KissMeData/069260/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 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	160649	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18490	-40	5	-0.22	478284740	26047	104.48	18600	18600	18280	24050	12980	18530	18360.22	8.68	-5211	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7558	5.61	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.47	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23250	-20.47	20231220	17400	6.26	20240805	0.54	N	069260	1000	408 억	3546226	N	N	1598	N	N
3	20241129	150704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	-230	5	-1.24	367788300	20052	80.43	18600	18600	18280	24050	12980	18530	18341.73	8.68	-6625	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7481	5.55	0.84	12	0.05	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
4	20241129	140706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	-210	5	-1.13	330007510	17989	72.16	18600	18600	18280	24050	12980	18530	18344.96	8.68	-6245	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7489	5.56	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
5	20241129	130704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	-230	5	-1.24	311275000	16966	68.05	18600	18600	18280	24050	12980	18530	18346.99	8.68	-6129	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7481	5.55	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
6	20241129	120706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	-210	5	-1.13	272661100	14857	59.59	18600	18600	18280	24050	12980	18530	18352.37	8.68	-6183	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7489	5.56	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
7	20241129	110707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18330	-200	5	-1.08	232521560	12666	50.80	18600	18600	18280	24050	12980	18530	18357.93	8.68	-5353	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7493	5.56	0.84	12	0.03	3297.00	21815.00	23250	20231220	-21.16	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23250	-21.16	20231220	17400	5.34	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
8	20241129	100704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18280	-250	5	-1.35	179415700	9769	39.18	18600	18600	18280	24050	12980	18530	18365.82	8.68	-5005	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7473	5.54	0.84	12	0.02	3297.00	21815.00	23250	20231220	-21.38	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23250	-21.38	20231220	17400	5.06	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
9	20241129	090705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	-70	5	-0.38	12084120	654	2.62	18600	18600	18400	24050	12980	18530	18477.25	8.68	-237	18643	18586	18473	18416	18303	18615	18445	409	5520	1000	14080	10	1	40878588	7546	5.60	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.54	N	069260	1000	408 억	3546226	N	N	2012	N	N
10	20241128	160657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18530	90	2	0.49	459944140	24925	76.61	18440	18530	18360	23950	12910	18440	18453.00	8.67	4026	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7575	5.62	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.30	17400	20240805	6.49	21450	-13.61	20240102	17400	6.49	20240805	23250	-20.30	20231220	17400	6.49	20240805	0.52	N	069260	1000	408 억	3545181	N	N	2012	N	N
11	20241128	150709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	20	2	0.11	360901920	19576	60.17	18440	18530	18360	23950	12910	18440	18435.94	8.67	1619	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7546	5.60	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
12	20241128	140707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-20	5	-0.11	292511560	15869	48.78	18440	18530	18360	23950	12910	18440	18432.89	8.67	1681	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7530	5.59	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
13	20241128	130706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	20	2	0.11	231059240	12533	38.52	18440	18530	18360	23950	12910	18440	18436.07	8.67	780	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7546	5.60	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
14	20241128	120708	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18500	60	2	0.33	204923670	11119	34.18	18440	18530	18360	23950	12910	18440	18430.04	8.67	627	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7563	5.61	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.43	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23250	-20.43	20231220	17400	6.32	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
15	20241128	110710	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18520	80	2	0.43	176461350	9578	29.44	18440	18530	18360	23950	12910	18440	18423.61	8.67	603	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7571	5.62	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.34	17400	20240805	6.44	21450	-13.66	20240102	17400	6.44	20240805	23250	-20.34	20231220	17400	6.44	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
16	20241128	100709	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-20	5	-0.11	113651490	6179	18.99	18440	18440	18360	23950	12910	18440	18393.18	8.67	596	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7530	5.59	0.84	12	0.02	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
17	20241128	090706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18440	0	3	0.00	11440700	621	1.91	18440	18440	18370	23950	12910	18440	18423.03	8.67	-139	18573	18506	18413	18346	18253	18540	18380	409	5510	1000	14010	10	1	40878588	7538	5.59	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.52	N	069260	1000	408 억	3545181	N	N	519	N	N
18	20241127	160650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18440	-10	5	-0.05	596835710	32435	114.48	18400	18480	18320	23950	12920	18450	18400.91	8.68	-1283	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7538	5.59	0.85	12	0.08	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.52	N	069260	1000	408 억	3547126	N	N	519	N	N
19	20241127	150703	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18330	-120	5	-0.65	529814410	28790	101.61	18400	18480	18320	23950	12920	18450	18402.72	8.68	-1146	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7493	5.56	0.84	12	0.07	3297.00	21815.00	23250	20231220	-21.16	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23250	-21.16	20231220	17400	5.34	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
20	20241127	140704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18370	-80	5	-0.43	479432580	26045	91.92	18400	18480	18320	23950	12920	18450	18407.85	8.68	-1089	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7509	5.57	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
21	20241127	130657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18360	-90	5	-0.49	332788880	18053	63.72	18400	18480	18320	23950	12920	18450	18433.99	8.68	-1485	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7505	5.57	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.03	17400	20240805	5.52	21450	-14.41	20240102	17400	5.52	20240805	23250	-21.03	20231220	17400	5.52	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
22	20241127	120703	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	10	2	0.05	284561630	15433	54.47	18400	18480	18320	23950	12920	18450	18438.52	8.68	-1164	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7546	5.60	0.85	12	0.04	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
23	20241127	110702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	10	2	0.05	248160040	13461	47.51	18400	18480	18320	23950	12920	18450	18435.48	8.68	-895	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7546	5.60	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
