93	53700	55800	53300	69000	37200	53100	54472.92	35.74	1851	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12723	237.44	1.90	12	0.71	227.00	28347.00	78700	20240930	-31.51	43150	20240314	24.91	78700	-31.51	20240930	43150	24.91	20240314	78700	-31.51	20240930	43150	24.91	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
45	20241122	130849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	1000	2	1.88	7940908000	145669	104.16	53700	55800	53300	69000	37200	53100	54513.40	35.74	64	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12770	238.33	1.91	12	0.62	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
46	20241122	120855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	1600	2	3.01	6561668300	120263	85.99	53700	55800	53300	69000	37200	53100	54561.03	35.74	-3044	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12912	240.97	1.93	12	0.51	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
47	20241122	110846	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	1500	2	2.82	5507861000	100940	72.18	53700	55800	53300	69000	37200	53100	54565.74	35.74	-2953	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12888	240.53	1.93	12	0.43	227.00	28347.00	78700	20240930	-30.62	43150	20240314	26.54	78700	-30.62	20240930	43150	26.54	20240314	78700	-30.62	20240930	43150	26.54	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
48	20241122	100904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	1000	2	1.88	2144294900	39693	28.38	53700	54600	53300	69000	37200	53100	54022.06	35.74	-3375	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12770	238.33	1.91	12	0.17	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
49	20241122	090855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	400	2	0.75	510641300	9511	6.80	53700	54100	53300	69000	37200	53100	53689.73	35.74	-654	54700	53900	53400	52600	52100	53650	52350	118	15900	500	38230	100	1	23605077	12629	235.68	1.89	12	0.04	227.00	28347.00	78700	20240930	-32.02	43150	20240314	23.99	78700	-32.02	20240930	43150	23.99	20240314	78700	-32.02	20240930	43150	23.99	20240314	1.38	N	161890	500	118 억	8435877	N	N	341	N	N
50	20241121	160846	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-600	5	-1.12	7385183800	138575	91.22	53700	54200	52900	69800	37600	53700	53294.16	35.72	8360	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12534	233.92	1.87	12	0.59	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.39	N	161890	500	118 억	8431865	N	N	341	N	N
51	20241121	150905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-600	5	-1.12	6941930200	130236	85.73	53700	54200	52900	69800	37600	53700	53302.70	35.72	8723	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12534	233.92	1.87	12	0.55	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
52	20241121	140903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-400	5	-0.74	5681276000	106574	70.16	53700	54200	52900	69800	37600	53700	53308.27	35.72	3662	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12582	234.80	1.88	12	0.45	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
53	20241121	130855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-200	5	-0.37	4722515600	88620	58.34	53700	54200	52900	69800	37600	53700	53289.50	35.72	1538	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12629	235.68	1.89	12	0.38	227.00	28347.00	78700	20240930	-32.02	43150	20240314	23.99	78700	-32.02	20240930	43150	23.99	20240314	78700	-32.02	20240930	43150	23.99	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
54	20241121	120855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-400	5	-0.74	3755875400	70530	46.43	53700	54200	52900	69800	37600	53700	53252.17	35.72	-2335	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12582	234.80	1.88	12	0.30	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
55	20241121	110858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	-500	5	-0.93	2634402700	49484	32.57	53700	54200	52900	69800	37600	53700	53237.46	35.72	-2087	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12558	234.36	1.88	12	0.21	227.00	28347.00	78700	20240930	-32.40	43150	20240314	23.29	78700	-32.40	20240930	43150	23.29	20240314	78700	-32.40	20240930	43150	23.29	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
56	20241121	100900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	-500	5	-0.93	1534537300	28757	18.93	53700	54200	53000	69800	37600	53700	53362.22	35.72	-1764	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12558	234.36	1.88	12	0.12	227.00	28347.00	78700	20240930	-32.40	43150	20240314	23.29	78700	-32.40	20240930	43150	23.29	20240314	78700	-32.40	20240930	43150	23.29	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
57	20241121	090900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	0	3	0.00	301213400	5593	3.68	53700	54200	53600	69800	37600	53700	53855.43	35.72	-1868	55233	54466	54033	53266	52833	54250	53050	118	16100	500	38660	100	1	23605077	12676	236.56	1.89	12	0.02	227.00	28347.00	78700	20240930	-31.77	43150	20240314	24.45	78700	-31.77	20240930	43150	24.45	20240314	78700	-31.77	20240930	43150	24.45	20240314	1.39	N	161890	500	118 억	8431865	N	N	194	N	N
58	20241120	160852	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-1100	5	-2.01	8142409000	150875	98.47	54500	54800	53600	71200	38400	54800	53968.76	35.77	24812	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12676	236.56	1.89	12	0.64	227.00	28347.00	78700	20240930	-31.77	43150	20240314	24.45	78700	-31.77	20240930	43150	24.45	20240314	78700	-31.77	20240930	43150	24.45	20240314	1.40	N	161890	500	118 억	8443316	N	N	194	N	N
59	20241120	150903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1000	5	-1.82	7569045500	140199	91.50	54500	54800	53600	71200	38400	54800	53987.86	35.77	20776	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12700	237.00	1.90	12	0.59	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
