KissMeData/008730/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	160244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	-650	5	-2.67	2660896550	113023	334.69	24300	24300	23250	31550	17050	24300	23542.97	4.79	-11316	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5865	-30.71	1.92	12	0.46	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.30	N	008730	500	147 억	1188388	N	N	1	N	N
3	20241129	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	-600	5	-2.47	2570795900	109214	323.41	24300	24300	23250	31550	17050	24300	23539.07	4.79	-12304	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5878	-30.78	1.92	12	0.44	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
4	20241129	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	-600	5	-2.47	2399757550	101991	302.03	24300	24300	23250	31550	17050	24300	23529.11	4.79	-10804	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5878	-30.78	1.92	12	0.41	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
5	20241129	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23850	-450	5	-1.85	2340141700	99479	294.59	24300	24300	23250	31550	17050	24300	23523.98	4.79	-10382	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5915	-30.97	1.93	12	0.40	-770.00	12349.00	49100	20240223	-51.43	20200	20240805	18.07	49100	-51.43	20240223	20200	18.07	20240805	49100	-51.43	20240223	20200	18.07	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
6	20241129	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	-850	5	-3.50	663061150	28202	83.51	24300	24300	23250	31550	17050	24300	23511.14	4.79	-11972	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5816	-30.45	1.90	12	0.11	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
7	20241129	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	-850	5	-3.50	584130300	24822	73.51	24300	24300	23250	31550	17050	24300	23532.77	4.79	-10891	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5816	-30.45	1.90	12	0.10	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
8	20241129	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23400	-900	5	-3.70	472834400	20062	59.41	24300	24300	23300	31550	17050	24300	23568.66	4.79	-10553	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	5803	-30.39	1.89	12	0.08	-770.00	12349.00	49100	20240223	-52.34	20200	20240805	15.84	49100	-52.34	20240223	20200	15.84	20240805	49100	-52.34	20240223	20200	15.84	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
9	20241129	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24250	-50	5	-0.21	2648300	109	0.32	24300	24300	24250	31550	17050	24300	24296.33	4.79	32	25066	24682	24116	23732	23166	24875	23925	148	7250	500	17010	50	1	24800000	6014	-31.49	1.96	12	0.00	-770.00	12349.00	49100	20240223	-50.61	20200	20240805	20.05	49100	-50.61	20240223	20200	20.05	20240805	49100	-50.61	20240223	20200	20.05	20240805	2.30	N	008730	500	147 억	1188388	N	N	0	N	N
10	20241128	160244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	950	2	4.07	815998800	33765	17.22	23750	24500	23550	30350	16350	23350	24166.97	4.76	7356	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	6026	-31.56	1.97	12	0.14	-770.00	12349.00	49100	20240223	-50.51	20200	20240805	20.30	49100	-50.51	20240223	20200	20.30	20240805	49100	-50.51	20240223	20200	20.30	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
11	20241128	150250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24350	1000	2	4.28	722621000	29922	15.26	23750	24500	23550	30350	16350	23350	24150.16	4.76	7888	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	6039	-31.62	1.97	12	0.12	-770.00	12349.00	49100	20240223	-50.41	20200	20240805	20.54	49100	-50.41	20240223	20200	20.54	20240805	49100	-50.41	20240223	20200	20.54	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
12	20241128	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24500	1150	2	4.93	658309550	27274	13.91	23750	24500	23550	30350	16350	23350	24136.89	4.76	8456	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	6076	-31.82	1.98	12	0.11	-770.00	12349.00	49100	20240223	-50.10	20200	20240805	21.29	49100	-50.10	20240223	20200	21.29	20240805	49100	-50.10	20240223	20200	21.29	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
13	20241128	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	950	2	4.07	503646900	20919	10.67	23750	24400	23550	30350	16350	23350	24076.05	4.76	3664	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	6026	-31.56	1.97	12	0.08	-770.00	12349.00	49100	20240223	-50.51	20200	20240805	20.30	49100	-50.51	20240223	20200	20.30	20240805	49100	-50.51	20240223	20200	20.30	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
14	20241128	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	950	2	4.07	472568900	19638	10.01	23750	24400	23550	30350	16350	23350	24064.00	4.76	3664	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	6026	-31.56	1.97	12	0.08	-770.00	12349.00	49100	20240223	-50.51	20200	20240805	20.30	49100	-50.51	20240223	20200	20.30	20240805	49100	-50.51	20240223	20200	20.30	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