24	20241127	100702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18470	20	2	0.11	144489430	7840	27.67	18400	18480	18320	23950	12920	18450	18429.77	8.68	-2538	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7550	5.60	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23250	-20.56	20231220	17400	6.15	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
25	20241127	090700	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18440	-10	5	-0.05	47828920	2601	9.18	18400	18450	18320	23950	12920	18450	18388.67	8.68	-2013	18603	18526	18453	18376	18303	18565	18415	409	5500	1000	14020	10	1	40878588	7538	5.59	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.52	N	069260	1000	408 억	3547126	N	N	3784	N	N
26	20241126	160653	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	-120	5	-0.65	521485930	28293	76.82	18420	18530	18380	24100	13000	18570	18431.62	8.68	-4027	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7542	5.60	0.85	12	0.07	3297.00	21815.00	23250	20231220	-20.65	17400	20240805	6.03	21450	-13.99	20240102	17400	6.03	20240805	23250	-20.65	20231220	17400	6.03	20240805	0.52	N	069260	1000	408 억	3547628	N	N	3784	N	N
27	20241126	150659	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	-110	5	-0.59	447766070	24298	65.97	18420	18530	18380	24100	13000	18570	18428.10	8.68	-5307	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7546	5.60	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
28	20241126	140657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	-120	5	-0.65	375989730	20410	55.42	18420	18530	18380	24100	13000	18570	18421.84	8.68	-5365	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7542	5.60	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.65	17400	20240805	6.03	21450	-13.99	20240102	17400	6.03	20240805	23250	-20.65	20231220	17400	6.03	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
29	20241126	130655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-150	5	-0.81	300115650	16292	44.23	18420	18530	18380	24100	13000	18570	18421.04	8.68	-4249	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7530	5.59	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
30	20241126	120701	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-150	5	-0.81	261125850	14176	38.49	18420	18530	18380	24100	13000	18570	18420.28	8.68	-4237	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7530	5.59	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
31	20241126	110706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18440	-130	5	-0.70	230674280	12524	34.00	18420	18530	18380	24100	13000	18570	18418.58	8.68	-4014	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7538	5.59	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
32	20241126	100705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-150	5	-0.81	176030400	9558	25.95	18420	18530	18380	24100	13000	18570	18417.07	8.68	-3806	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7530	5.59	0.84	12	0.02	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
33	20241126	090659	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-150	5	-0.81	47340150	2569	6.98	18420	18530	18420	24100	13000	18570	18427.46	8.68	-1222	18710	18640	18500	18430	18290	18675	18465	409	5530	1000	14110	10	1	40878588	7530	5.59	0.84	12	0.01	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.52	N	069260	1000	408 억	3547628	N	N	628	N	N
34	20241125	160643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18570	170	2	0.92	678024210	36800	146.30	18400	18570	18360	23900	12880	18400	18422.40	8.68	1639	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7591	5.63	0.85	12	0.09	3297.00	21815.00	23250	20231220	-20.13	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23250	-20.13	20231220	17400	6.72	20240805	0.53	N	069260	1000	408 억	3547474	N	N	628	N	N
35	20241125	150655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18390	-10	5	-0.05	519966810	28270	112.39	18400	18560	18360	23900	12880	18400	18392.88	8.68	1476	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7518	5.58	0.84	12	0.07	3297.00	21815.00	23250	20231220	-20.90	17400	20240805	5.69	21450	-14.27	20240102	17400	5.69	20240805	23250	-20.90	20231220	17400	5.69	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
36	20241125	140654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18390	-10	5	-0.05	387506340	21064	83.74	18400	18560	18360	23900	12880	18400	18396.62	8.68	1745	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7518	5.58	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.90	17400	20240805	5.69	21450	-14.27	20240102	17400	5.69	20240805	23250	-20.90	20231220	17400	5.69	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
37	20241125	130648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18410	10	2	0.05	365172180	19850	78.92	18400	18560	18360	23900	12880	18400	18396.58	8.68	1781	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7526	5.58	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
38	20241125	120657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18370	-30	5	-0.16	290298130	15777	62.72	18400	18560	18360	23900	12880	18400	18400.08	8.68	35	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7509	5.57	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
39	20241125	110651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18410	10	2	0.05	227607980	12367	49.17	18400	18560	18360	23900	12880	18400	18404.46	8.68	260	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7526	5.58	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
40	20241125	100645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18410	10	2	0.05	178790360	9714	38.62	18400	18560	18360	23900	12880	18400	18405.43	8.68	179	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7526	5.58	0.84	12	0.02	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
41	20241125	090644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18490	90	2	0.49	27454000	1489	5.92	18400	18560	18400	23900	12880	18400	18437.88	8.68	174	18673	18536	18453	18316	18233	18495	18275	409	5500	1000	13980	10	1	40878588	7558	5.61	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.47	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23250	-20.47	20231220	17400	6.26	20240805	0.53	N	069260	1000	408 억	3547474	N	N	239	N	N
42	20241122	160611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	-50	5	-0.27	456800190	24807	101.68	18590	18590	18370	23950	12920	18450	18414.16	8.69	-4475	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7522	5.58	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.86	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23250	-20.86	20231220	17400	5.75	20240805	0.54	N	069260	1000	408 억	3553236	N	N	239	N	N
43	20241122	150618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18380	-70	5	-0.38	420520690	22834	93.59	18590	18590	18370	23950	12920	18450	18416.43	8.69	-4530	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7513	5.57	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
44	20241122	140620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-30	5	-0.16	348128270	18901	77.47	18590	18590	18370	23950	12920	18450	18418.51	8.69	-3311	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7530	5.59	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
45	20241122	130617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-30	5	-0.16	299525710	16263	66.66	18590	18590	18370	23950	12920	18450	18417.62	8.69	-3547	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7530	5.59	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
46	20241122	120620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18440	-10	5	-0.05	260117920	14124	57.89	18590	18590	18370	23950	12920	18450	18416.73	8.69	-3520	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7538	5.59	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
47	20241122	110616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18420	-30	5	-0.16	221605330	12033	49.32	18590	18590	18370	23950	12920	18450	18416.47	8.69	-3398	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7530	5.59	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