60	20241120	140906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1000	5	-1.82	6271153600	116119	75.79	54500	54800	53600	71200	38400	54800	54006.25	35.77	12906	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12700	237.00	1.90	12	0.49	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
61	20241120	130907	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1000	5	-1.82	5103412100	94444	61.64	54500	54800	53600	71200	38400	54800	54036.37	35.77	4675	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12700	237.00	1.90	12	0.40	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
62	20241120	120906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1000	5	-1.82	3831818700	70791	46.20	54500	54800	53600	71200	38400	54800	54128.59	35.77	-1832	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12700	237.00	1.90	12	0.30	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
63	20241120	110908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-700	5	-1.28	2833609600	52237	34.09	54500	54800	53600	71200	38400	54800	54245.24	35.77	-2435	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12770	238.33	1.91	12	0.22	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
64	20241120	100906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-500	5	-0.91	1766309600	32617	21.29	54500	54800	53600	71200	38400	54800	54153.00	35.77	-1724	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12818	239.21	1.92	12	0.14	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
65	20241120	090904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-400	5	-0.73	271697500	4993	3.26	54500	54800	54000	71200	38400	54800	54415.53	35.77	-430	57266	56032	55266	54032	53266	55650	53650	118	16400	500	39450	100	1	23605077	12841	239.65	1.92	12	0.02	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.40	N	161890	500	118 억	8443316	N	N	83	N	N
66	20241119	160816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-1200	5	-2.14	8409089200	152181	79.08	55500	56500	54500	72800	39200	56000	55257.30	35.79	-11730	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	12936	241.41	1.93	12	0.64	227.00	28347.00	78700	20240930	-30.37	43150	20240314	27.00	78700	-30.37	20240930	43150	27.00	20240314	78700	-30.37	20240930	43150	27.00	20240314	1.45	N	161890	500	118 억	8449056	N	N	83	N	N
67	20241119	150829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-1000	5	-1.79	8096116200	146476	76.11	55500	56500	54500	72800	39200	56000	55272.10	35.79	-11422	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	12983	242.29	1.94	12	0.62	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
68	20241119	140829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-1200	5	-2.14	6858022200	123845	64.35	55500	56500	54600	72800	39200	56000	55375.29	35.79	-12702	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	12936	241.41	1.93	12	0.52	227.00	28347.00	78700	20240930	-30.37	43150	20240314	27.00	78700	-30.37	20240930	43150	27.00	20240314	78700	-30.37	20240930	43150	27.00	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
69	20241119	130832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-900	5	-1.61	5896134600	106331	55.25	55500	56500	54600	72800	39200	56000	55450.18	35.79	-15301	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	13006	242.73	1.94	12	0.45	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
70	20241119	120823	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	-1100	5	-1.96	4725042500	85101	44.22	55500	56500	54600	72800	39200	56000	55522.14	35.79	-13065	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	12959	241.85	1.94	12	0.36	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
71	20241119	110832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-800	5	-1.43	3687922400	66239	34.42	55500	56500	55100	72800	39200	56000	55675.45	35.79	-9871	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	13030	243.17	1.95	12	0.28	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
72	20241119	100855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	-500	5	-0.89	2799180900	50217	26.09	55500	56500	55200	72800	39200	56000	55741.13	35.79	-3771	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	13101	244.49	1.96	12	0.21	227.00	28347.00	78700	20240930	-29.48	43150	20240314	28.62	78700	-29.48	20240930	43150	28.62	20240314	78700	-29.48	20240930	43150	28.62	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
73	20241119	090847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	-600	5	-1.07	574745000	10329	5.37	55500	56000	55300	72800	39200	56000	55639.95	35.79	1255	58400	57200	55500	54300	52600	57800	54900	118	16800	500	40320	100	1	23605077	13077	244.05	1.95	12	0.04	227.00	28347.00	78700	20240930	-29.61	43150	20240314	28.39	78700	-29.61	20240930	43150	28.39	20240314	78700	-29.61	20240930	43150	28.39	20240314	1.45	N	161890	500	118 억	8449056	N	N	127	N	N
74	20241118	160820	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	1700	2	3.13	10682601100	191670	59.01	54200	56700	53800	70500	38100	54300	55734.68	35.83	-9584	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13219	246.70	1.98	12	0.81	227.00	28347.00	78700	20240930	-28.84	43150	20240314	29.78	78700	-28.84	20240930	43150	29.78	20240314	78700	-28.84	20240930	43150	29.78	20240314	1.48	N	161890	500	118 억	8458649	N	N	127	N	N
75	20241118	150830	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55600	1300	2	2.39	10087313300	181009	55.73	54200	56700	53800	70500	38100	54300	55728.62	35.83	-9716	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13124	244.93	1.96	12	0.77	227.00	28347.00	78700	20240930	-29.35	43150	20240314	28.85	78700	-29.35	20240930	43150	28.85	20240314	78700	-29.35	20240930	43150	28.85	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