15	20241128	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	950	2	4.07	353593800	14725	7.51	23750	24400	23550	30350	16350	23350	24013.16	4.76	3342	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	6026	-31.56	1.97	12	0.06	-770.00	12349.00	49100	20240223	-50.51	20200	20240805	20.30	49100	-50.51	20240223	20200	20.30	20240805	49100	-50.51	20240223	20200	20.30	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
16	20241128	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24100	750	2	3.21	246381800	10293	5.25	23750	24400	23550	30350	16350	23350	23936.83	4.76	1843	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	5977	-31.30	1.95	12	0.04	-770.00	12349.00	49100	20240223	-50.92	20200	20240805	19.31	49100	-50.92	20240223	20200	19.31	20240805	49100	-50.92	20240223	20200	19.31	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
17	20241128	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	300	2	1.28	9159500	388	0.20	23750	23750	23550	30350	16350	23350	23606.96	4.76	-263	24050	23700	23450	23100	22850	23575	22975	148	7000	500	16340	50	1	24800000	5865	-30.71	1.92	12	0.00	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.29	N	008730	500	147 억	1180623	N	N	278	N	N
18	20241127	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23350	-300	5	-1.27	4565713450	195869	630.94	23650	23800	23200	30700	16600	23650	23310.04	4.79	-5363	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5791	-30.32	1.89	12	0.79	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	2.27	N	008730	500	147 억	1189070	N	N	278	N	N
19	20241127	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23300	-350	5	-1.48	485592450	20749	66.84	23650	23800	23250	30700	16600	23650	23403.17	4.79	-4686	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5778	-30.26	1.89	12	0.08	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
20	20241127	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23350	-300	5	-1.27	411716750	17578	56.62	23650	23800	23250	30700	16600	23650	23422.28	4.79	-3534	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5791	-30.32	1.89	12	0.07	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
21	20241127	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23400	-250	5	-1.06	362587650	15472	49.84	23650	23800	23250	30700	16600	23650	23435.09	4.79	-3525	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5803	-30.39	1.89	12	0.06	-770.00	12349.00	49100	20240223	-52.34	20200	20240805	15.84	49100	-52.34	20240223	20200	15.84	20240805	49100	-52.34	20240223	20200	15.84	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
22	20241127	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	-200	5	-0.85	227096200	9672	31.16	23650	23800	23300	30700	16600	23650	23479.76	4.79	-1570	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5816	-30.45	1.90	12	0.04	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
23	20241127	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	-100	5	-0.42	190467000	8111	26.13	23650	23800	23300	30700	16600	23650	23482.55	4.79	-1228	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5840	-30.58	1.91	12	0.03	-770.00	12349.00	49100	20240223	-52.04	20200	20240805	16.58	49100	-52.04	20240223	20200	16.58	20240805	49100	-52.04	20240223	20200	16.58	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
24	20241127	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	-100	5	-0.42	136614200	5823	18.76	23650	23800	23300	30700	16600	23650	23461.14	4.79	-1660	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5840	-30.58	1.91	12	0.02	-770.00	12349.00	49100	20240223	-52.04	20200	20240805	16.58	49100	-52.04	20240223	20200	16.58	20240805	49100	-52.04	20240223	20200	16.58	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
25	20241127	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	-200	5	-0.85	11386950	485	1.56	23650	23650	23300	30700	16600	23650	23478.25	4.79	-148	24883	24266	23933	23316	22983	24100	23150	148	7050	500	16550	50	1	24800000	5816	-30.45	1.90	12	0.00	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.27	N	008730	500	147 억	1189070	N	N	1	N	N
26	20241126	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	-750	5	-3.07	742681450	30963	89.83	24400	24550	23600	31700	17100	24400	23986.12	4.83	-9183	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	5865	-30.71	1.92	12	0.12	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.28	N	008730	500	147 억	1198405	N	N	1	N	N
27	20241126	150244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23850	-550	5	-2.25	643611000	26780	77.70	24400	24550	23700	31700	17100	24400	24033.27	4.83	-9599	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	5915	-30.97	1.93	12	0.11	-770.00	12349.00	49100	20240223	-51.43	20200	20240805	18.07	49100	-51.43	20240223	20200	18.07	20240805	49100	-51.43	20240223	20200	18.07	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