48	20241122	100625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18430	-20	5	-0.11	115934520	6291	25.78	18590	18590	18390	23950	12920	18450	18428.63	8.69	-2667	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7534	5.59	0.84	12	0.02	3297.00	21815.00	23250	20231220	-20.73	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23250	-20.73	20231220	17400	5.92	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
49	20241122	090621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18520	70	2	0.38	4045400	218	0.89	18590	18590	18430	23950	12920	18450	18556.88	8.69	58	18663	18556	18423	18316	18183	18610	18370	409	5500	1000	14020	10	1	40878588	7571	5.62	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.34	17400	20240805	6.44	21450	-13.66	20240102	17400	6.44	20240805	23250	-20.34	20231220	17400	6.44	20240805	0.54	N	069260	1000	408 억	3553236	N	N	581	N	N
50	20241121	160615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	160	2	0.87	450426040	24395	122.19	18380	18530	18290	23750	12810	18290	18463.87	8.68	5746	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7542	5.60	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.65	17400	20240805	6.03	21450	-13.99	20240102	17400	6.03	20240805	23250	-20.65	20231220	17400	6.03	20240805	0.53	N	069260	1000	408 억	3548908	N	N	581	N	N
51	20241121	150628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	160	2	0.87	412705130	22350	111.95	18380	18530	18290	23750	12810	18290	18465.55	8.68	5320	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7542	5.60	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.65	17400	20240805	6.03	21450	-13.99	20240102	17400	6.03	20240805	23250	-20.65	20231220	17400	6.03	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
52	20241121	140629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18470	180	2	0.98	373499510	20226	101.31	18380	18530	18290	23750	12810	18290	18466.31	8.68	4853	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7550	5.60	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23250	-20.56	20231220	17400	6.15	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
53	20241121	130621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18470	180	2	0.98	223175640	12094	60.58	18380	18530	18290	23750	12810	18290	18453.42	8.68	3632	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7550	5.60	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23250	-20.56	20231220	17400	6.15	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
54	20241121	120622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18490	200	2	1.09	184328220	9990	50.04	18380	18530	18290	23750	12810	18290	18451.27	8.68	2809	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7558	5.61	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.47	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23250	-20.47	20231220	17400	6.26	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
55	20241121	110623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18500	210	2	1.15	146808050	7962	39.88	18380	18500	18290	23750	12810	18290	18438.59	8.68	1645	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7563	5.61	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.43	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23250	-20.43	20231220	17400	6.32	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
56	20241121	100626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18470	180	2	0.98	97669380	5300	26.55	18380	18490	18290	23750	12810	18290	18428.18	8.68	964	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7550	5.60	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23250	-20.56	20231220	17400	6.15	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
57	20241121	090625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18410	120	2	0.66	16307050	888	4.45	18380	18440	18290	23750	12810	18290	18363.80	8.68	262	18410	18350	18300	18240	18190	18380	18270	409	5460	1000	13900	10	1	40878588	7526	5.58	0.84	12	0.00	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.53	N	069260	1000	408 억	3548908	N	N	503	N	N
58	20241120	160618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18290	-20	5	-0.11	364753390	19932	56.29	18270	18360	18250	23800	12820	18310	18299.89	8.68	-62	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7477	5.55	0.84	12	0.05	3297.00	21815.00	23250	20231220	-21.33	17400	20240805	5.11	21450	-14.73	20240102	17400	5.11	20240805	23250	-21.33	20231220	17400	5.11	20240805	0.53	N	069260	1000	408 억	3548179	N	N	503	N	N
59	20241120	150627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18310	0	3	0.00	334620750	18285	51.64	18270	18360	18250	23800	12820	18310	18300.29	8.68	-145	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7485	5.55	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.25	17400	20240805	5.23	21450	-14.64	20240102	17400	5.23	20240805	23250	-21.25	20231220	17400	5.23	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
60	20241120	140628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18330	20	2	0.11	277553090	15171	42.85	18270	18360	18250	23800	12820	18310	18294.98	8.68	-13	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7493	5.56	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.16	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23250	-21.16	20231220	17400	5.34	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
61	20241120	130629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	10	2	0.05	243375990	13306	37.58	18270	18360	18250	23800	12820	18310	18290.70	8.68	-604	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7489	5.56	0.84	12	0.03	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
62	20241120	120628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18280	-30	5	-0.16	197221280	10786	30.46	18270	18360	18250	23800	12820	18310	18284.93	8.68	-1074	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7473	5.54	0.84	12	0.03	3297.00	21815.00	23250	20231220	-21.38	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23250	-21.38	20231220	17400	5.06	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
63	20241120	110629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18280	-30	5	-0.16	144496180	7904	22.32	18270	18360	18250	23800	12820	18310	18281.40	8.68	-554	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7473	5.54	0.84	12	0.02	3297.00	21815.00	23250	20231220	-21.38	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23250	-21.38	20231220	17400	5.06	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
64	20241120	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18270	-40	5	-0.22	99659850	5451	15.40	18270	18360	18250	23800	12820	18310	18282.86	8.68	-295	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7469	5.54	0.84	12	0.01	3297.00	21815.00	23250	20231220	-21.42	17400	20240805	5.00	21450	-14.83	20240102	17400	5.00	20240805	23250	-21.42	20231220	17400	5.00	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
65	20241120	090628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	-10	5	-0.05	15982010	874	2.47	18270	18340	18270	23800	12820	18310	18286.05	8.68	-364	18550	18430	18340	18220	18130	18385	18175	409	5490	1000	13910	10	1	40878588	7481	5.55	0.84	12	0.00	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.53	N	069260	1000	408 억	3548179	N	N	442	N	N
66	20241119	160555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18310	-250	5	-1.35	648820550	35397	48.77	18380	18460	18250	24100	13000	18560	18329.82	8.69	-7807	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7485	5.55	0.84	12	0.09	3297.00	21815.00	23250	20231220	-21.25	17400	20240805	5.23	21450	-14.64	20240102	17400	5.23	20240805	23250	-21.25	20231220	17400	5.23	20240805	0.53	N	069260	1000	408 억	3551083	N	N	442	N	N