76	20241118	140832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	1400	2	2.58	9096334100	163228	50.26	54200	56700	53800	70500	38100	54300	55728.20	35.83	-7322	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13148	245.37	1.96	12	0.69	227.00	28347.00	78700	20240930	-29.22	43150	20240314	29.08	78700	-29.22	20240930	43150	29.08	20240314	78700	-29.22	20240930	43150	29.08	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
77	20241118	130829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	1000	2	1.84	8218242200	147418	45.39	54200	56700	53800	70500	38100	54300	55748.36	35.83	-3942	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13054	243.61	1.95	12	0.62	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
78	20241118	120831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	1500	2	2.76	7110213000	127458	39.24	54200	56700	53800	70500	38100	54300	55785.31	35.83	-262	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13172	245.81	1.97	12	0.54	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
79	20241118	110832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	1900	2	3.50	6102569500	109473	33.71	54200	56700	53800	70500	38100	54300	55745.61	35.83	5601	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13266	247.58	1.98	12	0.46	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	78700	-28.59	20240930	43150	30.24	20240314	78700	-28.59	20240930	43150	30.24	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
80	20241118	100822	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	1700	2	3.13	4670942800	83982	25.86	54200	56600	53800	70500	38100	54300	55619.13	35.83	4973	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13219	246.70	1.98	12	0.36	227.00	28347.00	78700	20240930	-28.84	43150	20240314	29.78	78700	-28.84	20240930	43150	29.78	20240314	78700	-28.84	20240930	43150	29.78	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
81	20241118	090821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	800	2	1.47	1404009700	25653	7.90	54200	55400	53800	70500	38100	54300	54731.63	35.83	3332	57233	55766	53833	52366	50433	56500	53100	118	16200	500	39090	100	1	23605077	13006	242.73	1.94	12	0.11	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.48	N	161890	500	118 억	8458649	N	N	4014	N	N
82	20241115	160850	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	900	2	1.69	17410620400	323428	111.00	53400	55300	51900	69400	37400	53400	53830.89	35.79	6897	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12818	239.21	1.92	12	1.37	227.00	28347.00	78700	20240930	-31.00	43150	20240314	25.84	78700	-31.00	20240930	43150	25.84	20240314	78700	-31.00	20240930	43150	25.84	20240314	1.49	N	161890	500	118 억	8449208	N	N	3980	N	N
83	20241115	150915	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	1300	2	2.43	16637843100	309232	106.13	53400	55300	51900	69400	37400	53400	53803.79	35.79	5350	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12912	240.97	1.93	12	1.31	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
84	20241115	140905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	1000	2	1.87	13469325200	251321	86.25	53400	55300	51900	69400	37400	53400	53594.13	35.79	8995	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12841	239.65	1.92	12	1.06	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
85	20241115	130906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	1500	2	2.81	11499885900	215214	73.86	53400	55300	51900	69400	37400	53400	53434.66	35.79	9045	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12959	241.85	1.94	12	0.91	227.00	28347.00	78700	20240930	-30.24	43150	20240314	27.23	78700	-30.24	20240930	43150	27.23	20240314	78700	-30.24	20240930	43150	27.23	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
86	20241115	120909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53400	0	3	0.00	7639562300	144403	49.56	53400	54100	51900	69400	37400	53400	52904.37	35.79	15380	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12605	235.24	1.88	12	0.61	227.00	28347.00	78700	20240930	-32.15	43150	20240314	23.75	78700	-32.15	20240930	43150	23.75	20240314	78700	-32.15	20240930	43150	23.75	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
87	20241115	110846	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-800	5	-1.50	6220446700	117718	40.40	53400	54100	51900	69400	37400	53400	52841.81	35.79	11125	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12416	231.72	1.86	12	0.50	227.00	28347.00	78700	20240930	-33.16	43150	20240314	21.90	78700	-33.16	20240930	43150	21.90	20240314	78700	-33.16	20240930	43150	21.90	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
88	20241115	100847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-1400	5	-2.62	4122523900	77646	26.65	53400	54100	52000	69400	37400	53400	53093.73	35.79	-1254	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12275	229.07	1.83	12	0.33	227.00	28347.00	78700	20240930	-33.93	43150	20240314	20.51	78700	-33.93	20240930	43150	20.51	20240314	78700	-33.93	20240930	43150	20.51	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
89	20241115	090812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-100	5	-0.19	757540000	14183	4.87	53400	54000	53100	69400	37400	53400	53411.85	35.79	-3646	58533	55966	54333	51766	50133	55150	50950	118	16000	500	38440	100	1	23605077	12582	234.80	1.88	12	0.06	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.49	N	161890	500	118 억	8449208	N	N	5067	N	N
90	20241114	160840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-2700	5	-4.84	14341780900	262788	109.64	56400	56900	52700	72500	39100	55800	54574.35	35.64	25340	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	12534	233.92	1.87	12	1.11	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
91	20241114	150846	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1800	5	-3.23	9448024100	171169	71.42	56400	56900	53900	72500	39100	55800	55196.20	35.64	-5990	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	12747	237.89	1.90	12	0.73	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