28	20241126	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23800	-600	5	-2.46	586819650	24391	70.76	24400	24550	23700	31700	17100	24400	24058.86	4.83	-8244	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	5902	-30.91	1.93	12	0.10	-770.00	12349.00	49100	20240223	-51.53	20200	20240805	17.82	49100	-51.53	20240223	20200	17.82	20240805	49100	-51.53	20240223	20200	17.82	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
29	20241126	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23850	-550	5	-2.25	510662650	21189	61.47	24400	24550	23750	31700	17100	24400	24100.37	4.83	-7999	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	5915	-30.97	1.93	12	0.09	-770.00	12349.00	49100	20240223	-51.43	20200	20240805	18.07	49100	-51.43	20240223	20200	18.07	20240805	49100	-51.43	20240223	20200	18.07	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
30	20241126	120245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24050	-350	5	-1.43	410449750	16981	49.27	24400	24550	23750	31700	17100	24400	24171.12	4.83	-5838	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	5964	-31.23	1.95	12	0.07	-770.00	12349.00	49100	20240223	-51.02	20200	20240805	19.06	49100	-51.02	20240223	20200	19.06	20240805	49100	-51.02	20240223	20200	19.06	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
31	20241126	110248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24000	-400	5	-1.64	374509850	15483	44.92	24400	24550	23750	31700	17100	24400	24188.46	4.83	-6034	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	5952	-31.17	1.94	12	0.06	-770.00	12349.00	49100	20240223	-51.12	20200	20240805	18.81	49100	-51.12	20240223	20200	18.81	20240805	49100	-51.12	20240223	20200	18.81	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
32	20241126	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	-200	5	-0.82	231465150	9521	27.62	24400	24550	24100	31700	17100	24400	24311.01	4.83	-3532	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	6002	-31.43	1.96	12	0.04	-770.00	12349.00	49100	20240223	-50.71	20200	20240805	19.80	49100	-50.71	20240223	20200	19.80	20240805	49100	-50.71	20240223	20200	19.80	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
33	20241126	090244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	-200	5	-0.82	24622050	1011	2.93	24400	24400	24100	31700	17100	24400	24354.15	4.83	-675	25600	25000	24000	23400	22400	25300	23700	148	7300	500	17080	50	1	24800000	6002	-31.43	1.96	12	0.00	-770.00	12349.00	49100	20240223	-50.71	20200	20240805	19.80	49100	-50.71	20240223	20200	19.80	20240805	49100	-50.71	20240223	20200	19.80	20240805	2.28	N	008730	500	147 억	1198405	N	N	0	N	N
34	20241125	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24400	850	2	3.61	827254050	34467	95.15	24000	24600	23000	30600	16500	23550	24000.76	4.84	-334	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	6051	-31.69	1.98	12	0.14	-770.00	12349.00	49100	20240223	-50.31	20200	20240805	20.79	49100	-50.31	20240223	20200	20.79	20240805	49100	-50.31	20240223	20200	20.79	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
35	20241125	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24100	550	2	2.34	720868950	30084	83.05	24000	24600	23000	30600	16500	23550	23961.87	4.84	25	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	5977	-31.30	1.95	12	0.12	-770.00	12349.00	49100	20240223	-50.92	20200	20240805	19.31	49100	-50.92	20240223	20200	19.31	20240805	49100	-50.92	20240223	20200	19.31	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
36	20241125	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	650	2	2.76	663690800	27718	76.52	24000	24600	23000	30600	16500	23550	23944.40	4.84	160	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	6002	-31.43	1.96	12	0.11	-770.00	12349.00	49100	20240223	-50.71	20200	20240805	19.80	49100	-50.71	20240223	20200	19.80	20240805	49100	-50.71	20240223	20200	19.80	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
37	20241125	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	750	2	3.18	634628000	26519	73.21	24000	24600	23000	30600	16500	23550	23931.07	4.84	233	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	6026	-31.56	1.97	12	0.11	-770.00	12349.00	49100	20240223	-50.51	20200	20240805	20.30	49100	-50.51	20240223	20200	20.30	20240805	49100	-50.51	20240223	20200	20.30	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
38	20241125	120243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24350	800	2	3.40	585622300	24505	67.65	24000	24600	23000	30600	16500	23550	23898.07	4.84	1043	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	6039	-31.62	1.97	12	0.10	-770.00	12349.00	49100	20240223	-50.41	20200	20240805	20.54	49100	-50.41	20240223	20200	20.54	20240805	49100	-50.41	20240223	20200	20.54	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
39	20241125	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	750	2	3.18	500049100	20986	57.93	24000	24300	23000	30600	16500	23550	23827.75	4.84	2776	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	6026	-31.56	1.97	12	0.08	-770.00	12349.00	49100	20240223	-50.51	20200	20240805	20.30	49100	-50.51	20240223	20200	20.30	20240805	49100	-50.51	20240223	20200	20.30	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