67	20241119	150604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18340	-220	5	-1.19	593497270	32376	44.61	18380	18460	18250	24100	13000	18560	18331.40	8.69	-7441	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7497	5.56	0.84	12	0.08	3297.00	21815.00	23250	20231220	-21.12	17400	20240805	5.40	21450	-14.50	20240102	17400	5.40	20240805	23250	-21.12	20231220	17400	5.40	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
68	20241119	140603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	-240	5	-1.29	499558710	27241	37.53	18380	18460	18250	24100	13000	18560	18338.49	8.69	-6408	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7489	5.56	0.84	12	0.07	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
69	20241119	130604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18340	-220	5	-1.19	472179030	25747	35.48	18380	18460	18250	24100	13000	18560	18339.19	8.69	-6209	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7497	5.56	0.84	12	0.06	3297.00	21815.00	23250	20231220	-21.12	17400	20240805	5.40	21450	-14.50	20240102	17400	5.40	20240805	23250	-21.12	20231220	17400	5.40	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
70	20241119	120558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18250	-310	5	-1.67	413684080	22552	31.07	18380	18460	18250	24100	13000	18560	18343.57	8.69	-6953	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7460	5.54	0.84	12	0.06	3297.00	21815.00	23250	20231220	-21.51	17400	20240805	4.89	21450	-14.92	20240102	17400	4.89	20240805	23250	-21.51	20231220	17400	4.89	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
71	20241119	110605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18350	-210	5	-1.13	252310630	13734	18.92	18380	18460	18320	24100	13000	18560	18371.24	8.69	-4750	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7501	5.57	0.84	12	0.03	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
72	20241119	100621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18330	-230	5	-1.24	137532730	7484	10.31	18380	18460	18320	24100	13000	18560	18376.90	8.69	-2963	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7493	5.56	0.84	12	0.02	3297.00	21815.00	23250	20231220	-21.16	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23250	-21.16	20231220	17400	5.34	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
73	20241119	090616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18460	-100	5	-0.54	28626800	1557	2.15	18380	18460	18370	24100	13000	18560	18385.87	8.69	-783	19066	18812	18456	18202	17846	18940	18330	409	5540	1000	14100	10	1	40878588	7546	5.60	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.53	N	069260	1000	408 억	3551083	N	N	4674	N	N
74	20241118	160558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18560	240	2	1.31	1344296960	72570	206.51	18110	18710	18100	23800	12830	18320	18524.14	8.69	4630	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7587	5.63	0.85	12	0.18	3297.00	21815.00	23250	20231220	-20.17	17400	20240805	6.67	21450	-13.47	20240102	17400	6.67	20240805	23250	-20.17	20231220	17400	6.67	20240805	0.53	N	069260	1000	408 억	3552108	N	N	4669	N	N
75	20241118	150603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18530	210	2	1.15	1217890380	65735	187.06	18110	18710	18100	23800	12830	18320	18527.27	8.69	1141	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7575	5.62	0.85	12	0.16	3297.00	21815.00	23250	20231220	-20.30	17400	20240805	6.49	21450	-13.61	20240102	17400	6.49	20240805	23250	-20.30	20231220	17400	6.49	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
76	20241118	140605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18470	150	2	0.82	1057654550	57088	162.45	18110	18710	18100	23800	12830	18320	18526.74	8.69	1194	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7550	5.60	0.85	12	0.14	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23250	-20.56	20231220	17400	6.15	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
77	20241118	130603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18470	150	2	0.82	953849080	51470	146.47	18110	18710	18100	23800	12830	18320	18532.14	8.69	-446	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7550	5.60	0.85	12	0.13	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23250	-20.56	20231220	17400	6.15	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
78	20241118	120606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18600	280	2	1.53	779040330	42042	119.64	18110	18710	18100	23800	12830	18320	18530.05	8.69	-1939	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7603	5.64	0.85	12	0.10	3297.00	21815.00	23250	20231220	-20.00	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23250	-20.00	20231220	17400	6.90	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
79	20241118	110604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18640	320	2	1.75	592377490	32018	91.11	18110	18680	18100	23800	12830	18320	18501.39	8.69	-3977	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7620	5.65	0.85	12	0.08	3297.00	21815.00	23250	20231220	-19.83	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23250	-19.83	20231220	17400	7.13	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
80	20241118	100559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18670	350	2	1.91	317292640	17255	49.10	18110	18670	18100	23800	12830	18320	18388.45	8.69	3250	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7632	5.66	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.70	17400	20240805	7.30	21450	-12.96	20240102	17400	7.30	20240805	23250	-19.70	20231220	17400	7.30	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
81	20241118	090558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18210	-110	5	-0.60	36681370	2021	5.75	18110	18230	18110	23800	12830	18320	18150.11	8.69	-105	18606	18462	18286	18142	17966	18375	18055	409	5480	1000	13920	10	1	40878588	7444	5.52	0.83	12	0.00	3297.00	21815.00	23250	20231220	-21.68	17400	20240805	4.66	21450	-15.10	20240102	17400	4.66	20240805	23250	-21.68	20231220	17400	4.66	20240805	0.53	N	069260	1000	408 억	3552108	N	N	20	N	N
82	20241115	160616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	140	2	0.77	641571920	35118	36.11	18360	18430	18110	23600	12730	18180	18269.03	8.69	-4224	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7489	5.56	0.84	12	0.09	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.53	N	069260	1000	408 억	3553138	N	N	20	N	N
83	20241115	150632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18410	230	2	1.27	570748800	31260	32.14	18360	18430	18110	23600	12730	18180	18258.12	8.69	-2767	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7526	5.58	0.84	12	0.08	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
84	20241115	140626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18340	160	2	0.88	454394900	24926	25.63	18360	18390	18110	23600	12730	18180	18229.76	8.69	-3763	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7497	5.56	0.84	12	0.06	3297.00	21815.00	23250	20231220	-21.12	17400	20240805	5.40	21450	-14.50	20240102	17400	5.40	20240805	23250	-21.12	20231220	17400	5.40	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
85	20241115	130626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18330	150	2	0.83	378918000	20810	21.40	18360	18380	18110	23600	12730	18180	18208.46	8.69	-3759	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7493	5.56	0.84	12	0.05	3297.00	21815.00	23250	20231220	-21.16	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23250	-21.16	20231220	17400	5.34	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
86	20241115	120631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18200	20	2	0.11	294885050	16203	16.66	18360	18380	18110	23600	12730	18180	18199.41	8.69	-4802	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7440	5.52	0.83	12	0.04	3297.00	21815.00	23250	20231220	-21.72	17400	20240805	4.60	21450	-15.15	20240102	17400	4.60	20240805	23250	-21.72	20231220	17400	4.60	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
