KissMeData/011170/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160305	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	64500	-4900	5	-7.06	21260134200	325987	90.29	68700	68900	64000	90200	48600	69400	65218.56	24.55	-3500	-55159	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27590	-54.34	0.18	12	0.76	-1187.00	363366.00	165000	20231207	-60.91	64000	20241129	0.78	154000	-58.12	20240102	64000	0.78	20241129	165000	-60.91	20231207	64000	0.78	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	3029	N	00	N
3	20241129	150307	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	65000	-4400	5	-6.34	19318784800	296024	81.99	68700	68900	64000	90200	48600	69400	65260.83	24.55	-3500	-56154	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27804	-54.76	0.18	12	0.69	-1187.00	363366.00	165000	20231207	-60.61	64000	20241129	1.56	154000	-57.79	20240102	64000	1.56	20241129	165000	-60.61	20231207	64000	1.56	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
4	20241129	140306	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	64800	-4600	5	-6.63	17194619600	263286	72.92	68700	68900	64000	90200	48600	69400	65307.72	24.55	-3500	-53890	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27718	-54.59	0.18	12	0.62	-1187.00	363366.00	165000	20231207	-60.73	64000	20241129	1.25	154000	-57.92	20240102	64000	1.25	20241129	165000	-60.73	20231207	64000	1.25	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
5	20241129	130306	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	64700	-4700	5	-6.77	15425000100	235932	65.34	68700	68900	64000	90200	48600	69400	65378.96	24.55	-3500	-56344	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27676	-54.51	0.18	12	0.55	-1187.00	363366.00	165000	20231207	-60.79	64000	20241129	1.09	154000	-57.99	20240102	64000	1.09	20241129	165000	-60.79	20231207	64000	1.09	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
6	20241129	120309	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	64400	-5000	5	-7.20	13963068200	213334	59.08	68700	68900	64000	90200	48600	69400	65451.62	24.55	-3500	-57029	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27547	-54.25	0.18	12	0.50	-1187.00	363366.00	165000	20231207	-60.97	64000	20241129	0.62	154000	-58.18	20240102	64000	0.62	20241129	165000	-60.97	20231207	64000	0.62	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
7	20241129	110308	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	64900	-4500	5	-6.48	11384319500	173295	48.00	68700	68900	64100	90200	48600	69400	65693.23	24.55	-3500	-49820	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27761	-54.68	0.18	12	0.41	-1187.00	363366.00	165000	20231207	-60.67	64100	20241129	1.25	154000	-57.86	20240102	64100	1.25	20241129	165000	-60.67	20231207	64100	1.25	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
8	20241129	100308	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	64300	-5100	5	-7.35	8203531700	124062	34.36	68700	68900	64100	90200	48600	69400	66124.37	24.55	-3500	-37738	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	27505	-54.17	0.18	12	0.29	-1187.00	363366.00	165000	20231207	-61.03	64100	20241129	0.31	154000	-58.25	20240102	64100	0.31	20241129	165000	-61.03	20231207	64100	0.31	20241129	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
9	20241129	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	-2300	5	-3.31	1301478200	19190	5.31	68700	68900	66800	90200	48600	69400	67820.40	24.55	-3500	-6804	71866	70632	69166	67932	66466	71250	68550	2139	20800	5000	51350	100	1	42775419	28702	-56.53	0.18	12	0.04	-1187.00	363366.00	165000	20231207	-59.33	64800	20241118	3.55	154000	-56.43	20240102	64800	3.55	20241118	165000	-59.33	20231207	64800	3.55	20241118	0.44	N	011170	5000	2138 억		10502982	N	N	2232	N	00	N
10	20241128	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69400	3100	2	4.68	24774264500	358759	273.28	68500	70400	67700	86100	46500	66300	69055.10	24.42	0	61609	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29686	-58.47	0.19	12	0.84	-1187.00	363366.00	165000	20231207	-57.94	64800	20241118	7.10	154000	-54.94	20240102	64800	7.10	20241118	165000	-57.94	20231207	64800	7.10	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2232	N	00	N
11	20241128	150311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69200	2900	2	4.37	22401762700	324511	247.20	68500	70400	67700	86100	46500	66300	69032.37	24.42	0	48358	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29601	-58.30	0.19	12	0.76	-1187.00	363366.00	165000	20231207	-58.06	64800	20241118	6.79	154000	-55.06	20240102	64800	6.79	20241118	165000	-58.06	20231207	64800	6.79	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
12	20241128	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69200	2900	2	4.37	20630077600	298886	227.68	68500	70400	67700	86100	46500	66300	69023.23	24.42	0	43135	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29601	-58.30	0.19	12	0.70	-1187.00	363366.00	165000	20231207	-58.06	64800	20241118	6.79	154000	-55.06	20240102	64800	6.79	20241118	165000	-58.06	20231207	64800	6.79	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
13	20241128	130308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	3000	2	4.52	19915417000	288555	219.81	68500	70400	67700	86100	46500	66300	69017.75	24.42	0	41691	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29643	-58.38	0.19	12	0.67	-1187.00	363366.00	165000	20231207	-58.00	64800	20241118	6.94	154000	-55.00	20240102	64800	6.94	20241118	165000	-58.00	20231207	64800	6.94	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
14	20241128	120309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69400	3100	2	4.68	18678449100	270701	206.21	68500	70400	67700	86100	46500	66300	69000.30	24.42	0	39282	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29686	-58.47	0.19	12	0.63	-1187.00	363366.00	165000	20231207	-57.94	64800	20241118	7.10	154000	-54.94	20240102	64800	7.10	20241118	165000	-57.94	20231207	64800	7.10	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
15	20241128	110313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69400	3100	2	4.68	15358821500	222887	169.78	68500	70400	67700	86100	46500	66300	68908.56	24.42	0	14659	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29686	-58.47	0.19	12	0.52	-1187.00	363366.00	165000	20231207	-57.94	64800	20241118	7.10	154000	-54.94	20240102	64800	7.10	20241118	165000	-57.94	20231207	64800	7.10	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
16	20241128	100310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	2300	2	3.47	11517561800	166839	127.09	68500	70400	68000	86100	46500	66300	69033.99	24.42	0	8448	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29344	-57.79	0.19	12	0.39	-1187.00	363366.00	165000	20231207	-58.42	64800	20241118	5.86	154000	-55.45	20240102	64800	5.86	20241118	165000	-58.42	20231207	64800	5.86	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
17	20241128	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68700	2400	2	3.62	4833087200	69696	53.09	68500	70400	68300	86100	46500	66300	69345.26	24.42	0	7334	68566	67432	66766	65632	64966	67100	65300	2139	19800	5000	49060	100	1	42775419	29387	-57.88	0.19	12	0.16	-1187.00	363366.00	165000	20231207	-58.36	64800	20241118	6.02	154000	-55.39	20240102	64800	6.02	20241118	165000	-58.36	20231207	64800	6.02	20241118	0.42	N	011170	5000	2138 억		10444002	N	N	2586	N	00	N
18	20241127	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-400	5	-0.60	8386183800	125374	93.87	67100	67900	66100	86700	46700	66700	66899.43	24.41	0	1563	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28360	-55.86	0.18	12	0.29	-1187.00	363366.00	165000	20231207	-59.82	64800	20241118	2.31	154000	-56.95	20240102	64800	2.31	20241118	165000	-59.82	20231207	64800	2.31	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	2586	N	00	N
19	20241127	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-400	5	-0.60	7368251200	110014	82.37	67100	67900	66200	86700	46700	66700	66975.58	24.41	0	5077	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28360	-55.86	0.18	12	0.26	-1187.00	363366.00	165000	20231207	-59.82	64800	20241118	2.31	154000	-56.95	20240102	64800	2.31	20241118	165000	-59.82	20231207	64800	2.31	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
20	20241127	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66600	-100	5	-0.15	6147981400	91668	68.64	67100	67900	66400	86700	46700	66700	67067.91	24.41	0	1079	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28488	-56.11	0.18	12	0.21	-1187.00	363366.00	165000	20231207	-59.64	64800	20241118	2.78	154000	-56.75	20240102	64800	2.78	20241118	165000	-59.64	20231207	64800	2.78	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
21	20241127	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	0	3	0.00	5547095300	82650	61.88	67100	67900	66400	86700	46700	66700	67115.49	24.41	0	324	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28531	-56.19	0.18	12	0.19	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