92	20241114	140839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-700	5	-1.25	7029498200	126805	52.91	56400	56900	54600	72500	39100	55800	55434.80	35.64	-8005	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	13006	242.73	1.94	12	0.54	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	78700	-29.99	20240930	43150	27.69	20240314	78700	-29.99	20240930	43150	27.69	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
93	20241114	130840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-600	5	-1.08	6208840100	111937	46.70	56400	56900	54600	72500	39100	55800	55466.55	35.64	-9812	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	13030	243.17	1.95	12	0.47	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
94	20241114	120838	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	-400	5	-0.72	5626366800	101373	42.30	56400	56900	54600	72500	39100	55800	55500.92	35.64	-9030	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	13077	244.05	1.95	12	0.43	227.00	28347.00	78700	20240930	-29.61	43150	20240314	28.39	78700	-29.61	20240930	43150	28.39	20240314	78700	-29.61	20240930	43150	28.39	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
95	20241114	110837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-500	5	-0.90	3813106500	68355	28.52	56400	56900	54800	72500	39100	55800	55783.81	35.64	-17382	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	13054	243.61	1.95	12	0.29	227.00	28347.00	78700	20240930	-29.73	43150	20240314	28.16	78700	-29.73	20240930	43150	28.16	20240314	78700	-29.73	20240930	43150	28.16	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
96	20241114	100857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	400	2	0.72	1001027600	17735	7.40	56400	56900	55800	72500	39100	55800	56452.52	35.64	-3980	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	13266	247.58	1.98	12	0.08	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	78700	-28.59	20240930	43150	30.24	20240314	78700	-28.59	20240930	43150	30.24	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
97	20241114	090833	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	0	3	0.00	0	0	0.00	0	0	0	72500	39100	55800	0.00	35.64	0	58066	56932	55966	54832	53866	57500	55400	118	16700	500	40170	100	1	23605077	13172	245.81	1.97	12	0.00	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.53	N	161890	500	118 억	8412516	N	N	2554	N	N
98	20241112	160809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	-2700	5	-4.62	23357402900	413576	59.41	59000	59100	55700	76000	41000	58500	56476.92	35.40	26768	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13172	245.81	1.97	12	1.75	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.53	N	161890	500	118 억	8355616	N	N	2119	N	N
99	20241112	150816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	-2500	5	-4.27	21373601200	378040	54.30	59000	59100	55700	76000	41000	58500	56536.66	35.40	15005	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13219	246.70	1.98	12	1.60	227.00	28347.00	78700	20240930	-28.84	43150	20240314	29.78	78700	-28.84	20240930	43150	29.78	20240314	78700	-28.84	20240930	43150	29.78	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
100	20241112	140821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56100	-2400	5	-4.10	15630848600	275578	39.58	59000	59100	56000	76000	41000	58500	56718.64	35.40	-6857	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13242	247.14	1.98	12	1.17	227.00	28347.00	78700	20240930	-28.72	43150	20240314	30.01	78700	-28.72	20240930	43150	30.01	20240314	78700	-28.72	20240930	43150	30.01	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
101	20241112	130819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-2200	5	-3.76	12988083000	228661	32.85	59000	59100	56000	76000	41000	58500	56798.77	35.40	-8612	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13290	248.02	1.99	12	0.97	227.00	28347.00	78700	20240930	-28.46	43150	20240314	30.48	78700	-28.46	20240930	43150	30.48	20240314	78700	-28.46	20240930	43150	30.48	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
102	20241112	120818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-1600	5	-2.74	11124299200	195557	28.09	59000	59100	56000	76000	41000	58500	56883.17	35.40	-4516	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13431	250.66	2.01	12	0.83	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	78700	-27.70	20240930	43150	31.87	20240314	78700	-27.70	20240930	43150	31.87	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
103	20241112	110816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	-1500	5	-2.56	9688879700	170283	24.46	59000	59100	56000	76000	41000	58500	56896.37	35.40	-5148	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13455	251.10	2.01	12	0.72	227.00	28347.00	78700	20240930	-27.57	43150	20240314	32.10	78700	-27.57	20240930	43150	32.10	20240314	78700	-27.57	20240930	43150	32.10	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
104	20241112	100814	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-2000	5	-3.42	6232251100	109111	15.67	59000	59100	56100	76000	41000	58500	57115.33	35.40	-10193	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13337	248.90	1.99	12	0.46	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	78700	-28.21	20240930	43150	30.94	20240314	78700	-28.21	20240930	43150	30.94	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
105	20241112	090813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	-800	5	-1.37	1244400800	21330	3.06	59000	59100	57600	76000	41000	58500	58338.54	35.40	-10550	63233	60866	58233	55866	53233	59550	54550	118	17500	500	42120	100	1	23605077	13620	254.19	2.04	12	0.09	227.00	28347.00	78700	20240930	-26.68	43150	20240314	33.72	78700	-26.68	20240930	43150	33.72	20240314	78700	-26.68	20240930	43150	33.72	20240314	1.53	N	161890	500	118 억	8355616	N	N	355	N	N