87	20241115	110615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18190	10	2	0.06	268712910	14765	15.18	18360	18380	18110	23600	12730	18180	18199.32	8.69	-4884	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7436	5.52	0.83	12	0.04	3297.00	21815.00	23250	20231220	-21.76	17400	20240805	4.54	21450	-15.20	20240102	17400	4.54	20240805	23250	-21.76	20231220	17400	4.54	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
88	20241115	100615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18200	20	2	0.11	135584840	7445	7.66	18360	18380	18110	23600	12730	18180	18211.53	8.69	-2954	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7440	5.52	0.83	12	0.02	3297.00	21815.00	23250	20231220	-21.72	17400	20240805	4.60	21450	-15.15	20240102	17400	4.60	20240805	23250	-21.72	20231220	17400	4.60	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
89	20241115	090614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18200	20	2	0.11	10828690	592	0.61	18360	18380	18200	23600	12730	18180	18291.71	8.69	-42	18366	18272	18086	17992	17806	18320	18040	409	5420	1000	13810	10	1	40878588	7440	5.52	0.83	12	0.00	3297.00	21815.00	23250	20231220	-21.72	17400	20240805	4.60	21450	-15.15	20240102	17400	4.60	20240805	23250	-21.72	20231220	17400	4.60	20240805	0.53	N	069260	1000	408 억	3553138	N	N	159	N	N
90	20241114	160610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18090	210	2	1.17	820358340	45523	72.85	17940	18140	17900	23200	12520	17880	18020.74	8.70	-3665	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7395	5.49	0.83	12	0.11	3297.00	21815.00	23250	20231220	-22.19	17400	20240805	3.97	21450	-15.66	20240102	17400	3.97	20240805	23250	-22.19	20231220	17400	3.97	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
91	20241114	150613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18070	190	2	1.06	615367450	34200	54.73	17940	18100	17900	23200	12520	17880	17993.20	8.70	-2184	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7387	5.48	0.83	12	0.08	3297.00	21815.00	23250	20231220	-22.28	17400	20240805	3.85	21450	-15.76	20240102	17400	3.85	20240805	23250	-22.28	20231220	17400	3.85	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
92	20241114	140608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18040	160	2	0.89	559310730	31092	49.75	17940	18100	17900	23200	12520	17880	17988.90	8.70	-2217	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7374	5.47	0.83	12	0.08	3297.00	21815.00	23250	20231220	-22.41	17400	20240805	3.68	21450	-15.90	20240102	17400	3.68	20240805	23250	-22.41	20231220	17400	3.68	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
93	20241114	130609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18000	120	2	0.67	470427240	26153	41.85	17940	18100	17900	23200	12520	17880	17987.51	8.70	-2357	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7358	5.46	0.83	12	0.06	3297.00	21815.00	23250	20231220	-22.58	17400	20240805	3.45	21450	-16.08	20240102	17400	3.45	20240805	23250	-22.58	20231220	17400	3.45	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
94	20241114	120609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17950	70	2	0.39	424611560	23604	37.77	17940	18100	17900	23200	12520	17880	17988.97	8.70	-1983	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7338	5.44	0.82	12	0.06	3297.00	21815.00	23250	20231220	-22.80	17400	20240805	3.16	21450	-16.32	20240102	17400	3.16	20240805	23250	-22.80	20231220	17400	3.16	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
95	20241114	110610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17970	90	2	0.50	188439820	10470	16.75	17940	18100	17900	23200	12520	17880	17998.07	8.70	1697	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7346	5.45	0.82	12	0.03	3297.00	21815.00	23250	20231220	-22.71	17400	20240805	3.28	21450	-16.22	20240102	17400	3.28	20240805	23250	-22.71	20231220	17400	3.28	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
96	20241114	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17940	60	2	0.34	17028310	949	1.52	17940	17970	17900	23200	12520	17880	17943.42	8.70	-42	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7334	5.44	0.82	12	0.00	3297.00	21815.00	23250	20231220	-22.84	17400	20240805	3.10	21450	-16.36	20240102	17400	3.10	20240805	23250	-22.84	20231220	17400	3.10	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
97	20241114	090604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	8.70	0	18273	18076	17973	17776	17673	18025	17725	409	5320	1000	13580	10	1	40878588	7309	5.42	0.82	12	0.00	3297.00	21815.00	23250	20231220	-23.10	17400	20240805	2.76	21450	-16.64	20240102	17400	2.76	20240805	23250	-23.10	20231220	17400	2.76	20240805	0.54	N	069260	1000	408 억	3556614	N	N	3617	N	N
98	20241112	160549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18080	-200	5	-1.09	881980590	48384	72.77	18200	18380	18070	23750	12800	18280	18229.18	8.70	-2643	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7391	5.48	0.83	12	0.12	3297.00	21815.00	23250	20231220	-22.24	17400	20240805	3.91	21450	-15.71	20240102	17400	3.91	20240805	23250	-22.24	20231220	17400	3.91	20240805	0.55	N	069260	1000	408 억	3556494	N	N	666	N	N
99	20241112	150553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18140	-140	5	-0.77	825935260	45286	68.11	18200	18380	18070	23750	12800	18280	18238.20	8.70	-2327	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7415	5.50	0.83	12	0.11	3297.00	21815.00	23250	20231220	-21.98	17400	20240805	4.25	21450	-15.43	20240102	17400	4.25	20240805	23250	-21.98	20231220	17400	4.25	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
100	20241112	140601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18120	-160	5	-0.88	761243170	41718	62.75	18200	18380	18070	23750	12800	18280	18247.36	8.70	-2795	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7407	5.50	0.83	12	0.10	3297.00	21815.00	23250	20231220	-22.06	17400	20240805	4.14	21450	-15.52	20240102	17400	4.14	20240805	23250	-22.06	20231220	17400	4.14	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
101	20241112	130556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18210	-70	5	-0.38	544270240	29753	44.75	18200	18380	18200	23750	12800	18280	18292.95	8.70	-4445	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7444	5.52	0.83	12	0.07	3297.00	21815.00	23250	20231220	-21.68	17400	20240805	4.66	21450	-15.10	20240102	17400	4.66	20240805	23250	-21.68	20231220	17400	4.66	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
102	20241112	120555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18290	10	2	0.05	398688830	21778	32.76	18200	18380	18200	23750	12800	18280	18306.95	8.70	-3259	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7477	5.55	0.84	12	0.05	3297.00	21815.00	23250	20231220	-21.33	17400	20240805	5.11	21450	-14.73	20240102	17400	5.11	20240805	23250	-21.33	20231220	17400	5.11	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
103	20241112	110554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18330	50	2	0.27	296356620	16190	24.35	18200	18380	18200	23750	12800	18280	18304.92	8.70	186	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7493	5.56	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.16	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23250	-21.16	20231220	17400	5.34	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
104	20241112	100553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	20	2	0.11	229330880	12533	18.85	18200	18380	18200	23750	12800	18280	18298.16	8.70	-1105	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7481	5.55	0.84	12	0.03	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
105	20241112	090552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	20	2	0.11	38467840	2110	3.17	18200	18300	18200	23750	12800	18280	18231.20	8.70	-464	18986	18632	18456	18102	17926	18545	18015	409	5470	1000	13890	10	1	40878588	7481	5.55	0.84	12	0.01	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.55	N	069260	1000	408 억	3556494	N	N	641	N	N