22	20241127	120307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	400	2	0.60	4322864800	64310	48.15	67100	67900	66800	86700	46700	66700	67219.17	24.41	0	4874	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28702	-56.53	0.18	12	0.15	-1187.00	363366.00	165000	20231207	-59.33	64800	20241118	3.55	154000	-56.43	20240102	64800	3.55	20241118	165000	-59.33	20231207	64800	3.55	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
23	20241127	110307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	400	2	0.60	3172388800	47169	35.32	67100	67900	66800	86700	46700	66700	67255.80	24.41	0	-1124	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28702	-56.53	0.18	12	0.11	-1187.00	363366.00	165000	20231207	-59.33	64800	20241118	3.55	154000	-56.43	20240102	64800	3.55	20241118	165000	-59.33	20231207	64800	3.55	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
24	20241127	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	400	2	0.60	2266538300	33669	25.21	67100	67900	66800	86700	46700	66700	67318.25	24.41	0	-1721	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28702	-56.53	0.18	12	0.08	-1187.00	363366.00	165000	20231207	-59.33	64800	20241118	3.55	154000	-56.43	20240102	64800	3.55	20241118	165000	-59.33	20231207	64800	3.55	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
25	20241127	090306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	900	2	1.35	260004500	3857	2.89	67100	67900	67100	86700	46700	66700	67411.07	24.41	0	1353	68500	67600	67000	66100	65500	67300	65800	2139	20000	5000	49350	100	1	42775419	28916	-56.95	0.19	12	0.01	-1187.00	363366.00	165000	20231207	-59.03	64800	20241118	4.32	154000	-56.10	20240102	64800	4.32	20241118	165000	-59.03	20231207	64800	4.32	20241118	0.39	N	011170	5000	2138 억		10441821	N	N	5076	N	00	N
26	20241126	160306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	8884304900	132979	49.71	67800	67900	66400	88000	47400	67700	66810.18	24.40	0	642	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28531	-56.19	0.18	12	0.31	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	5076	N	00	N
27	20241126	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-900	5	-1.33	8034648900	120254	44.96	67800	67900	66400	88000	47400	67700	66813.93	24.40	0	-2188	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28574	-56.28	0.18	12	0.28	-1187.00	363366.00	165000	20231207	-59.52	64800	20241118	3.09	154000	-56.62	20240102	64800	3.09	20241118	165000	-59.52	20231207	64800	3.09	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
28	20241126	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	7081044700	105963	39.61	67800	67900	66400	88000	47400	67700	66825.57	24.40	0	-4095	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28531	-56.19	0.18	12	0.25	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
29	20241126	130304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	6164038500	92216	34.48	67800	67900	66400	88000	47400	67700	66843.41	24.40	0	-9277	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28531	-56.19	0.18	12	0.22	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
30	20241126	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	5484406200	82027	30.67	67800	67900	66400	88000	47400	67700	66860.91	24.40	0	-11290	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28531	-56.19	0.18	12	0.19	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
31	20241126	110309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	4716718000	70528	26.37	67800	67900	66400	88000	47400	67700	66877.15	24.40	0	-13154	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28531	-56.19	0.18	12	0.16	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
32	20241126	100307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	3604814200	53896	20.15	67800	67900	66400	88000	47400	67700	66884.51	24.40	0	-14240	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28531	-56.19	0.18	12	0.13	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
33	20241126	090305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	-600	5	-0.89	671450000	9968	3.73	67800	67900	66600	88000	47400	67700	67360.28	24.40	0	-6650	70166	68932	67366	66132	64566	69550	66750	2139	20300	5000	50090	100	1	42775419	28702	-56.53	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-59.33	64800	20241118	3.55	154000	-56.43	20240102	64800	3.55	20241118	165000	-59.33	20231207	64800	3.55	20241118	0.35	N	011170	5000	2138 억		10438228	N	N	4558	N	00	N
34	20241125	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	1300	2	1.96	17721723600	264081	155.61	65800	68600	65800	86300	46500	66400	67105.78	24.22	0	76658	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28959	-57.03	0.19	12	0.62	-1187.00	363366.00	165000	20231207	-58.97	64800	20241118	4.48	154000	-56.04	20240102	64800	4.48	20241118	165000	-58.97	20231207	64800	4.48	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	4558	N	00	N
35	20241125	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67500	1100	2	1.66	12840946900	192211	113.26	65800	68200	65800	86300	46500	66400	66806.54	24.22	0	53874	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28873	-56.87	0.19	12	0.45	-1187.00	363366.00	165000	20231207	-59.09	64800	20241118	4.17	154000	-56.17	20240102	64800	4.17	20241118	165000	-59.09	20231207	64800	4.17	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
36	20241125	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67300	900	2	1.36	11309258700	169481	99.86	65800	68200	65800	86300	46500	66400	66728.79	24.22	0	42892	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28788	-56.70	0.19	12	0.40	-1187.00	363366.00	165000	20231207	-59.21	64800	20241118	3.86	154000	-56.30	20240102	64800	3.86	20241118	165000	-59.21	20231207	64800	3.86	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
37	20241125	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	300	2	0.45	8259323800	124272	73.23	65800	67100	65800	86300	46500	66400	66461.67	24.22	0	22121	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28531	-56.19	0.18	12	0.29	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
38	20241125	120304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66500	100	2	0.15	6724024000	101206	59.63	65800	67100	65800	86300	46500	66400	66438.99	24.22	0	12857	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28446	-56.02	0.18	12	0.24	-1187.00	363366.00	165000	20231207	-59.70	64800	20241118	2.62	154000	-56.82	20240102	64800	2.62	20241118	165000	-59.70	20231207	64800	2.62	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
39	20241125	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-100	5	-0.15	5388352400	81069	47.77	65800	67100	65800	86300	46500	66400	66466.26	24.22	0	11077	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28360	-55.86	0.18	12	0.19	-1187.00	363366.00	165000	20231207	-59.82	64800	20241118	2.31	154000	-56.95	20240102	64800	2.31	20241118	165000	-59.82	20231207	64800	2.31	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
40	20241125	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66600	200	2	0.30	3323866800	50032	29.48	65800	67100	65800	86300	46500	66400	66434.82	24.22	0	5569	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28488	-56.11	0.18	12	0.12	-1187.00	363366.00	165000	20231207	-59.64	64800	20241118	2.78	154000	-56.75	20240102	64800	2.78	20241118	165000	-59.64	20231207	64800	2.78	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
41	20241125	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66100	-300	5	-0.45	532959000	8077	4.76	65800	66300	65800	86300	46500	66400	65984.26	24.22	0	-372	67733	67066	66533	65866	65333	66800	65600	2139	19900	5000	49130	100	1	42775419	28275	-55.69	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-59.94	64800	20241118	2.01	154000	-57.08	20240102	64800	2.01	20241118	165000	-59.94	20231207	64800	2.01	20241118	0.35	N	011170	5000	2138 억		10358850	N	N	408	N	00	N
42	20241122	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-100	5	-0.15	11138888400	167919	61.74	66600	67200	66000	86400	46600	66500	66334.70	24.22	-2500	-3809	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28403	-55.94	0.18	12	0.39	-1187.00	363366.00	165000	20231207	-59.76	64800	20241118	2.47	154000	-56.88	20240102	64800	2.47	20241118	165000	-59.76	20231207	64800	2.47	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	408	N	00	N
43	20241122	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66200	-300	5	-0.45	9771311000	147356	54.18	66600	67200	66000	86400	46600	66500	66310.91	24.22	-2500	-8250	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28317	-55.77	0.18	12	0.34	-1187.00	363366.00	165000	20231207	-59.88	64800	20241118	2.16	154000	-57.01	20240102	64800	2.16	20241118	165000	-59.88	20231207	64800	2.16	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