40	20241125	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	650	2	2.76	349878400	14768	40.77	24000	24200	23000	30600	16500	23550	23691.66	4.84	3256	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	6002	-31.43	1.96	12	0.06	-770.00	12349.00	49100	20240223	-50.71	20200	20240805	19.80	49100	-50.71	20240223	20200	19.80	20240805	49100	-50.71	20240223	20200	19.80	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
41	20241125	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	200	2	0.85	9887200	414	1.14	24000	24050	23700	30600	16500	23550	23882.13	4.84	-22	24550	24050	23600	23100	22650	24300	23350	148	7050	500	16480	50	1	24800000	5890	-30.84	1.92	12	0.00	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	2.31	N	008730	500	147 억	1200094	N	N	1	N	N
42	20241122	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	100	2	0.43	852313300	36073	92.60	23250	24100	23150	30450	16450	23450	23627.46	4.82	4868	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5840	-30.58	1.91	12	0.15	-770.00	12349.00	49100	20240223	-52.04	20200	20240805	16.58	49100	-52.04	20240223	20200	16.58	20240805	49100	-52.04	20240223	20200	16.58	20240805	2.35	N	008730	500	147 억	1195687	N	N	1	N	N
43	20241122	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	0	3	0.00	795076350	33643	86.37	23250	24100	23150	30450	16450	23450	23632.74	4.82	4380	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5816	-30.45	1.90	12	0.14	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
44	20241122	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23600	150	2	0.64	611789450	25841	66.34	23250	24100	23150	30450	16450	23450	23675.15	4.82	4738	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5853	-30.65	1.91	12	0.10	-770.00	12349.00	49100	20240223	-51.93	20200	20240805	16.83	49100	-51.93	20240223	20200	16.83	20240805	49100	-51.93	20240223	20200	16.83	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
45	20241122	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	300	2	1.28	545603150	23046	59.16	23250	24100	23150	30450	16450	23450	23674.53	4.82	4164	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5890	-30.84	1.92	12	0.09	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
46	20241122	120233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	200	2	0.85	495015550	20908	53.67	23250	24100	23150	30450	16450	23450	23675.89	4.82	3405	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5865	-30.71	1.92	12	0.08	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
47	20241122	110232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	300	2	1.28	349730300	14755	37.88	23250	24100	23150	30450	16450	23450	23702.49	4.82	3694	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5890	-30.84	1.92	12	0.06	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
48	20241122	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23950	500	2	2.13	259752900	10964	28.15	23250	24100	23150	30450	16450	23450	23691.44	4.82	3161	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5940	-31.10	1.94	12	0.04	-770.00	12349.00	49100	20240223	-51.22	20200	20240805	18.56	49100	-51.22	20240223	20200	18.56	20240805	49100	-51.22	20240223	20200	18.56	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
49	20241122	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23350	-100	5	-0.43	31526900	1358	3.49	23250	23350	23150	30450	16450	23450	23215.68	4.82	175	24416	23932	23516	23032	22616	23725	22825	148	7000	500	16410	50	1	24800000	5791	-30.32	1.89	12	0.01	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	2.35	N	008730	500	147 억	1195687	N	N	2	N	N
50	20241121	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	-250	5	-1.05	731715600	30980	76.37	23950	24000	23100	30800	16600	23700	23625.11	4.82	1083	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5816	-30.45	1.90	12	0.12	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.39	N	008730	500	147 억	1195953	N	N	2	N	N
51	20241121	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	50	2	0.21	594074300	25127	61.94	23950	24000	23100	30800	16600	23700	23642.87	4.82	272	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5890	-30.84	1.92	12	0.10	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
52	20241121	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23950	250	2	1.05	535920100	22691	55.94	23950	24000	23100	30800	16600	23700	23618.18	4.82	94	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5940	-31.10	1.94	12	0.09	-770.00	12349.00	49100	20240223	-51.22	20200	20240805	18.56	49100	-51.22	20240223	20200	18.56	20240805	49100	-51.22	20240223	20200	18.56	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
53	20241121	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	50	2	0.21	461007950	19556	48.21	23950	24000	23100	30800	16600	23700	23573.73	4.82	556	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5890	-30.84	1.92	12	0.08	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