106	20241111	160808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58500	-2700	5	-4.41	40090950000	693510	53.84	60600	60600	55600	79500	42900	61200	57802.35	35.25	-41417	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13809	257.71	2.06	12	2.94	227.00	28347.00	78700	20240930	-25.67	43150	20240314	35.57	78700	-25.67	20240930	43150	35.57	20240314	78700	-25.67	20240930	43150	35.57	20240314	1.44	N	161890	500	118 억	8320887	N	N	355	N	N
107	20241111	150831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59100	-2100	5	-3.43	38942875900	673959	52.32	60600	60600	55600	79500	42900	61200	57776.68	35.25	-45035	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13951	260.35	2.08	12	2.86	227.00	28347.00	78700	20240930	-24.90	43150	20240314	36.96	78700	-24.90	20240930	43150	36.96	20240314	78700	-24.90	20240930	43150	36.96	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
108	20241111	140821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58900	-2300	5	-3.76	35629307600	617751	47.96	60600	60600	55600	79500	42900	61200	57669.56	35.25	-39582	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13903	259.47	2.08	12	2.62	227.00	28347.00	78700	20240930	-25.16	43150	20240314	36.50	78700	-25.16	20240930	43150	36.50	20240314	78700	-25.16	20240930	43150	36.50	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
109	20241111	130816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58700	-2500	5	-4.08	31024088200	539207	41.86	60600	60600	55600	79500	42900	61200	57529.03	35.25	-29084	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13856	258.59	2.07	12	2.28	227.00	28347.00	78700	20240930	-25.41	43150	20240314	36.04	78700	-25.41	20240930	43150	36.04	20240314	78700	-25.41	20240930	43150	36.04	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
110	20241111	120815	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-4300	5	-7.03	26288614900	457452	35.51	60600	60600	55600	79500	42900	61200	57458.49	35.25	-22707	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13431	250.66	2.01	12	1.94	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	78700	-27.70	20240930	43150	31.87	20240314	78700	-27.70	20240930	43150	31.87	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
111	20241111	110811	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-4400	5	-7.19	23078695000	401069	31.14	60600	60600	55600	79500	42900	61200	57532.91	35.25	-23610	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13408	250.22	2.00	12	1.70	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	78700	-27.83	20240930	43150	31.63	20240314	78700	-27.83	20240930	43150	31.63	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
112	20241111	100808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-4900	5	-8.01	16744922300	288567	22.40	60600	60600	56100	79500	42900	61200	58015.72	35.25	-14578	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13290	248.02	1.99	12	1.22	227.00	28347.00	78700	20240930	-28.46	43150	20240314	30.48	78700	-28.46	20240930	43150	30.48	20240314	78700	-28.46	20240930	43150	30.48	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
113	20241111	090805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59000	-2200	5	-3.59	3873851700	64670	5.02	60600	60600	59000	79500	42900	61200	59879.39	35.25	-6951	71933	66566	63733	58366	55533	65150	56950	118	18300	500	44060	100	1	23605077	13927	259.91	2.08	12	0.27	227.00	28347.00	78700	20240930	-25.03	43150	20240314	36.73	78700	-25.03	20240930	43150	36.73	20240314	78700	-25.03	20240930	43150	36.73	20240314	1.44	N	161890	500	118 억	8320887	N	N	407	N	N
114	20241108	160801	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61200	-5300	5	-7.97	80280963000	1279749	363.30	67200	69100	60900	86400	46600	66500	62732.35	35.62	-79875	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	14446	269.60	2.16	12	5.42	227.00	28347.00	78700	20240930	-22.24	43150	20240314	41.83	78700	-22.24	20240930	43150	41.83	20240314	78700	-22.24	20240930	43150	41.83	20240314	1.43	N	161890	500	118 억	8407417	N	N	407	N	N
115	20241108	150809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61700	-4800	5	-7.22	76065094500	1210945	343.76	67200	69100	60900	86400	46600	66500	62814.63	35.62	-79483	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	14564	271.81	2.18	12	5.13	227.00	28347.00	78700	20240930	-21.60	43150	20240314	42.99	78700	-21.60	20240930	43150	42.99	20240314	78700	-21.60	20240930	43150	42.99	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
116	20241108	140806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	-4900	5	-7.37	65672593500	1041452	295.65	67200	69100	60900	86400	46600	66500	63058.65	35.62	-73711	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	14541	271.37	2.17	12	4.41	227.00	28347.00	78700	20240930	-21.73	43150	20240314	42.76	78700	-21.73	20240930	43150	42.76	20240314	78700	-21.73	20240930	43150	42.76	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
117	20241108	130809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	-4400	5	-6.62	58876943600	931500	264.44	67200	69100	60900	86400	46600	66500	63206.56	35.62	-74825	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	14659	273.57	2.19	12	3.95	227.00	28347.00	78700	20240930	-21.09	43150	20240314	43.92	78700	-21.09	20240930	43150	43.92	20240314	78700	-21.09	20240930	43150	43.92	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
118	20241108	120808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61700	-4800	5	-7.22	49960626300	787578	223.58	67200	69100	60900	86400	46600	66500	63435.74	35.62	-77390	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	14564	271.81	2.18	12	3.34	227.00	28347.00	78700	20240930	-21.60	43150	20240314	42.99	78700	-21.60	20240930	43150	42.99	20240314	78700	-21.60	20240930	43150	42.99	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