44	20241122	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66200	-300	5	-0.45	8175688300	123276	45.33	66600	67200	66000	86400	46600	66500	66320.19	24.22	-2500	-14595	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28317	-55.77	0.18	12	0.29	-1187.00	363366.00	165000	20231207	-59.88	64800	20241118	2.16	154000	-57.01	20240102	64800	2.16	20241118	165000	-59.88	20231207	64800	2.16	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
45	20241122	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66200	-300	5	-0.45	7170006700	108087	39.74	66600	67200	66000	86400	46600	66500	66335.51	24.22	-2500	-17317	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28317	-55.77	0.18	12	0.25	-1187.00	363366.00	165000	20231207	-59.88	64800	20241118	2.16	154000	-57.01	20240102	64800	2.16	20241118	165000	-59.88	20231207	64800	2.16	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
46	20241122	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-200	5	-0.30	6139836900	92533	34.02	66600	67200	66000	86400	46600	66500	66352.94	24.22	-2500	-16604	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28360	-55.86	0.18	12	0.22	-1187.00	363366.00	165000	20231207	-59.82	64800	20241118	2.31	154000	-56.95	20240102	64800	2.31	20241118	165000	-59.82	20231207	64800	2.31	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
47	20241122	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-200	5	-0.30	5246643700	79049	29.06	66600	67200	66000	86400	46600	66500	66372.04	24.22	-2500	-15571	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28360	-55.86	0.18	12	0.18	-1187.00	363366.00	165000	20231207	-59.82	64800	20241118	2.31	154000	-56.95	20240102	64800	2.31	20241118	165000	-59.82	20231207	64800	2.31	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
48	20241122	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-200	5	-0.30	3645988900	54897	20.18	66600	67200	66000	86400	46600	66500	66415.08	24.22	-2500	-8802	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28360	-55.86	0.18	12	0.13	-1187.00	363366.00	165000	20231207	-59.82	64800	20241118	2.31	154000	-56.95	20240102	64800	2.31	20241118	165000	-59.82	20231207	64800	2.31	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
49	20241122	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66000	-500	5	-0.75	656261100	9821	3.61	66600	67200	66000	86400	46600	66500	66822.23	24.22	-2500	-2933	70300	68400	66600	64700	62900	69350	65650	2139	19900	5000	49210	100	1	42775419	28232	-55.60	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-60.00	64800	20241118	1.85	154000	-57.14	20240102	64800	1.85	20241118	165000	-60.00	20231207	64800	1.85	20241118	0.36	N	011170	5000	2138 억		10358574	N	N	677	N	00	N
50	20241121	160250	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	66500	1300	2	1.99	18153580600	270248	104.65	65200	68500	64800	84700	45700	65200	67176.34	24.12	0	35857	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	28446	-56.02	0.18	12	0.63	-1187.00	363366.00	165000	20231207	-59.70	64800	20241121	2.62	154000	-56.82	20240102	64800	2.62	20241121	165000	-59.70	20231207	64800	2.62	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	677	N	00	N
51	20241121	150255	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	66700	1500	2	2.30	16982843200	252665	97.84	65200	68500	64800	84700	45700	65200	67215.28	24.12	0	29045	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	28531	-56.19	0.18	12	0.59	-1187.00	363366.00	165000	20231207	-59.58	64800	20241121	2.93	154000	-56.69	20240102	64800	2.93	20241121	165000	-59.58	20231207	64800	2.93	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
52	20241121	140254	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	67100	1900	2	2.91	14769240800	219517	85.00	65200	68500	64800	84700	45700	65200	67281.12	24.12	0	18772	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	28702	-56.53	0.18	12	0.51	-1187.00	363366.00	165000	20231207	-59.33	64800	20241121	3.55	154000	-56.43	20240102	64800	3.55	20241121	165000	-59.33	20231207	64800	3.55	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
53	20241121	130253	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	68000	2800	2	4.29	12758152200	189679	73.45	65200	68500	64800	84700	45700	65200	67262.37	24.12	0	17747	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	29087	-57.29	0.19	12	0.44	-1187.00	363366.00	165000	20231207	-58.79	64800	20241121	4.94	154000	-55.84	20240102	64800	4.94	20241121	165000	-58.79	20231207	64800	4.94	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
54	20241121	120253	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	67800	2600	2	3.99	11800377500	175566	67.98	65200	68500	64800	84700	45700	65200	67213.94	24.12	0	15272	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	29002	-57.12	0.19	12	0.41	-1187.00	363366.00	165000	20231207	-58.91	64800	20241121	4.63	154000	-55.97	20240102	64800	4.63	20241121	165000	-58.91	20231207	64800	4.63	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
55	20241121	110252	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	67500	2300	2	3.53	9796550400	146167	56.60	65200	68500	64800	84700	45700	65200	67023.65	24.12	0	5053	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	28873	-56.87	0.19	12	0.34	-1187.00	363366.00	165000	20231207	-59.09	64800	20241121	4.17	154000	-56.17	20240102	64800	4.17	20241121	165000	-59.09	20231207	64800	4.17	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
56	20241121	100254	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	66500	1300	2	1.99	3789586000	57582	22.30	65200	66700	64800	84700	45700	65200	65812.54	24.12	0	3290	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	28446	-56.02	0.18	12	0.13	-1187.00	363366.00	165000	20231207	-59.70	64800	20241121	2.62	154000	-56.82	20240102	64800	2.62	20241121	165000	-59.70	20231207	64800	2.62	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
57	20241121	090253	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	65300	100	2	0.15	494225400	7585	2.94	65200	65300	64800	84700	45700	65200	65157.97	24.12	0	-419	67933	66566	65833	64466	63733	66200	64100	2139	19500	5000	48240	100	1	42775419	27932	-55.01	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-60.42	64800	20241121	0.77	154000	-57.60	20240102	64800	0.77	20241121	165000	-60.42	20231207	64800	0.77	20241121	0.36	N	011170	5000	2138 억		10316024	N	N	109	N	00	N
58	20241120	160251	57	100.00	KOSPI200		화학	N	N	N	N		N	65200	-2000	5	-2.98	16569893100	252882	92.76	67100	67200	65100	87300	47100	67200	65525.08	24.03	0	35420	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	27890	-54.93	0.18	12	0.59	-1187.00	363366.00	165000	20231207	-60.48	64800	20241118	0.62	154000	-57.66	20240102	64800	0.62	20241118	165000	-60.48	20231207	64800	0.62	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	109	N	00	N
59	20241120	150256	57	100.00	KOSPI200		화학	N	N	N	N		N	65300	-1900	5	-2.83	15146076700	231057	84.75	67100	67200	65100	87300	47100	67200	65551.26	24.03	0	25938	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	27932	-55.01	0.18	12	0.54	-1187.00	363366.00	165000	20231207	-60.42	64800	20241118	0.77	154000	-57.60	20240102	64800	0.77	20241118	165000	-60.42	20231207	64800	0.77	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
60	20241120	140256	57	100.00	KOSPI200		화학	N	N	N	N		N	65300	-1900	5	-2.83	12251351500	186713	68.49	67100	67200	65100	87300	47100	67200	65615.95	24.03	0	7669	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	27932	-55.01	0.18	12	0.44	-1187.00	363366.00	165000	20231207	-60.42	64800	20241118	0.77	154000	-57.60	20240102	64800	0.77	20241118	165000	-60.42	20231207	64800	0.77	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
61	20241120	130256	57	100.00	KOSPI200		화학	N	N	N	N		N	65300	-1900	5	-2.83	10194722200	155226	56.94	67100	67200	65100	87300	47100	67200	65676.64	24.03	0	-828	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	27932	-55.01	0.18	12	0.36	-1187.00	363366.00	165000	20231207	-60.42	64800	20241118	0.77	154000	-57.60	20240102	64800	0.77	20241118	165000	-60.42	20231207	64800	0.77	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
62	20241120	120257	57	100.00	KOSPI200		화학	N	N	N	N		N	65500	-1700	5	-2.53	8574756300	130479	47.86	67100	67200	65100	87300	47100	67200	65717.52	24.03	0	-8984	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	28018	-55.18	0.18	12	0.31	-1187.00	363366.00	165000	20231207	-60.30	64800	20241118	1.08	154000	-57.47	20240102	64800	1.08	20241118	165000	-60.30	20231207	64800	1.08	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
63	20241120	110256	57	100.00	KOSPI200		화학	N	N	N	N		N	65700	-1500	5	-2.23	6582703300	100032	36.69	67100	67200	65100	87300	47100	67200	65805.98	24.03	0	-8424	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	28103	-55.35	0.18	12	0.23	-1187.00	363366.00	165000	20231207	-60.18	64800	20241118	1.39	154000	-57.34	20240102	64800	1.39	20241118	165000	-60.18	20231207	64800	1.39	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