54	20241121	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23800	100	2	0.42	360754350	15320	37.77	23950	24000	23100	30800	16600	23700	23547.93	4.82	241	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5902	-30.91	1.93	12	0.06	-770.00	12349.00	49100	20240223	-51.53	20200	20240805	17.82	49100	-51.53	20240223	20200	17.82	20240805	49100	-51.53	20240223	20200	17.82	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
55	20241121	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	0	3	0.00	292609300	12462	30.72	23950	23950	23100	30800	16600	23700	23480.12	4.82	-378	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5878	-30.78	1.92	12	0.05	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
56	20241121	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	-50	5	-0.21	230633950	9838	24.25	23950	23950	23100	30800	16600	23700	23443.17	4.82	-960	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5865	-30.71	1.92	12	0.04	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
57	20241121	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	0	3	0.00	10037050	423	1.04	23950	23950	23650	30800	16600	23700	23728.25	4.82	258	24500	24100	23650	23250	22800	24300	23450	148	7100	500	16590	50	1	24800000	5878	-30.78	1.92	12	0.00	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.39	N	008730	500	147 억	1195953	N	N	80	N	N
58	20241120	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	150	2	0.64	957658200	40523	95.44	23350	24050	23200	30600	16500	23550	23632.40	4.81	3982	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5878	-30.78	1.92	12	0.16	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.37	N	008730	500	147 억	1191735	N	N	80	N	N
59	20241120	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	150	2	0.64	846787050	35829	84.39	23350	24050	23200	30600	16500	23550	23634.12	4.81	3407	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5878	-30.78	1.92	12	0.14	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
60	20241120	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23850	300	2	1.27	719182200	30437	71.69	23350	24050	23200	30600	16500	23550	23628.55	4.81	1385	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5915	-30.97	1.93	12	0.12	-770.00	12349.00	49100	20240223	-51.43	20200	20240805	18.07	49100	-51.43	20240223	20200	18.07	20240805	49100	-51.43	20240223	20200	18.07	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
61	20241120	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	150	2	0.64	631256550	26725	62.94	23350	24050	23200	30600	16500	23550	23620.45	4.81	-421	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5878	-30.78	1.92	12	0.11	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
62	20241120	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23800	250	2	1.06	429902800	18222	42.92	23350	24050	23200	30600	16500	23550	23592.51	4.81	829	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5902	-30.91	1.93	12	0.07	-770.00	12349.00	49100	20240223	-51.53	20200	20240805	17.82	49100	-51.53	20240223	20200	17.82	20240805	49100	-51.53	20240223	20200	17.82	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
63	20241120	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23900	350	2	1.49	360953050	15324	36.09	23350	24050	23200	30600	16500	23550	23554.75	4.81	-485	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5927	-31.04	1.94	12	0.06	-770.00	12349.00	49100	20240223	-51.32	20200	20240805	18.32	49100	-51.32	20240223	20200	18.32	20240805	49100	-51.32	20240223	20200	18.32	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
64	20241120	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	0	3	0.00	162338500	6955	16.38	23350	23600	23200	30600	16500	23550	23341.27	4.81	-1097	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5840	-30.58	1.91	12	0.03	-770.00	12349.00	49100	20240223	-52.04	20200	20240805	16.58	49100	-52.04	20240223	20200	16.58	20240805	49100	-52.04	20240223	20200	16.58	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
65	20241120	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23300	-250	5	-1.06	15768650	676	1.59	23350	23450	23250	30600	16500	23550	23326.41	4.81	-135	24383	23966	23683	23266	22983	23825	23125	148	7050	500	16480	50	1	24800000	5778	-30.26	1.89	12	0.00	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	2.37	N	008730	500	147 억	1191735	N	N	320	N	N
66	20241119	160228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	-600	5	-2.48	997005750	42221	72.84	23950	24100	23400	31350	16950	24150	23613.98	4.60	553	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5840	-30.58	1.91	12	0.17	-770.00	12349.00	49100	20240223	-52.04	20200	20240805	16.58	49100	-52.04	20240223	20200	16.58	20240805	49100	-52.04	20240223	20200	16.58	20240805	2.42	N	008730	500	147 억	1141072	N	N	320	N	N
67	20241119	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	-700	5	-2.90	906341400	38369	66.20	23950	24100	23400	31350	16950	24150	23621.71	4.60	-1771	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5816	-30.45	1.90	12	0.15	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