119	20241108	110806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61800	-4700	5	-7.07	39350045700	615530	174.74	67200	69100	60900	86400	46600	66500	63928.68	35.62	-39017	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	14588	272.25	2.18	12	2.61	227.00	28347.00	78700	20240930	-21.47	43150	20240314	43.22	78700	-21.47	20240930	43150	43.22	20240314	78700	-21.47	20240930	43150	43.22	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
120	20241108	100818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68800	2300	2	3.46	6215163900	91461	25.96	67200	69100	66800	86400	46600	66500	67954.41	35.62	13967	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	16240	303.08	2.43	12	0.39	227.00	28347.00	78700	20240930	-12.58	43150	20240314	59.44	78700	-12.58	20240930	43150	59.44	20240314	78700	-12.58	20240930	43150	59.44	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
121	20241108	090801	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67000	500	2	0.75	944364200	14056	3.99	67200	67500	66800	86400	46600	66500	67186.33	35.62	-2140	72100	69300	67600	64800	63100	68450	63950	118	19900	500	47880	100	1	23605077	15815	295.15	2.36	12	0.06	227.00	28347.00	78700	20240930	-14.87	43150	20240314	55.27	78700	-14.87	20240930	43150	55.27	20240314	78700	-14.87	20240930	43150	55.27	20240314	1.43	N	161890	500	118 억	8407417	N	N	886	N	N
122	20241107	160802	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	-3100	5	-4.45	23412428600	350135	175.81	70100	70400	65900	90400	48800	69600	66868.21	35.68	-30464	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15697	292.95	2.35	12	1.48	227.00	28347.00	78700	20240930	-15.50	43150	20240314	54.11	78700	-15.50	20240930	43150	54.11	20240314	78700	-15.50	20240930	43150	54.11	20240314	1.44	N	161890	500	118 억	8423350	N	N	886	N	N
123	20241107	150806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66200	-3400	5	-4.89	22472612800	335949	168.69	70100	70400	65900	90400	48800	69600	66892.93	35.68	-27304	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15627	291.63	2.34	12	1.42	227.00	28347.00	78700	20240930	-15.88	43150	20240314	53.42	78700	-15.88	20240930	43150	53.42	20240314	78700	-15.88	20240930	43150	53.42	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
124	20241107	140808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67200	-2400	5	-3.45	16786714000	250249	125.66	70100	70400	66000	90400	48800	69600	67080.04	35.68	-18412	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15863	296.04	2.37	12	1.06	227.00	28347.00	78700	20240930	-14.61	43150	20240314	55.74	78700	-14.61	20240930	43150	55.74	20240314	78700	-14.61	20240930	43150	55.74	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
125	20241107	130809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67500	-2100	5	-3.02	15651362100	233367	117.18	70100	70400	66000	90400	48800	69600	67067.59	35.68	-20131	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15933	297.36	2.38	12	0.99	227.00	28347.00	78700	20240930	-14.23	43150	20240314	56.43	78700	-14.23	20240930	43150	56.43	20240314	78700	-14.23	20240930	43150	56.43	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
126	20241107	120805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66700	-2900	5	-4.17	13364420700	199283	100.07	70100	70400	66000	90400	48800	69600	67062.52	35.68	-16846	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15745	293.83	2.35	12	0.84	227.00	28347.00	78700	20240930	-15.25	43150	20240314	54.58	78700	-15.25	20240930	43150	54.58	20240314	78700	-15.25	20240930	43150	54.58	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
127	20241107	110802	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67700	-1900	5	-2.73	11420289400	170260	85.49	70100	70400	66000	90400	48800	69600	67075.59	35.68	-17415	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15981	298.24	2.39	12	0.72	227.00	28347.00	78700	20240930	-13.98	43150	20240314	56.89	78700	-13.98	20240930	43150	56.89	20240314	78700	-13.98	20240930	43150	56.89	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
128	20241107	100803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67400	-2200	5	-3.16	9572053800	142737	71.67	70100	70400	66000	90400	48800	69600	67060.77	35.68	-20406	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	15910	296.92	2.38	12	0.60	227.00	28347.00	78700	20240930	-14.36	43150	20240314	56.20	78700	-14.36	20240930	43150	56.20	20240314	78700	-14.36	20240930	43150	56.20	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
129	20241107	090803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68300	-1300	5	-1.87	1191450500	17282	8.68	70100	70400	68100	90400	48800	69600	68941.70	35.68	-7653	72733	71166	69833	68266	66933	70500	67600	118	20800	500	50110	100	1	23605077	16122	300.88	2.41	12	0.07	227.00	28347.00	78700	20240930	-13.21	43150	20240314	58.29	78700	-13.21	20240930	43150	58.29	20240314	78700	-13.21	20240930	43150	58.29	20240314	1.44	N	161890	500	118 억	8423350	N	N	1096	N	N
130	20241106	160809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	300	2	0.43	13809560800	197751	141.38	69700	71400	68500	90000	48600	69300	69833.20	35.44	55645	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16429	306.61	2.46	12	0.84	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.48	N	161890	500	118 억	8364872	N	N	1096	N	N
131	20241106	150833	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	300	2	0.43	13343889000	191058	136.60	69700	71400	68500	90000	48600	69300	69842.08	35.44	52476	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16429	306.61	2.46	12	0.81	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
132	20241106	140825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69200	-100	5	-0.14	11757364600	168214	120.27	69700	71400	68500	90000	48600	69300	69895.28	35.44	45445	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16335	304.85	2.44	12	0.71	227.00	28347.00	78700	20240930	-12.07	43150	20240314	60.37	78700	-12.07	20240930	43150	60.37	20240314	78700	-12.07	20240930	43150	60.37	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