64	20241120	100254	57	100.00	KOSPI200		화학	N	N	N	N		N	65500	-1700	5	-2.53	4218677200	64027	23.49	67100	67200	65100	87300	47100	67200	65889.03	24.03	0	-17245	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	28018	-55.18	0.18	12	0.15	-1187.00	363366.00	165000	20231207	-60.30	64800	20241118	1.08	154000	-57.47	20240102	64800	1.08	20241118	165000	-60.30	20231207	64800	1.08	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
65	20241120	090254	57	100.00	KOSPI200		화학	N	N	N	N		N	66900	-300	5	-0.45	481903600	7209	2.64	67100	67200	66400	87300	47100	67200	66847.50	24.03	0	-4244	69333	68266	67133	66066	64933	67700	65500	2139	20100	5000	49720	100	1	42775419	28617	-56.36	0.18	12	0.02	-1187.00	363366.00	165000	20231207	-59.45	64800	20241118	3.24	154000	-56.56	20240102	64800	3.24	20241118	165000	-59.45	20231207	64800	3.24	20241118	0.39	N	011170	5000	2138 억		10280149	N	N	2562	N	00	N
66	20241119	160245	57	100.00	KOSPI200		화학	N	N	N	N		N	67200	1300	2	1.97	18295869700	272071	42.36	67500	68200	66000	85600	46200	65900	67246.74	23.98	0	14314	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28745	-56.61	0.18	12	0.64	-1187.00	363366.00	165000	20231207	-59.27	64800	20241118	3.70	154000	-56.36	20240102	64800	3.70	20241118	165000	-59.27	20231207	64800	3.70	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2562	N	00	N
67	20241119	150247	57	100.00	KOSPI200		화학	N	N	N	N		N	67300	1400	2	2.12	17028569300	253206	39.42	67500	68200	66000	85600	46200	65900	67251.84	23.98	0	11146	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28788	-56.70	0.19	12	0.59	-1187.00	363366.00	165000	20231207	-59.21	64800	20241118	3.86	154000	-56.30	20240102	64800	3.86	20241118	165000	-59.21	20231207	64800	3.86	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
68	20241119	140246	57	100.00	KOSPI200		화학	N	N	N	N		N	67500	1600	2	2.43	14847730100	220780	34.37	67500	68200	66000	85600	46200	65900	67251.25	23.98	0	1010	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28873	-56.87	0.19	12	0.52	-1187.00	363366.00	165000	20231207	-59.09	64800	20241118	4.17	154000	-56.17	20240102	64800	4.17	20241118	165000	-59.09	20231207	64800	4.17	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
69	20241119	130247	57	100.00	KOSPI200		화학	N	N	N	N		N	67200	1300	2	1.97	13413496300	199454	31.05	67500	68200	66000	85600	46200	65900	67251.08	23.98	0	-5161	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28745	-56.61	0.18	12	0.47	-1187.00	363366.00	165000	20231207	-59.27	64800	20241118	3.70	154000	-56.36	20240102	64800	3.70	20241118	165000	-59.27	20231207	64800	3.70	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
70	20241119	120244	57	100.00	KOSPI200		화학	N	N	N	N		N	67000	1100	2	1.67	11824954500	175812	27.37	67500	68200	66000	85600	46200	65900	67259.09	23.98	0	-11726	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28660	-56.44	0.18	12	0.41	-1187.00	363366.00	165000	20231207	-59.39	64800	20241118	3.40	154000	-56.49	20240102	64800	3.40	20241118	165000	-59.39	20231207	64800	3.40	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
71	20241119	110246	57	100.00	KOSPI200		화학	N	N	N	N		N	67000	1100	2	1.67	10325518100	153431	23.89	67500	68200	66000	85600	46200	65900	67297.48	23.98	0	-14489	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28660	-56.44	0.18	12	0.36	-1187.00	363366.00	165000	20231207	-59.39	64800	20241118	3.40	154000	-56.49	20240102	64800	3.40	20241118	165000	-59.39	20231207	64800	3.40	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
72	20241119	100252	57	100.00	KOSPI200		화학	N	N	N	N		N	66700	800	2	1.21	8290028600	123061	19.16	67500	68200	66000	85600	46200	65900	67365.21	23.98	0	-16929	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	28531	-56.19	0.18	12	0.29	-1187.00	363366.00	165000	20231207	-59.58	64800	20241118	2.93	154000	-56.69	20240102	64800	2.93	20241118	165000	-59.58	20231207	64800	2.93	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
73	20241119	090251	57	100.00	KOSPI200		화학	N	N	N	N		N	67900	2000	2	3.03	1744497300	25758	4.01	67500	68000	67400	85600	46200	65900	67726.50	23.98	0	-1335	77833	71866	68333	62366	58833	70100	60600	2139	19700	5000	48760	100	1	42775419	29045	-57.20	0.19	12	0.06	-1187.00	363366.00	165000	20231207	-58.85	64800	20241118	4.78	154000	-55.91	20240102	64800	4.78	20241118	165000	-58.85	20231207	64800	4.78	20241118	0.41	N	011170	5000	2138 억		10256135	N	N	2364	N	00	N
74	20241118	160245	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	65900	-7500	5	-10.22	43384286600	636757	514.16	73400	74300	64800	95400	51400	73400	68134.76	23.95	0	-35310	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	28189	-55.52	0.18	12	1.49	-1187.00	363366.00	165000	20231207	-60.06	64800	20241118	1.70	154000	-57.21	20240102	64800	1.70	20241118	165000	-60.06	20231207	64800	1.70	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	2364	N	00	N
75	20241118	150246	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	65200	-8200	5	-11.17	39576999200	578622	467.22	73400	74300	64800	95400	51400	73400	68398.68	23.95	0	-46358	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	27890	-54.93	0.18	12	1.35	-1187.00	363366.00	165000	20231207	-60.48	64800	20241118	0.62	154000	-57.66	20240102	64800	0.62	20241118	165000	-60.48	20231207	64800	0.62	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
76	20241118	140246	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	66600	-6800	5	-9.26	27004523700	387171	312.63	73400	74300	66600	95400	51400	73400	69748.27	23.95	0	-62164	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	28488	-56.11	0.18	12	0.91	-1187.00	363366.00	165000	20231207	-59.64	66600	20241118	0.00	154000	-56.75	20240102	66600	0.00	20241118	165000	-59.64	20231207	66600	0.00	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
77	20241118	130245	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	68000	-5400	5	-7.36	20630069500	292698	236.34	73400	74300	67800	95400	51400	73400	70482.40	23.95	0	-59722	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	29087	-57.29	0.19	12	0.68	-1187.00	363366.00	165000	20231207	-58.79	67800	20241118	0.29	154000	-55.84	20240102	67800	0.29	20241118	165000	-58.79	20231207	67800	0.29	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
78	20241118	120247	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	69100	-4300	5	-5.86	14740846500	206864	167.04	73400	74300	69000	95400	51400	73400	71258.59	23.95	0	-60202	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	29558	-58.21	0.19	12	0.48	-1187.00	363366.00	165000	20231207	-58.12	69000	20241118	0.14	154000	-55.13	20240102	69000	0.14	20241118	165000	-58.12	20231207	69000	0.14	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
79	20241118	110246	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	71200	-2200	5	-3.00	8210750200	113609	91.74	73400	74300	71100	95400	51400	73400	72271.97	23.95	0	-46647	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	30456	-59.98	0.20	12	0.27	-1187.00	363366.00	165000	20231207	-56.85	71100	20241118	0.14	154000	-53.77	20240102	71100	0.14	20241118	165000	-56.85	20231207	71100	0.14	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
80	20241118	100247	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	72300	-1100	5	-1.50	4300584500	59175	47.78	73400	74300	72000	95400	51400	73400	72675.65	23.95	0	-20343	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	30927	-60.91	0.20	12	0.14	-1187.00	363366.00	165000	20231207	-56.18	72000	20241118	0.42	154000	-53.05	20240102	72000	0.42	20241118	165000	-56.18	20231207	72000	0.42	20241118	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
81	20241118	090243	57	100.00	KOSPI200		화학	N	N	N	N		N	73100	-300	5	-0.41	392656400	5344	4.32	73400	74300	73100	95400	51400	73400	73476.18	23.95	0	546	77800	75600	73900	71700	70000	74750	70850	2139	22000	5000	54310	100	1	42775419	31269	-61.58	0.20	12	0.01	-1187.00	363366.00	165000	20231207	-55.70	72200	20241115	1.25	154000	-52.53	20240102	72200	1.25	20241115	165000	-55.70	20231207	72200	1.25	20241115	0.42	N	011170	5000	2138 억		10243554	N	N	5137	N	00	N
82	20241115	160250	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	73400	-6500	5	-8.14	9063245700	123534	90.32	76100	76100	72200	103800	56000	79900	73339.52	23.95	0	-9943	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31397	-61.84	0.20	12	0.29	-1187.00	363366.00	165000	20231207	-55.52	72200	20241115	1.66	154000	-52.34	20240102	72200	1.66	20241115	165000	-55.52	20231207	72200	1.66	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	5137	N	01	N
83	20241115	150258	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	73400	-6500	5	-8.14	8237238900	112283	82.09	76100	76100	72200	103800	56000	79900	73331.98	23.95	0	-11754	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31397	-61.84	0.20	12	0.26	-1187.00	363366.00	165000	20231207	-55.52	72200	20241115	1.66	154000	-52.34	20240102	72200	1.66	20241115	165000	-55.52	20231207	72200	1.66	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