106	20241111	160549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18280	-530	5	-2.82	1224542060	66464	171.88	18720	18810	18280	24450	13170	18810	18424.21	8.73	-17936	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7473	5.54	0.84	12	0.16	3297.00	21815.00	23250	20231220	-21.38	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23250	-21.38	20231220	17400	5.06	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
107	20241111	150607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	-490	5	-2.60	1064506060	57717	149.26	18720	18810	18320	24450	13170	18810	18443.54	8.73	-15991	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7489	5.56	0.84	12	0.14	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
108	20241111	140559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18340	-470	5	-2.50	918163030	49736	128.62	18720	18810	18320	24450	13170	18810	18460.73	8.73	-15847	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7497	5.56	0.84	12	0.12	3297.00	21815.00	23250	20231220	-21.12	17400	20240805	5.40	21450	-14.50	20240102	17400	5.40	20240805	23250	-21.12	20231220	17400	5.40	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
109	20241111	130555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18350	-460	5	-2.45	838302110	45386	117.37	18720	18810	18320	24450	13170	18810	18470.50	8.73	-14886	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7501	5.57	0.84	12	0.11	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
110	20241111	120551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	-490	5	-2.60	787515590	42615	110.20	18720	18810	18320	24450	13170	18810	18479.77	8.73	-13453	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7489	5.56	0.84	12	0.10	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
111	20241111	110552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	-490	5	-2.60	687581260	37167	96.12	18720	18810	18320	24450	13170	18810	18499.78	8.73	-11076	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7489	5.56	0.84	12	0.09	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
112	20241111	100550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18350	-460	5	-2.45	515717480	27811	71.92	18720	18810	18350	24450	13170	18810	18543.65	8.73	-10563	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7501	5.57	0.84	12	0.07	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
113	20241111	090547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18700	-110	5	-0.58	82921170	4435	11.47	18720	18810	18660	24450	13170	18810	18696.99	8.73	-3504	19423	19116	18963	18656	18503	19040	18580	409	5640	1000	14290	10	1	40878588	7644	5.67	0.86	12	0.01	3297.00	21815.00	23250	20231220	-19.57	17400	20240805	7.47	21450	-12.82	20240102	17400	7.47	20240805	23250	-19.57	20231220	17400	7.47	20240805	0.55	N	069260	1000	408 억	3568486	N	N	641	N	N
114	20241108	160544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18810	-340	5	-1.78	730480170	38600	42.78	19270	19270	18810	24850	13410	19150	18924.39	8.75	-13785	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7689	5.71	0.86	12	0.09	3297.00	21815.00	23250	20231220	-19.10	17400	20240805	8.10	21450	-12.31	20240102	17400	8.10	20240805	23250	-19.10	20231220	17400	8.10	20240805	0.54	N	069260	1000	408 억	3578219	N	N	641	N	N
115	20241108	150551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-320	5	-1.67	657080060	34701	38.46	19270	19270	18810	24850	13410	19150	18935.48	8.75	-14925	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7697	5.71	0.86	12	0.08	3297.00	21815.00	23250	20231220	-19.01	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23250	-19.01	20231220	17400	8.22	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
116	20241108	140550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-320	5	-1.67	561038790	29598	32.80	19270	19270	18810	24850	13410	19150	18955.29	8.75	-14818	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7697	5.71	0.86	12	0.07	3297.00	21815.00	23250	20231220	-19.01	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23250	-19.01	20231220	17400	8.22	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
117	20241108	130550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-320	5	-1.67	487152640	25672	28.45	19270	19270	18820	24850	13410	19150	18976.03	8.75	-13241	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7697	5.71	0.86	12	0.06	3297.00	21815.00	23250	20231220	-19.01	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23250	-19.01	20231220	17400	8.22	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
118	20241108	120550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18880	-270	5	-1.41	390171250	20529	22.75	19270	19270	18880	24850	13410	19150	19005.86	8.75	-9969	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7718	5.73	0.87	12	0.05	3297.00	21815.00	23250	20231220	-18.80	17400	20240805	8.51	21450	-11.98	20240102	17400	8.51	20240805	23250	-18.80	20231220	17400	8.51	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
119	20241108	110549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18960	-190	5	-0.99	267714180	14055	15.58	19270	19270	18960	24850	13410	19150	19047.61	8.75	-6970	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7751	5.75	0.87	12	0.03	3297.00	21815.00	23250	20231220	-18.45	17400	20240805	8.97	21450	-11.61	20240102	17400	8.97	20240805	23250	-18.45	20231220	17400	8.97	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
120	20241108	100558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19070	-80	5	-0.42	149058070	7809	8.65	19270	19270	18960	24850	13410	19150	19087.98	8.75	-2668	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7796	5.78	0.87	12	0.02	3297.00	21815.00	23250	20231220	-17.98	17400	20240805	9.60	21450	-11.10	20240102	17400	9.60	20240805	23250	-17.98	20231220	17400	9.60	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
121	20241108	090544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19090	-60	5	-0.31	43475240	2278	2.52	19270	19270	18960	24850	13410	19150	19084.83	8.75	-549	19563	19356	19033	18826	18503	19460	18930	409	5700	1000	14550	10	1	40878588	7804	5.79	0.88	12	0.01	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.54	N	069260	1000	408 억	3578219	N	N	721	N	N
122	20241107	160546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19150	-90	5	-0.47	1709963650	90143	147.61	19050	19240	18710	25000	13470	19240	18969.44	8.75	14564	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7828	5.81	0.88	12	0.22	3297.00	21815.00	23250	20231220	-17.63	17400	20240805	10.06	21450	-10.72	20240102	17400	10.06	20240805	23250	-17.63	20231220	17400	10.06	20240805	0.54	N	069260	1000	408 억	3576604	N	N	721	N	N
123	20241107	150547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19090	-150	5	-0.78	1534978360	80985	132.61	19050	19240	18710	25000	13470	19240	18953.86	8.75	12405	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7804	5.79	0.88	12	0.20	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
124	20241107	140549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-410	5	-2.13	1189759880	62800	102.83	19050	19240	18710	25000	13470	19240	18945.22	8.75	3744	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7697	5.71	0.86	12	0.15	3297.00	21815.00	23250	20231220	-19.01	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23250	-19.01	20231220	17400	8.22	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
125	20241107	130550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18920	-320	5	-1.66	1022897920	53953	88.35	19050	19240	18710	25000	13470	19240	18959.06	8.75	2057	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7734	5.74	0.87	12	0.13	3297.00	21815.00	23250	20231220	-18.62	17400	20240805	8.74	21450	-11.79	20240102	17400	8.74	20240805	23250	-18.62	20231220	17400	8.74	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