133	20241106	130836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68900	-400	5	-0.58	10093010000	144095	103.02	69700	71400	68500	90000	48600	69300	70044.14	35.44	37866	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16264	303.52	2.43	12	0.61	227.00	28347.00	78700	20240930	-12.45	43150	20240314	59.68	78700	-12.45	20240930	43150	59.68	20240314	78700	-12.45	20240930	43150	59.68	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
134	20241106	120808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	100	2	0.14	7326230000	104019	74.37	69700	71400	69400	90000	48600	69300	70431.65	35.44	30806	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16382	305.73	2.45	12	0.44	227.00	28347.00	78700	20240930	-11.82	43150	20240314	60.83	78700	-11.82	20240930	43150	60.83	20240314	78700	-11.82	20240930	43150	60.83	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
135	20241106	110812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70600	1300	2	1.88	5558074800	78762	56.31	69700	71400	69400	90000	48600	69300	70567.97	35.44	25928	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16665	311.01	2.49	12	0.33	227.00	28347.00	78700	20240930	-10.29	43150	20240314	63.62	78700	-10.29	20240930	43150	63.62	20240314	78700	-10.29	20240930	43150	63.62	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
136	20241106	100818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70400	1100	2	1.59	2503867700	35694	25.52	69700	70500	69400	90000	48600	69300	70148.14	35.44	8060	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16618	310.13	2.48	12	0.15	227.00	28347.00	78700	20240930	-10.55	43150	20240314	63.15	78700	-10.55	20240930	43150	63.15	20240314	78700	-10.55	20240930	43150	63.15	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
137	20241106	090810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	700	2	1.01	382885000	5483	3.92	69700	70200	69400	90000	48600	69300	69831.30	35.44	529	71033	70166	69633	68766	68233	70600	69200	118	20700	500	49890	100	1	23605077	16524	308.37	2.47	12	0.02	227.00	28347.00	78700	20240930	-11.05	43150	20240314	62.22	78700	-11.05	20240930	43150	62.22	20240314	78700	-11.05	20240930	43150	62.22	20240314	1.48	N	161890	500	118 억	8364872	N	N	132	N	N
138	20241105	160747	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-600	5	-0.86	9721401000	139459	69.15	69100	70500	69100	90800	49000	69900	69708.32	35.40	1080	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16358	305.29	2.44	12	0.59	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.41	N	161890	500	118 억	8355780	N	N	132	N	N
139	20241105	150804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-600	5	-0.86	9265989600	132887	65.89	69100	70500	69100	90800	49000	69900	69728.29	35.40	1148	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16358	305.29	2.44	12	0.56	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
140	20241105	140759	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	-400	5	-0.57	8224858400	117894	58.45	69100	70500	69100	90800	49000	69900	69764.82	35.40	2534	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16406	306.17	2.45	12	0.50	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
141	20241105	130804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	0	3	0.00	7255529500	104002	51.57	69100	70500	69100	90800	49000	69900	69763.32	35.40	4005	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16500	307.93	2.47	12	0.44	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
142	20241105	120757	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-100	5	-0.14	6347839300	90988	45.11	69100	70500	69100	90800	49000	69900	69765.62	35.40	4232	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16476	307.49	2.46	12	0.39	227.00	28347.00	78700	20240930	-11.31	43150	20240314	61.76	78700	-11.31	20240930	43150	61.76	20240314	78700	-11.31	20240930	43150	61.76	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
143	20241105	110747	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	100	2	0.14	5325592600	76282	37.82	69100	70500	69100	90800	49000	69900	69814.50	35.40	5235	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16524	308.37	2.47	12	0.32	227.00	28347.00	78700	20240930	-11.05	43150	20240314	62.22	78700	-11.05	20240930	43150	62.22	20240314	78700	-11.05	20240930	43150	62.22	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
144	20241105	100756	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-100	5	-0.14	3383234600	48414	24.00	69100	70500	69100	90800	49000	69900	69881.31	35.40	2868	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16476	307.49	2.46	12	0.21	227.00	28347.00	78700	20240930	-11.31	43150	20240314	61.76	78700	-11.31	20240930	43150	61.76	20240314	78700	-11.31	20240930	43150	61.76	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
145	20241105	090752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	-300	5	-0.43	518746500	7449	3.69	69100	70200	69100	90800	49000	69900	69638.52	35.40	-1365	71966	70932	69266	68232	66566	71450	68750	118	20900	500	50320	100	1	23605077	16429	306.61	2.46	12	0.03	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.41	N	161890	500	118 억	8355780	N	N	7247	N	N
146	20241104	160749	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	2100	2	3.10	13904467400	200682	92.07	68000	70300	67600	88100	47500	67800	69285.85	35.28	70726	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16500	307.93	2.47	12	0.85	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.51	N	161890	500	118 억	8327385	N	N	7247	N	N
147	20241104	150801	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	1700	2	2.51	13117154500	189409	86.90	68000	70300	67600	88100	47500	67800	69253.26	35.28	65484	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16406	306.17	2.45	12	0.80	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