84	20241115	140255	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	74300	-5600	5	-7.01	7096243000	96859	70.82	76100	76100	72200	103800	56000	79900	73229.00	23.95	0	-12988	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31782	-62.59	0.20	12	0.23	-1187.00	363366.00	165000	20231207	-54.97	72200	20241115	2.91	154000	-51.75	20240102	72200	2.91	20241115	165000	-54.97	20231207	72200	2.91	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
85	20241115	130254	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	74200	-5700	5	-7.13	6395603400	87407	63.91	76100	76100	72200	103800	56000	79900	73131.43	23.95	0	-13682	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31739	-62.51	0.20	12	0.20	-1187.00	363366.00	165000	20231207	-55.03	72200	20241115	2.77	154000	-51.82	20240102	72200	2.77	20241115	165000	-55.03	20231207	72200	2.77	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
86	20241115	120254	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	72700	-7200	5	-9.01	5633945600	77093	56.36	76100	76100	72200	103800	56000	79900	73035.07	23.95	0	-13797	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31098	-61.25	0.20	12	0.18	-1187.00	363366.00	165000	20231207	-55.94	72200	20241115	0.69	154000	-52.79	20240102	72200	0.69	20241115	165000	-55.94	20231207	72200	0.69	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
87	20241115	110250	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	73000	-6900	5	-8.64	4741717900	64844	47.41	76100	76100	72200	103800	56000	79900	73072.04	23.95	0	-11105	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31226	-61.50	0.20	12	0.15	-1187.00	363366.00	165000	20231207	-55.76	72200	20241115	1.11	154000	-52.60	20240102	72200	1.11	20241115	165000	-55.76	20231207	72200	1.11	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
88	20241115	100251	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	72400	-7500	5	-9.39	3449571500	47104	34.44	76100	76100	72200	103800	56000	79900	73161.13	23.95	0	-12364	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	30969	-60.99	0.20	12	0.11	-1187.00	363366.00	165000	20231207	-56.12	72200	20241115	0.28	154000	-52.99	20240102	72200	0.28	20241115	165000	-56.12	20231207	72200	0.28	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
89	20241115	090317	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	72800	-7100	5	-8.89	872154900	11748	8.59	76100	76100	72600	103800	56000	79900	73985.34	23.95	0	-1593	84500	82200	77600	75300	70700	83350	76450	2139	23900	5000	59120	100	1	42775419	31141	-61.33	0.20	12	0.03	-1187.00	363366.00	165000	20231207	-55.88	72600	20241115	0.28	154000	-52.73	20240102	72600	0.28	20241115	165000	-55.88	20231207	72600	0.28	20241115	0.42	N	011170	5000	2138 억		10245677	N	N	2024	N	01	N
90	20241114	160248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	73400	-2100	5	-2.78	6649872000	89477	76.62	75400	76000	73000	98100	52900	75500	74319.34	23.95	0	-5782	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	31397	-61.84	0.20	12	0.21	-1187.00	363366.00	165000	20231207	-55.52	73000	20241114	0.55	154000	-52.34	20240102	73000	0.55	20241114	165000	-55.52	20231207	73000	0.55	20241114	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
91	20241114	150250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	73800	-1700	5	-2.25	5827922000	78308	67.06	75400	76000	73000	98100	52900	75500	74423.07	23.95	0	-8042	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	31568	-62.17	0.20	12	0.18	-1187.00	363366.00	165000	20231207	-55.27	73000	20241114	1.10	154000	-52.08	20240102	73000	1.10	20241114	165000	-55.27	20231207	73000	1.10	20241114	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
92	20241114	140247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	74000	-1500	5	-1.99	4789918600	64200	54.98	75400	76000	73000	98100	52900	75500	74609.32	23.95	0	-12935	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	31654	-62.34	0.20	12	0.15	-1187.00	363366.00	165000	20231207	-55.15	73000	20241114	1.37	154000	-51.95	20240102	73000	1.37	20241114	165000	-55.15	20231207	73000	1.37	20241114	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
93	20241114	130248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	74400	-1100	5	-1.46	4212389500	56405	48.30	75400	76000	73000	98100	52900	75500	74681.14	23.95	0	-11454	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	31825	-62.68	0.20	12	0.13	-1187.00	363366.00	165000	20231207	-54.91	73000	20241114	1.92	154000	-51.69	20240102	73000	1.92	20241114	165000	-54.91	20231207	73000	1.92	20241114	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
94	20241114	120247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	73700	-1800	5	-2.38	3644784700	48742	41.74	75400	76000	73000	98100	52900	75500	74777.09	23.95	0	-13500	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	31525	-62.09	0.20	12	0.11	-1187.00	363366.00	165000	20231207	-55.33	73000	20241114	0.96	154000	-52.14	20240102	73000	0.96	20241114	165000	-55.33	20231207	73000	0.96	20241114	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
95	20241114	110249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	74800	-700	5	-0.93	1815662800	24113	20.65	75400	76000	74800	98100	52900	75500	75298.09	23.95	0	-7942	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	31996	-63.02	0.21	12	0.06	-1187.00	363366.00	165000	20231207	-54.67	74800	20241114	0.00	154000	-51.43	20240102	74800	0.00	20241114	165000	-54.67	20231207	74800	0.00	20241114	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
96	20241114	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	75500	0	3	0.00	198302600	2629	2.25	75400	76000	75200	98100	52900	75500	75428.91	23.95	0	-17	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	32295	-63.61	0.21	12	0.01	-1187.00	363366.00	165000	20231207	-54.24	74800	20241113	0.94	154000	-50.97	20240102	74800	0.94	20241113	165000	-54.24	20231207	74800	0.94	20241113	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
97	20241114	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	75500	0	3	0.00	0	0	0.00	0	0	0	98100	52900	75500	0.00	23.95	0	0	79300	77400	76100	74200	72900	76750	73550	2139	22600	5000	55870	100	1	42775419	32295	-63.61	0.21	12	0.00	-1187.00	363366.00	165000	20231207	-54.24	74800	20241113	0.94	154000	-50.97	20240102	74800	0.94	20241113	165000	-54.24	20231207	74800	0.94	20241113	0.44	N	011170	5000	2138 억		10244812	N	N	2959	N	00	N
98	20241112	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	77400	-1700	5	-2.15	10215966500	131440	35.04	78500	80600	76600	102800	55400	79100	77724.22	23.98	0	-4353	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	33108	-65.21	0.21	12	0.31	-1187.00	363366.00	165000	20231207	-53.09	76500	20240909	1.18	154000	-49.74	20240102	76500	1.18	20240909	165000	-53.09	20231207	76500	1.18	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	4609	N	00	N
99	20241112	150244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	77600	-1500	5	-1.90	9338210700	120105	32.02	78500	80600	76600	102800	55400	79100	77750.05	23.98	0	-5724	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	33194	-65.37	0.21	12	0.28	-1187.00	363366.00	165000	20231207	-52.97	76500	20240909	1.44	154000	-49.61	20240102	76500	1.44	20240909	165000	-52.97	20231207	76500	1.44	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
100	20241112	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	76800	-2300	5	-2.91	8230609000	105823	28.21	78500	80600	76600	102800	55400	79100	77776.75	23.98	0	-8683	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	32852	-64.70	0.21	12	0.25	-1187.00	363366.00	165000	20231207	-53.45	76500	20240909	0.39	154000	-50.13	20240102	76500	0.39	20240909	165000	-53.45	20231207	76500	0.39	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
101	20241112	130243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	77300	-1800	5	-2.28	6076471800	77858	20.76	78500	80600	77000	102800	55400	79100	78045.16	23.98	0	-1538	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	33065	-65.12	0.21	12	0.18	-1187.00	363366.00	165000	20231207	-53.15	76500	20240909	1.05	154000	-49.81	20240102	76500	1.05	20240909	165000	-53.15	20231207	76500	1.05	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
102	20241112	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	77300	-1800	5	-2.28	4939555900	63145	16.84	78500	80600	77000	102800	55400	79100	78225.19	23.98	0	-3889	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	33065	-65.12	0.21	12	0.15	-1187.00	363366.00	165000	20231207	-53.15	76500	20240909	1.05	154000	-49.81	20240102	76500	1.05	20240909	165000	-53.15	20231207	76500	1.05	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
103	20241112	110243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	77300	-1800	5	-2.28	4204960500	53677	14.31	78500	80600	77000	102800	55400	79100	78337.79	23.98	0	-3775	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	33065	-65.12	0.21	12	0.13	-1187.00	363366.00	165000	20231207	-53.15	76500	20240909	1.05	154000	-49.81	20240102	76500	1.05	20240909	165000	-53.15	20231207	76500	1.05	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