126	20241107	120548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18840	-400	5	-2.08	934209690	49253	80.65	19050	19240	18710	25000	13470	19240	18967.57	8.75	2163	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7702	5.71	0.86	12	0.12	3297.00	21815.00	23250	20231220	-18.97	17400	20240805	8.28	21450	-12.17	20240102	17400	8.28	20240805	23250	-18.97	20231220	17400	8.28	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
127	20241107	110547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19000	-240	5	-1.25	581446610	30520	49.98	19050	19240	18980	25000	13470	19240	19051.33	8.75	3272	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7767	5.76	0.87	12	0.07	3297.00	21815.00	23250	20231220	-18.28	17400	20240805	9.20	21450	-11.42	20240102	17400	9.20	20240805	23250	-18.28	20231220	17400	9.20	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
128	20241107	100546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19030	-210	5	-1.09	283536000	14872	24.35	19050	19240	19000	25000	13470	19240	19065.09	8.75	-715	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7779	5.77	0.87	12	0.04	3297.00	21815.00	23250	20231220	-18.15	17400	20240805	9.37	21450	-11.28	20240102	17400	9.37	20240805	23250	-18.15	20231220	17400	9.37	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
129	20241107	090546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19110	-130	5	-0.68	66644550	3491	5.72	19050	19240	19050	25000	13470	19240	19090.39	8.75	-64	19846	19542	19336	19032	18826	19440	18930	409	5760	1000	14620	10	1	40878588	7812	5.80	0.88	12	0.01	3297.00	21815.00	23250	20231220	-17.81	17400	20240805	9.83	21450	-10.91	20240102	17400	9.83	20240805	23250	-17.81	20231220	17400	9.83	20240805	0.54	N	069260	1000	408 억	3576604	N	N	9533	N	N
130	20241106	160549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19240	-400	5	-2.04	1166004790	60417	108.52	19570	19640	19130	25500	13750	19640	19299.32	8.76	-3301	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	7865	5.84	0.88	12	0.15	3297.00	21815.00	23250	20231220	-17.25	17400	20240805	10.57	21450	-10.30	20240102	17400	10.57	20240805	23250	-17.25	20231220	17400	10.57	20240805	0.53	N	069260	1000	408 억	3580490	N	N	9533	N	N
131	20241106	150607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19240	-400	5	-2.04	1072444560	55548	99.77	19570	19640	19130	25500	13750	19640	19306.63	8.76	-3729	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	7865	5.84	0.88	12	0.14	3297.00	21815.00	23250	20231220	-17.25	17400	20240805	10.57	21450	-10.30	20240102	17400	10.57	20240805	23250	-17.25	20231220	17400	10.57	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
132	20241106	140602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19240	-400	5	-2.04	635965760	32812	58.93	19570	19640	19210	25500	13750	19640	19382.11	8.76	-4498	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	7865	5.84	0.88	12	0.08	3297.00	21815.00	23250	20231220	-17.25	17400	20240805	10.57	21450	-10.30	20240102	17400	10.57	20240805	23250	-17.25	20231220	17400	10.57	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
133	20241106	130608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19410	-230	5	-1.17	278768090	14296	25.68	19570	19640	19400	25500	13750	19640	19499.73	8.76	-2632	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	7935	5.89	0.89	12	0.03	3297.00	21815.00	23250	20231220	-16.52	17400	20240805	11.55	21450	-9.51	20240102	17400	11.55	20240805	23250	-16.52	20231220	17400	11.55	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
134	20241106	120549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19460	-180	5	-0.92	166044190	8495	15.26	19570	19640	19450	25500	13750	19640	19546.11	8.76	-823	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	7955	5.90	0.89	12	0.02	3297.00	21815.00	23250	20231220	-16.30	17400	20240805	11.84	21450	-9.28	20240102	17400	11.84	20240805	23250	-16.30	20231220	17400	11.84	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
135	20241106	110554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19560	-80	5	-0.41	93783970	4790	8.60	19570	19640	19550	25500	13750	19640	19579.12	8.76	-328	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	7996	5.93	0.90	12	0.01	3297.00	21815.00	23250	20231220	-15.87	17400	20240805	12.41	21450	-8.81	20240102	17400	12.41	20240805	23250	-15.87	20231220	17400	12.41	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
136	20241106	100555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19590	-50	5	-0.25	60772210	3105	5.58	19570	19640	19550	25500	13750	19640	19572.37	8.76	-486	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	8008	5.94	0.90	12	0.01	3297.00	21815.00	23250	20231220	-15.74	17400	20240805	12.59	21450	-8.67	20240102	17400	12.59	20240805	23250	-15.74	20231220	17400	12.59	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
137	20241106	090553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19580	-60	5	-0.31	18869230	964	1.73	19570	19640	19570	25500	13750	19640	19573.89	8.76	-53	19953	19796	19523	19366	19093	19875	19445	409	5860	1000	14920	10	1	40878588	8004	5.94	0.90	12	0.00	3297.00	21815.00	23250	20231220	-15.78	17400	20240805	12.53	21450	-8.72	20240102	17400	12.53	20240805	23250	-15.78	20231220	17400	12.53	20240805	0.53	N	069260	1000	408 억	3580490	N	N	1545	N	N
138	20241105	160536	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19640	240	2	1.24	1085443510	55666	108.46	19340	19680	19250	25200	13580	19400	19499.15	8.75	6697	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	8029	5.96	0.90	12	0.14	3297.00	21815.00	23250	20231220	-15.53	17400	20240805	12.87	21450	-8.44	20240102	17400	12.87	20240805	23250	-15.53	20231220	17400	12.87	20240805	0.53	N	069260	1000	408 억	3575357	N	N	1545	N	N
139	20241105	150546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19660	260	2	1.34	958972200	49219	95.90	19340	19680	19250	25200	13580	19400	19483.78	8.75	5452	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	8037	5.96	0.90	12	0.12	3297.00	21815.00	23250	20231220	-15.44	17400	20240805	12.99	21450	-8.34	20240102	17400	12.99	20240805	23250	-15.44	20231220	17400	12.99	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
140	20241105	140543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19570	170	2	0.88	751781150	38650	75.31	19340	19680	19250	25200	13580	19400	19451.00	8.75	7145	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	8000	5.94	0.90	12	0.09	3297.00	21815.00	23250	20231220	-15.83	17400	20240805	12.47	21450	-8.76	20240102	17400	12.47	20240805	23250	-15.83	20231220	17400	12.47	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
141	20241105	130545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19540	140	2	0.72	516348990	26627	51.88	19340	19560	19250	25200	13580	19400	19391.93	8.75	4494	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	7988	5.93	0.90	12	0.07	3297.00	21815.00	23250	20231220	-15.96	17400	20240805	12.30	21450	-8.90	20240102	17400	12.30	20240805	23250	-15.96	20231220	17400	12.30	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
142	20241105	120541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19450	50	2	0.26	438959720	22662	44.16	19340	19490	19250	25200	13580	19400	19369.86	8.75	3603	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	7951	5.90	0.89	12	0.06	3297.00	21815.00	23250	20231220	-16.34	17400	20240805	11.78	21450	-9.32	20240102	17400	11.78	20240805	23250	-16.34	20231220	17400	11.78	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
143	20241105	110533	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19450	50	2	0.26	244896920	12670	24.69	19340	19470	19250	25200	13580	19400	19328.88	8.75	1956	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	7951	5.90	0.89	12	0.03	3297.00	21815.00	23250	20231220	-16.34	17400	20240805	11.78	21450	-9.32	20240102	17400	11.78	20240805	23250	-16.34	20231220	17400	11.78	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