148	20241104	140749	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	1900	2	2.80	11255127800	162662	74.62	68000	70300	67600	88100	47500	67800	69193.56	35.28	56264	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16453	307.05	2.46	12	0.69	227.00	28347.00	78700	20240930	-11.44	43150	20240314	61.53	78700	-11.44	20240930	43150	61.53	20240314	78700	-11.44	20240930	43150	61.53	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
149	20241104	130734	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	1600	2	2.36	8247762100	119580	54.86	68000	69700	67600	88100	47500	67800	68973.00	35.28	31195	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16382	305.73	2.45	12	0.51	227.00	28347.00	78700	20240930	-11.82	43150	20240314	60.83	78700	-11.82	20240930	43150	60.83	20240314	78700	-11.82	20240930	43150	60.83	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
150	20241104	120738	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	1300	2	1.92	6355406100	92298	42.34	68000	69700	67600	88100	47500	67800	68857.75	35.28	19218	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16311	304.41	2.44	12	0.39	227.00	28347.00	78700	20240930	-12.20	43150	20240314	60.14	78700	-12.20	20240930	43150	60.14	20240314	78700	-12.20	20240930	43150	60.14	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
151	20241104	110733	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	1500	2	2.21	4959232000	72138	33.09	68000	69700	67600	88100	47500	67800	68746.79	35.28	15930	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16358	305.29	2.44	12	0.31	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
152	20241104	100725	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	1500	2	2.21	3395270900	49554	22.73	68000	69400	67600	88100	47500	67800	68516.95	35.28	9865	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16358	305.29	2.44	12	0.21	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
153	20241104	090735	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68300	500	2	0.74	347310000	5111	2.34	68000	68500	67600	88100	47500	67800	67954.19	35.28	-1808	72733	70266	68933	66466	65133	69600	65800	118	20300	500	48810	100	1	23605077	16122	300.88	2.41	12	0.02	227.00	28347.00	78700	20240930	-13.21	43150	20240314	58.29	78700	-13.21	20240930	43150	58.29	20240314	78700	-13.21	20240930	43150	58.29	20240314	1.51	N	161890	500	118 억	8327385	N	N	4712	N	N
154	20241101	160710	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67800	-3100	5	-4.37	14836910800	215686	89.90	71200	71400	67600	92100	49700	70900	68789.43	35.45	-50643	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16004	298.68	2.39	12	0.91	227.00	28347.00	78700	20240930	-13.85	43150	20240314	57.13	78700	-13.85	20240930	43150	57.13	20240314	78700	-13.85	20240930	43150	57.13	20240314	1.52	N	161890	500	118 억	8367441	N	N	4712	N	N
155	20241101	150726	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67900	-3000	5	-4.23	13860909800	201278	83.89	71200	71400	67600	92100	49700	70900	68863.82	35.45	-50535	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16028	299.12	2.40	12	0.85	227.00	28347.00	78700	20240930	-13.72	43150	20240314	57.36	78700	-13.72	20240930	43150	57.36	20240314	78700	-13.72	20240930	43150	57.36	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N
156	20241101	140703	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68800	-2100	5	-2.96	11859188600	171981	71.68	71200	71400	67600	92100	49700	70900	68955.62	35.45	-45612	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16240	303.08	2.43	12	0.73	227.00	28347.00	78700	20240930	-12.58	43150	20240314	59.44	78700	-12.58	20240930	43150	59.44	20240314	78700	-12.58	20240930	43150	59.44	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N
157	20241101	130832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68400	-2500	5	-3.53	10679315900	154758	64.50	71200	71400	67600	92100	49700	70900	69005.72	35.45	-43579	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16146	301.32	2.41	12	0.66	227.00	28347.00	78700	20240930	-13.09	43150	20240314	58.52	78700	-13.09	20240930	43150	58.52	20240314	78700	-13.09	20240930	43150	58.52	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N
158	20241101	120833	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68500	-2400	5	-3.39	9691827800	140284	58.47	71200	71400	67600	92100	49700	70900	69086.31	35.45	-41701	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16169	301.76	2.42	12	0.59	227.00	28347.00	78700	20240930	-12.96	43150	20240314	58.75	78700	-12.96	20240930	43150	58.75	20240314	78700	-12.96	20240930	43150	58.75	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N
159	20241101	110829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67800	-3100	5	-4.37	7913989600	114181	47.59	71200	71400	67600	92100	49700	70900	69309.97	35.45	-36068	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16004	298.68	2.39	12	0.48	227.00	28347.00	78700	20240930	-13.85	43150	20240314	57.13	78700	-13.85	20240930	43150	57.13	20240314	78700	-13.85	20240930	43150	57.13	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N
160	20241101	100831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68900	-2000	5	-2.82	5193972500	74336	30.98	71200	71400	68700	92100	49700	70900	69870.62	35.45	-21690	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16264	303.52	2.43	12	0.31	227.00	28347.00	78700	20240930	-12.45	43150	20240314	59.68	78700	-12.45	20240930	43150	59.68	20240314	78700	-12.45	20240930	43150	59.68	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N
161	20241101	090828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70100	-800	5	-1.13	1841188800	26078	10.87	71200	71400	69900	92100	49700	70900	70602.37	35.45	-13058	73433	72166	70033	68766	66633	72800	69400	118	21200	500	51040	100	1	23605077	16547	308.81	2.47	12	0.11	227.00	28347.00	78700	20240930	-10.93	43150	20240314	62.46	78700	-10.93	20240930	43150	62.46	20240314	78700	-10.93	20240930	43150	62.46	20240314	1.52	N	161890	500	118 억	8367441	N	N	4231	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History