104	20241112	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	77600	-1500	5	-1.90	3074932300	39173	10.44	78500	80600	77000	102800	55400	79100	78495.75	23.98	0	-1797	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	33194	-65.37	0.21	12	0.09	-1187.00	363366.00	165000	20231207	-52.97	76500	20240909	1.44	154000	-49.61	20240102	76500	1.44	20240909	165000	-52.97	20231207	76500	1.44	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
105	20241112	090242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	79800	700	2	0.88	649631500	8177	2.18	78500	80600	78500	102800	55400	79100	79447.47	23.98	0	1332	91166	85132	81566	75532	71966	83350	73750	2139	23700	5000	58530	100	1	42775419	34135	-67.23	0.22	12	0.02	-1187.00	363366.00	165000	20231207	-51.64	76500	20240909	4.31	154000	-48.18	20240102	76500	4.31	20240909	165000	-51.64	20231207	76500	4.31	20240909	0.38	N	011170	5000	2138 억		10259421	N	N	772	N	00	N
106	20241111	160240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	79100	-8800	5	-10.01	29830457200	374153	146.91	87500	87600	78000	114200	61600	87900	79728.40	24.02	0	-6211	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	33835	-66.64	0.22	12	0.87	-1187.00	363366.00	165000	20231207	-52.06	76500	20240909	3.40	154000	-48.64	20240102	76500	3.40	20240909	165000	-52.06	20231207	76500	3.40	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	772	N	00	N
107	20241111	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	79200	-8700	5	-9.90	27694673400	347205	136.33	87500	87600	78000	114200	61600	87900	79764.57	24.02	0	-5921	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	33878	-66.72	0.22	12	0.81	-1187.00	363366.00	165000	20231207	-52.00	76500	20240909	3.53	154000	-48.57	20240102	76500	3.53	20240909	165000	-52.00	20231207	76500	3.53	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
108	20241111	140243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	78400	-9500	5	-10.81	23932277300	299835	117.73	87500	87600	78000	114200	61600	87900	79818.10	24.02	0	-12644	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	33536	-66.05	0.22	12	0.70	-1187.00	363366.00	165000	20231207	-52.48	76500	20240909	2.48	154000	-49.09	20240102	76500	2.48	20240909	165000	-52.48	20231207	76500	2.48	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
109	20241111	130243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	78500	-9400	5	-10.69	20422419300	255064	100.15	87500	87600	78000	114200	61600	87900	80067.76	24.02	0	-13653	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	33579	-66.13	0.22	12	0.60	-1187.00	363366.00	165000	20231207	-52.42	76500	20240909	2.61	154000	-49.03	20240102	76500	2.61	20240909	165000	-52.42	20231207	76500	2.61	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
110	20241111	120242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	78000	-9900	5	-11.26	17742549600	220933	86.75	87500	87600	78000	114200	61600	87900	80307.31	24.02	0	-15643	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	33365	-65.71	0.21	12	0.52	-1187.00	363366.00	165000	20231207	-52.73	76500	20240909	1.96	154000	-49.35	20240102	76500	1.96	20240909	165000	-52.73	20231207	76500	1.96	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
111	20241111	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	78800	-9100	5	-10.35	14390835200	178301	70.01	87500	87600	78800	114200	61600	87900	80710.83	24.02	0	-14030	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	33707	-66.39	0.22	12	0.42	-1187.00	363366.00	165000	20231207	-52.24	76500	20240909	3.01	154000	-48.83	20240102	76500	3.01	20240909	165000	-52.24	20231207	76500	3.01	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
112	20241111	100240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	80100	-7800	5	-8.87	8458008800	103624	40.69	87500	87600	80000	114200	61600	87900	81621.98	24.02	0	-7108	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	34263	-67.48	0.22	12	0.24	-1187.00	363366.00	165000	20231207	-51.45	76500	20240909	4.71	154000	-47.99	20240102	76500	4.71	20240909	165000	-51.45	20231207	76500	4.71	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
113	20241111	090240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	85000	-2900	5	-3.30	476675500	5526	2.17	87500	87600	85000	114200	61600	87900	86259.90	24.02	0	-1460	101966	94932	91266	84232	80566	93100	82400	2139	26300	5000	65040	100	1	42775419	36359	-71.61	0.23	12	0.01	-1187.00	363366.00	165000	20231207	-48.48	76500	20240909	11.11	154000	-44.81	20240102	76500	11.11	20240909	165000	-48.48	20231207	76500	11.11	20240909	0.39	N	011170	5000	2138 억		10275033	N	N	1961	N	00	N
114	20241108	160238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	87900	-9400	5	-9.66	23024933600	253961	304.94	94900	98300	87600	126400	68200	97300	90664.70	24.16	0	-66139	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	37600	-74.05	0.24	12	0.59	-1187.00	363366.00	165000	20231207	-46.73	76500	20240909	14.90	154000	-42.92	20240102	76500	14.90	20240909	165000	-46.73	20231207	76500	14.90	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	1961	N	00	N
115	20241108	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	87800	-9500	5	-9.76	21389372800	235384	282.63	94900	98300	87600	126400	68200	97300	90869.85	24.16	0	-63318	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	37557	-73.97	0.24	12	0.55	-1187.00	363366.00	165000	20231207	-46.79	76500	20240909	14.77	154000	-42.99	20240102	76500	14.77	20240909	165000	-46.79	20231207	76500	14.77	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
116	20241108	140241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89100	-8200	5	-8.43	16604537300	181130	217.49	94900	98300	88500	126400	68200	97300	91671.62	24.16	0	-53408	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	38113	-75.06	0.25	12	0.42	-1187.00	363366.00	165000	20231207	-46.00	76500	20240909	16.47	154000	-42.14	20240102	76500	16.47	20240909	165000	-46.00	20231207	76500	16.47	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
117	20241108	130241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	88700	-8600	5	-8.84	13754880000	149365	179.35	94900	98300	88500	126400	68200	97300	92088.69	24.16	0	-52704	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	37942	-74.73	0.24	12	0.35	-1187.00	363366.00	165000	20231207	-46.24	76500	20240909	15.95	154000	-42.40	20240102	76500	15.95	20240909	165000	-46.24	20231207	76500	15.95	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
118	20241108	120243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	89600	-7700	5	-7.91	11268124300	121446	145.82	94900	98300	89400	126400	68200	97300	92782.63	24.16	0	-45860	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	38327	-75.48	0.25	12	0.28	-1187.00	363366.00	165000	20231207	-45.70	76500	20240909	17.12	154000	-41.82	20240102	76500	17.12	20240909	165000	-45.70	20231207	76500	17.12	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
119	20241108	110243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	90300	-7000	5	-7.19	8561460000	91316	109.65	94900	98300	90200	126400	68200	97300	93756.02	24.16	0	-35316	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	38626	-76.07	0.25	12	0.21	-1187.00	363366.00	165000	20231207	-45.27	76500	20240909	18.04	154000	-41.36	20240102	76500	18.04	20240909	165000	-45.27	20231207	76500	18.04	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
120	20241108	100243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94400	-2900	5	-2.98	4309401800	45244	54.33	94900	98300	94100	126400	68200	97300	95247.57	24.16	0	-7650	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	40380	-79.53	0.26	12	0.11	-1187.00	363366.00	165000	20231207	-42.79	76500	20240909	23.40	154000	-38.70	20240102	76500	23.40	20240909	165000	-42.79	20231207	76500	23.40	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
121	20241108	090240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95000	-2300	5	-2.36	782367000	8253	9.91	94900	95400	94100	126400	68200	97300	94794.86	24.16	0	3518	101166	99232	96566	94632	91966	100200	95600	2139	29100	5000	72000	100	1	42775419	40637	-80.03	0.26	12	0.02	-1187.00	363366.00	165000	20231207	-42.42	76500	20240909	24.18	154000	-38.31	20240102	76500	24.18	20240909	165000	-42.42	20231207	76500	24.18	20240909	0.39	N	011170	5000	2138 억		10336270	N	N	4749	N	00	N
122	20241107	160240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97300	-1400	5	-1.42	7883422900	81543	55.27	97100	98500	93900	128300	69100	98700	96677.66	24.20	0	-13129	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41620	-81.97	0.27	12	0.19	-1187.00	363366.00	165000	20231207	-41.03	76500	20240909	27.19	154000	-36.82	20240102	76500	27.19	20240909	165000	-41.03	20231207	76500	27.19	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	4749	N	00	N