144	20241105	100541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19360	-40	5	-0.21	192860880	9987	19.46	19340	19370	19250	25200	13580	19400	19311.19	8.75	1101	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	7914	5.87	0.89	12	0.02	3297.00	21815.00	23250	20231220	-16.73	17400	20240805	11.26	21450	-9.74	20240102	17400	11.26	20240805	23250	-16.73	20231220	17400	11.26	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
145	20241105	090539	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19330	-70	5	-0.36	45225880	2339	4.56	19340	19340	19320	25200	13580	19400	19335.56	8.75	-619	19813	19606	19483	19276	19153	19545	19215	409	5800	1000	14740	10	1	40878588	7902	5.86	0.89	12	0.01	3297.00	21815.00	23250	20231220	-16.86	17400	20240805	11.09	21450	-9.88	20240102	17400	11.09	20240805	23250	-16.86	20231220	17400	11.09	20240805	0.53	N	069260	1000	408 억	3575357	N	N	14251	N	N
146	20241104	160536	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19400	-230	5	-1.17	999799440	51295	161.57	19570	19690	19360	25500	13750	19630	19491.20	8.75	-3523	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	7930	5.88	0.89	12	0.13	3297.00	21815.00	23250	20231220	-16.56	17400	20240805	11.49	21450	-9.56	20240102	17400	11.49	20240805	23250	-16.56	20231220	17400	11.49	20240805	0.54	N	069260	1000	408 억	3578390	N	N	14251	N	N
147	20241104	150545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19380	-250	5	-1.27	868704140	44534	140.27	19570	19690	19360	25500	13750	19630	19506.54	8.75	-3850	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	7922	5.88	0.89	12	0.11	3297.00	21815.00	23250	20231220	-16.65	17400	20240805	11.38	21450	-9.65	20240102	17400	11.38	20240805	23250	-16.65	20231220	17400	11.38	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
148	20241104	140536	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19430	-200	5	-1.02	599329990	30643	96.52	19570	19690	19400	25500	13750	19630	19558.46	8.75	-4227	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	7943	5.89	0.89	12	0.07	3297.00	21815.00	23250	20231220	-16.43	17400	20240805	11.67	21450	-9.42	20240102	17400	11.67	20240805	23250	-16.43	20231220	17400	11.67	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
149	20241104	130522	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19600	-30	5	-0.15	378350800	19304	60.80	19570	19690	19490	25500	13750	19630	19599.61	8.75	-3959	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	8012	5.94	0.90	12	0.05	3297.00	21815.00	23250	20231220	-15.70	17400	20240805	12.64	21450	-8.62	20240102	17400	12.64	20240805	23250	-15.70	20231220	17400	12.64	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
150	20241104	120529	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19640	10	2	0.05	339885840	17342	54.62	19570	19690	19490	25500	13750	19630	19599.00	8.75	-3946	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	8029	5.96	0.90	12	0.04	3297.00	21815.00	23250	20231220	-15.53	17400	20240805	12.87	21450	-8.44	20240102	17400	12.87	20240805	23250	-15.53	20231220	17400	12.87	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
151	20241104	110526	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19650	20	2	0.10	262190380	13383	42.15	19570	19690	19490	25500	13750	19630	19591.30	8.75	-3098	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	8033	5.96	0.90	12	0.03	3297.00	21815.00	23250	20231220	-15.48	17400	20240805	12.93	21450	-8.39	20240102	17400	12.93	20240805	23250	-15.48	20231220	17400	12.93	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
152	20241104	100520	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19630	0	3	0.00	146944560	7516	23.67	19570	19690	19490	25500	13750	19630	19550.90	8.75	-2480	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	8024	5.95	0.90	12	0.02	3297.00	21815.00	23250	20231220	-15.57	17400	20240805	12.82	21450	-8.48	20240102	17400	12.82	20240805	23250	-15.57	20231220	17400	12.82	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
153	20241104	090526	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19580	-50	5	-0.25	19584030	1001	3.15	19570	19600	19510	25500	13750	19630	19564.47	8.75	-527	19876	19752	19666	19542	19456	19710	19500	409	5870	1000	14910	10	1	40878588	8004	5.94	0.90	12	0.00	3297.00	21815.00	23250	20231220	-15.78	17400	20240805	12.53	21450	-8.72	20240102	17400	12.53	20240805	23250	-15.78	20231220	17400	12.53	20240805	0.54	N	069260	1000	408 억	3578390	N	N	111	N	N
154	20241101	160508	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19630	-240	5	-1.21	622696940	31656	78.72	19680	19790	19580	25800	13910	19870	19670.77	8.74	1904	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8024	5.95	0.90	12	0.08	3297.00	21815.00	23250	20231220	-15.57	17400	20240805	12.82	21450	-8.48	20240102	17400	12.82	20240805	23250	-15.57	20231220	17400	12.82	20240805	0.55	N	069260	1000	408 억	3574381	N	N	111	N	N
155	20241101	150521	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19600	-270	5	-1.36	571584450	29050	72.24	19680	19790	19590	25800	13910	19870	19675.88	8.74	2098	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8012	5.94	0.90	12	0.07	3297.00	21815.00	23250	20231220	-15.70	17400	20240805	12.64	21450	-8.62	20240102	17400	12.64	20240805	23250	-15.70	20231220	17400	12.64	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N
156	20241101	140509	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19660	-210	5	-1.06	442156420	22456	55.84	19680	19790	19630	25800	13910	19870	19689.90	8.74	1788	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8037	5.96	0.90	12	0.05	3297.00	21815.00	23250	20231220	-15.44	17400	20240805	12.99	21450	-8.34	20240102	17400	12.99	20240805	23250	-15.44	20231220	17400	12.99	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N
157	20241101	130605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19670	-200	5	-1.01	383315110	19463	48.40	19680	19790	19630	25800	13910	19870	19694.55	8.74	1264	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8041	5.97	0.90	12	0.05	3297.00	21815.00	23250	20231220	-15.40	17400	20240805	13.05	21450	-8.30	20240102	17400	13.05	20240805	23250	-15.40	20231220	17400	13.05	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N
158	20241101	120606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19680	-190	5	-0.96	326436420	16571	41.21	19680	19790	19630	25800	13910	19870	19699.26	8.74	1580	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8045	5.97	0.90	12	0.04	3297.00	21815.00	23250	20231220	-15.35	17400	20240805	13.10	21450	-8.25	20240102	17400	13.10	20240805	23250	-15.35	20231220	17400	13.10	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N
159	20241101	110603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19690	-180	5	-0.91	245552630	12461	30.99	19680	19790	19630	25800	13910	19870	19705.69	8.74	1145	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8049	5.97	0.90	12	0.03	3297.00	21815.00	23250	20231220	-15.31	17400	20240805	13.16	21450	-8.21	20240102	17400	13.16	20240805	23250	-15.31	20231220	17400	13.16	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N
160	20241101	100605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19760	-110	5	-0.55	174580220	8860	22.03	19680	19790	19630	25800	13910	19870	19704.31	8.74	957	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8078	5.99	0.91	12	0.02	3297.00	21815.00	23250	20231220	-15.01	17400	20240805	13.56	21450	-7.88	20240102	17400	13.56	20240805	23250	-15.01	20231220	17400	13.56	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N
161	20241101	090603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19700	-170	5	-0.86	14587730	741	1.84	19680	19750	19680	25800	13910	19870	19686.55	8.74	315	20090	19980	19760	19650	19430	20035	19705	409	5930	1000	15100	10	1	40878588	8053	5.98	0.90	12	0.00	3297.00	21815.00	23250	20231220	-15.27	17400	20240805	13.22	21450	-8.16	20240102	17400	13.22	20240805	23250	-15.27	20231220	17400	13.22	20240805	0.55	N	069260	1000	408 억	3574381	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History