123	20241107	150240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97400	-1300	5	-1.32	6200431200	64333	43.61	97100	98300	93900	128300	69100	98700	96380.26	24.20	0	-8442	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41663	-82.06	0.27	12	0.15	-1187.00	363366.00	165000	20231207	-40.97	76500	20240909	27.32	154000	-36.75	20240102	76500	27.32	20240909	165000	-40.97	20231207	76500	27.32	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
124	20241107	140242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96800	-1900	5	-1.93	5006218400	52040	35.27	97100	98300	93900	128300	69100	98700	96199.43	24.20	0	-4243	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41407	-81.55	0.27	12	0.12	-1187.00	363366.00	165000	20231207	-41.33	76500	20240909	26.54	154000	-37.14	20240102	76500	26.54	20240909	165000	-41.33	20231207	76500	26.54	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
125	20241107	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97700	-1000	5	-1.01	4128979300	43030	29.17	97100	98000	93900	128300	69100	98700	95955.83	24.20	0	-2177	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41792	-82.31	0.27	12	0.10	-1187.00	363366.00	165000	20231207	-40.79	76500	20240909	27.71	154000	-36.56	20240102	76500	27.71	20240909	165000	-40.79	20231207	76500	27.71	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
126	20241107	120242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-1600	5	-1.62	3538803300	36978	25.06	97100	97500	93900	128300	69100	98700	95700.24	24.20	0	-468	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41535	-81.80	0.27	12	0.09	-1187.00	363366.00	165000	20231207	-41.15	76500	20240909	26.93	154000	-36.95	20240102	76500	26.93	20240909	165000	-41.15	20231207	76500	26.93	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
127	20241107	110241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96400	-2300	5	-2.33	3020380800	31606	21.42	97100	97500	93900	128300	69100	98700	95563.53	24.20	0	-1480	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41236	-81.21	0.27	12	0.07	-1187.00	363366.00	165000	20231207	-41.58	76500	20240909	26.01	154000	-37.40	20240102	76500	26.01	20240909	165000	-41.58	20231207	76500	26.01	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
128	20241107	100241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96400	-2300	5	-2.33	2201704700	23084	15.65	97100	97500	93900	128300	69100	98700	95377.95	24.20	0	525	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41236	-81.21	0.27	12	0.05	-1187.00	363366.00	165000	20231207	-41.58	76500	20240909	26.01	154000	-37.40	20240102	76500	26.01	20240909	165000	-41.58	20231207	76500	26.01	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
129	20241107	090241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96300	-2400	5	-2.43	201719400	2085	1.41	97100	97500	96200	128300	69100	98700	96747.91	24.20	0	-914	102700	100700	98400	96400	94100	101700	97400	2139	29600	5000	73030	100	1	42775419	41193	-81.13	0.27	12	0.00	-1187.00	363366.00	165000	20231207	-41.64	76500	20240909	25.88	154000	-37.47	20240102	76500	25.88	20240909	165000	-41.64	20231207	76500	25.88	20240909	0.38	N	011170	5000	2138 억		10353046	N	N	317	N	00	N
130	20241106	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98700	1000	2	1.02	14553348100	147246	126.78	98000	100400	96100	127000	68400	97700	98837.01	24.27	0	-15252	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	42219	-83.15	0.27	12	0.34	-1187.00	363366.00	165000	20231207	-40.18	76500	20240909	29.02	154000	-35.91	20240102	76500	29.02	20240909	165000	-40.18	20231207	76500	29.02	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	317	N	00	N
131	20241106	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	100100	2400	2	2.46	12744554900	129104	111.16	98000	100400	96100	127000	68400	97700	98715.41	24.27	0	-10829	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	42818	-84.33	0.28	12	0.30	-1187.00	363366.00	165000	20231207	-39.33	76500	20240909	30.85	154000	-35.00	20240102	76500	30.85	20240909	165000	-39.33	20231207	76500	30.85	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
132	20241106	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	99000	1300	2	1.33	7846852200	79987	68.87	98000	100400	96100	127000	68400	97700	98101.59	24.27	0	-5698	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	42348	-83.40	0.27	12	0.19	-1187.00	363366.00	165000	20231207	-40.00	76500	20240909	29.41	154000	-35.71	20240102	76500	29.41	20240909	165000	-40.00	20231207	76500	29.41	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
133	20241106	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96400	-1300	5	-1.33	3315740400	34186	29.44	98000	98100	96200	127000	68400	97700	96991.18	24.27	0	-7707	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	41236	-81.21	0.27	12	0.08	-1187.00	363366.00	165000	20231207	-41.58	76500	20240909	26.01	154000	-37.40	20240102	76500	26.01	20240909	165000	-41.58	20231207	76500	26.01	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
134	20241106	120240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97400	-300	5	-0.31	2368121800	24400	21.01	98000	98100	96200	127000	68400	97700	97054.17	24.27	0	-3236	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	41663	-82.06	0.27	12	0.06	-1187.00	363366.00	165000	20231207	-40.97	76500	20240909	27.32	154000	-36.75	20240102	76500	27.32	20240909	165000	-40.97	20231207	76500	27.32	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
135	20241106	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97700	0	3	0.00	1858191800	19150	16.49	98000	98100	96200	127000	68400	97700	97033.51	24.27	0	-1815	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	41792	-82.31	0.27	12	0.04	-1187.00	363366.00	165000	20231207	-40.79	76500	20240909	27.71	154000	-36.56	20240102	76500	27.71	20240909	165000	-40.79	20231207	76500	27.71	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
136	20241106	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-800	5	-0.82	1199928800	12385	10.66	98000	98100	96200	127000	68400	97700	96885.65	24.27	0	-2163	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	41449	-81.63	0.27	12	0.03	-1187.00	363366.00	165000	20231207	-41.27	76500	20240909	26.67	154000	-37.08	20240102	76500	26.67	20240909	165000	-41.27	20231207	76500	26.67	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
137	20241106	090242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97300	-400	5	-0.41	173921700	1784	1.54	98000	98100	96700	127000	68400	97700	97489.74	24.27	0	-345	104033	100866	96233	93066	88433	102450	94650	2139	29300	5000	72290	100	1	42775419	41620	-81.97	0.27	12	0.00	-1187.00	363366.00	165000	20231207	-41.03	76500	20240909	27.19	154000	-36.82	20240102	76500	27.19	20240909	165000	-41.03	20231207	76500	27.19	20240909	0.40	N	011170	5000	2138 억		10382679	N	N	466	N	00	N
138	20241105	160238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97700	5500	2	5.97	11223000500	116100	346.96	91600	99400	91600	119800	64600	92200	96666.48	24.19	0	30333	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	41792	-82.31	0.27	12	0.27	-1187.00	363366.00	165000	20231207	-40.79	76500	20240909	27.71	154000	-36.56	20240102	76500	27.71	20240909	165000	-40.79	20231207	76500	27.71	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	466	N	00	N
139	20241105	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97100	4900	2	5.31	10378660700	107437	321.07	91600	99400	91600	119800	64600	92200	96602.29	24.19	0	28872	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	41535	-81.80	0.27	12	0.25	-1187.00	363366.00	165000	20231207	-41.15	76500	20240909	26.93	154000	-36.95	20240102	76500	26.93	20240909	165000	-41.15	20231207	76500	26.93	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
140	20241105	140239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98100	5900	2	6.40	9414386700	97556	291.54	91600	99400	91600	119800	64600	92200	96502.39	24.19	0	27499	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	41963	-82.65	0.27	12	0.23	-1187.00	363366.00	165000	20231207	-40.55	76500	20240909	28.24	154000	-36.30	20240102	76500	28.24	20240909	165000	-40.55	20231207	76500	28.24	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
141	20241105	130239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98800	6600	2	7.16	7679142400	79926	238.86	91600	99400	91600	119800	64600	92200	96078.15	24.19	0	23346	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	42262	-83.24	0.27	12	0.19	-1187.00	363366.00	165000	20231207	-40.12	76500	20240909	29.15	154000	-35.84	20240102	76500	29.15	20240909	165000	-40.12	20231207	76500	29.15	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
142	20241105	120240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	97900	5700	2	6.18	5511148100	57966	173.23	91600	98300	91600	119800	64600	92200	95075.53	24.19	0	17234	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	41877	-82.48	0.27	12	0.14	-1187.00	363366.00	165000	20231207	-40.67	76500	20240909	27.97	154000	-36.43	20240102	76500	27.97	20240909	165000	-40.67	20231207	76500	27.97	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
143	20241105	110235	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94800	2600	2	2.82	2323136300	24983	74.66	91600	94900	91600	119800	64600	92200	92988.68	24.19	0	10275	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	40551	-79.87	0.26	12	0.06	-1187.00	363366.00	165000	20231207	-42.55	76500	20240909	23.92	154000	-38.44	20240102	76500	23.92	20240909	165000	-42.55	20231207	76500	23.92	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
144	20241105	100238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92300	100	2	0.11	1097160400	11878	35.50	91600	93300	91600	119800	64600	92200	92369.12	24.19	0	3361	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	39482	-77.76	0.25	12	0.03	-1187.00	363366.00	165000	20231207	-44.06	76500	20240909	20.65	154000	-40.06	20240102	76500	20.65	20240909	165000	-44.06	20231207	76500	20.65	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
145	20241105	090237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93000	800	2	0.87	176767400	1919	5.73	91600	93100	91600	119800	64600	92200	92114.33	24.19	0	304	94400	93300	92500	91400	90600	92900	91000	2139	27600	5000	68220	100	1	42775419	39781	-78.35	0.26	12	0.00	-1187.00	363366.00	165000	20231207	-43.64	76500	20240909	21.57	154000	-39.61	20240102	76500	21.57	20240909	165000	-43.64	20231207	76500	21.57	20240909	0.39	N	011170	5000	2138 억		10348445	N	N	360	N	00	N
146	20241104	160237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92200	-900	5	-0.97	3085502500	33417	59.46	93600	93600	91700	121000	65200	93100	92333.69	24.21	0	-7650	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39439	-77.67	0.25	12	0.08	-1187.00	363366.00	165000	20231207	-44.12	76500	20240909	20.52	154000	-40.13	20240102	76500	20.52	20240909	165000	-44.12	20231207	76500	20.52	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	360	N	00	N
147	20241104	150241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92100	-1000	5	-1.07	2624822400	28422	50.57	93600	93600	91700	121000	65200	93100	92351.78	24.21	0	-7506	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39396	-77.59	0.25	12	0.07	-1187.00	363366.00	165000	20231207	-44.18	76500	20240909	20.39	154000	-40.19	20240102	76500	20.39	20240909	165000	-44.18	20231207	76500	20.39	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
148	20241104	140237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92100	-1000	5	-1.07	2135253800	23110	41.12	93600	93600	91700	121000	65200	93100	92395.23	24.21	0	-5235	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39396	-77.59	0.25	12	0.05	-1187.00	363366.00	165000	20231207	-44.18	76500	20240909	20.39	154000	-40.19	20240102	76500	20.39	20240909	165000	-44.18	20231207	76500	20.39	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
149	20241104	130212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92300	-800	5	-0.86	1808108500	19563	34.81	93600	93600	91700	121000	65200	93100	92424.91	24.21	0	-4067	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39482	-77.76	0.25	12	0.05	-1187.00	363366.00	165000	20231207	-44.06	76500	20240909	20.65	154000	-40.06	20240102	76500	20.65	20240909	165000	-44.06	20231207	76500	20.65	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
150	20241104	120234	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92200	-900	5	-0.97	1584357200	17137	30.49	93600	93600	91700	121000	65200	93100	92452.42	24.21	0	-4033	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39439	-77.67	0.25	12	0.04	-1187.00	363366.00	165000	20231207	-44.12	76500	20240909	20.52	154000	-40.13	20240102	76500	20.52	20240909	165000	-44.12	20231207	76500	20.52	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
151	20241104	110234	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92100	-1000	5	-1.07	1187365600	12832	22.83	93600	93600	91700	121000	65200	93100	92531.61	24.21	0	-1993	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39396	-77.59	0.25	12	0.03	-1187.00	363366.00	165000	20231207	-44.18	76500	20240909	20.39	154000	-40.19	20240102	76500	20.39	20240909	165000	-44.18	20231207	76500	20.39	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
152	20241104	100232	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93100	0	3	0.00	771284400	8339	14.84	93600	93600	91700	121000	65200	93100	92491.23	24.21	0	215	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39824	-78.43	0.26	12	0.02	-1187.00	363366.00	165000	20231207	-43.58	76500	20240909	21.70	154000	-39.55	20240102	76500	21.70	20240909	165000	-43.58	20231207	76500	21.70	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
153	20241104	090232	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	92700	-400	5	-0.43	141248700	1518	2.70	93600	93600	92600	121000	65200	93100	93049.21	24.21	0	-375	97100	95100	94100	92100	91100	94600	91600	2139	27900	5000	68890	100	1	42775419	39653	-78.10	0.26	12	0.00	-1187.00	363366.00	165000	20231207	-43.82	76500	20240909	21.18	154000	-39.81	20240102	76500	21.18	20240909	165000	-43.82	20231207	76500	21.18	20240909	0.40	N	011170	5000	2138 억		10357434	N	N	358	N	00	N
154	20241101	160227	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93100	-2300	5	-2.41	5298133300	56193	71.63	94700	96100	93100	124000	66800	95400	94285.38	24.22	0	-12680	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	39824	-78.43	0.26	12	0.13	-1187.00	363366.00	165000	20231207	-43.58	76500	20240909	21.70	154000	-39.55	20240102	76500	21.70	20240909	165000	-43.58	20231207	76500	21.70	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	358	N	00	N
155	20241101	150233	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93200	-2200	5	-2.31	4395417100	46505	59.28	94700	96100	93200	124000	66800	95400	94514.90	24.22	0	-12847	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	39867	-78.52	0.26	12	0.11	-1187.00	363366.00	165000	20231207	-43.52	76500	20240909	21.83	154000	-39.48	20240102	76500	21.83	20240909	165000	-43.52	20231207	76500	21.83	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N
156	20241101	140227	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93700	-1700	5	-1.78	3704787900	39125	49.87	94700	96100	93500	124000	66800	95400	94691.03	24.22	0	-9344	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	40081	-78.94	0.26	12	0.09	-1187.00	363366.00	165000	20231207	-43.21	76500	20240909	22.48	154000	-39.16	20240102	76500	22.48	20240909	165000	-43.21	20231207	76500	22.48	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N
157	20241101	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94300	-1100	5	-1.15	3052696100	32188	41.03	94700	96100	93500	124000	66800	95400	94839.54	24.22	0	-6204	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	40337	-79.44	0.26	12	0.08	-1187.00	363366.00	165000	20231207	-42.85	76500	20240909	23.27	154000	-38.77	20240102	76500	23.27	20240909	165000	-42.85	20231207	76500	23.27	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N
158	20241101	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94800	-600	5	-0.63	2316962800	24378	31.07	94700	96100	93500	124000	66800	95400	95043.16	24.22	0	-1720	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	40551	-79.87	0.26	12	0.06	-1187.00	363366.00	165000	20231207	-42.55	76500	20240909	23.92	154000	-38.44	20240102	76500	23.92	20240909	165000	-42.55	20231207	76500	23.92	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N
159	20241101	110246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	94800	-600	5	-0.63	1994900300	20988	26.75	94700	96100	93500	124000	66800	95400	95049.53	24.22	0	-439	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	40551	-79.87	0.26	12	0.05	-1187.00	363366.00	165000	20231207	-42.55	76500	20240909	23.92	154000	-38.44	20240102	76500	23.92	20240909	165000	-42.55	20231207	76500	23.92	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N
160	20241101	100247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	95300	-100	5	-0.10	1323346400	13913	17.73	94700	96100	93500	124000	66800	95400	95115.78	24.22	0	-533	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	40765	-80.29	0.26	12	0.03	-1187.00	363366.00	165000	20231207	-42.24	76500	20240909	24.58	154000	-38.12	20240102	76500	24.58	20240909	165000	-42.24	20231207	76500	24.58	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N
161	20241101	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	93800	-1600	5	-1.68	93125700	991	1.26	94700	94700	93500	124000	66800	95400	93968.55	24.22	0	-404	98266	96832	93966	92532	89666	97550	93250	2139	28600	5000	70590	100	1	42775419	40123	-79.02	0.26	12	0.00	-1187.00	363366.00	165000	20231207	-43.15	76500	20240909	22.61	154000	-39.09	20240102	76500	22.61	20240909	165000	-43.15	20231207	76500	22.61	20240909	0.41	N	011170	5000	2138 억		10359635	N	N	107	N	00	N