68	20241119	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	-500	5	-2.07	724534200	30633	52.85	23950	24100	23400	31350	16950	24150	23652.08	4.60	-1857	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5865	-30.71	1.92	12	0.12	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
69	20241119	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	-500	5	-2.07	644730000	27278	47.06	23950	24100	23400	31350	16950	24150	23635.53	4.60	-1433	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5865	-30.71	1.92	12	0.11	-770.00	12349.00	49100	20240223	-51.83	20200	20240805	17.08	49100	-51.83	20240223	20200	17.08	20240805	49100	-51.83	20240223	20200	17.08	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
70	20241119	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	-400	5	-1.66	571848950	24195	41.74	23950	24100	23400	31350	16950	24150	23635.01	4.60	-238	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5890	-30.84	1.92	12	0.10	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
71	20241119	110228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	-450	5	-1.86	491405700	20798	35.88	23950	24100	23400	31350	16950	24150	23627.55	4.60	-1070	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5878	-30.78	1.92	12	0.08	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
72	20241119	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23400	-750	5	-3.11	298939900	12619	21.77	23950	24100	23400	31350	16950	24150	23689.67	4.60	-3502	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5803	-30.39	1.89	12	0.05	-770.00	12349.00	49100	20240223	-52.34	20200	20240805	15.84	49100	-52.34	20240223	20200	15.84	20240805	49100	-52.34	20240223	20200	15.84	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
73	20241119	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24000	-150	5	-0.62	14718700	615	1.06	23950	24100	23850	31350	16950	24150	23932.85	4.60	-400	25250	24700	24050	23500	22850	24975	23775	148	7200	500	16900	50	1	24800000	5952	-31.17	1.94	12	0.00	-770.00	12349.00	49100	20240223	-51.12	20200	20240805	18.81	49100	-51.12	20240223	20200	18.81	20240805	49100	-51.12	20240223	20200	18.81	20240805	2.42	N	008730	500	147 억	1141072	N	N	18	N	N
74	20241118	160227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24150	-200	5	-0.82	1396377850	57956	76.78	23550	24600	23400	31650	17050	24350	24093.76	4.59	2625	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	5989	-31.36	1.96	12	0.23	-770.00	12349.00	49100	20240223	-50.81	20200	20240805	19.55	49100	-50.81	20240223	20200	19.55	20240805	49100	-50.81	20240223	20200	19.55	20240805	2.53	N	008730	500	147 억	1138305	N	N	18	N	N
75	20241118	150228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24050	-300	5	-1.23	1283067050	53259	70.55	23550	24600	23400	31650	17050	24350	24091.08	4.59	-54	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	5964	-31.23	1.95	12	0.21	-770.00	12349.00	49100	20240223	-51.02	20200	20240805	19.06	49100	-51.02	20240223	20200	19.06	20240805	49100	-51.02	20240223	20200	19.06	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
76	20241118	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	-150	5	-0.62	1046590700	43426	57.53	23550	24600	23400	31650	17050	24350	24100.55	4.59	-2342	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	6002	-31.43	1.96	12	0.18	-770.00	12349.00	49100	20240223	-50.71	20200	20240805	19.80	49100	-50.71	20240223	20200	19.80	20240805	49100	-50.71	20240223	20200	19.80	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
77	20241118	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23950	-400	5	-1.64	868044750	36021	47.72	23550	24600	23400	31650	17050	24350	24098.30	4.59	-2635	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	5940	-31.10	1.94	12	0.15	-770.00	12349.00	49100	20240223	-51.22	20200	20240805	18.56	49100	-51.22	20240223	20200	18.56	20240805	49100	-51.22	20240223	20200	18.56	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
78	20241118	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24150	-200	5	-0.82	717557850	29732	39.39	23550	24600	23400	31650	17050	24350	24134.19	4.59	-1737	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	5989	-31.36	1.96	12	0.12	-770.00	12349.00	49100	20240223	-50.81	20200	20240805	19.55	49100	-50.81	20240223	20200	19.55	20240805	49100	-50.81	20240223	20200	19.55	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
79	20241118	110229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24450	100	2	0.41	627046150	25987	34.43	23550	24600	23400	31650	17050	24350	24129.22	4.59	-1672	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	6064	-31.75	1.98	12	0.10	-770.00	12349.00	49100	20240223	-50.20	20200	20240805	21.04	49100	-50.20	20240223	20200	21.04	20240805	49100	-50.20	20240223	20200	21.04	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
80	20241118	100229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	-150	5	-0.62	434186250	18076	23.95	23550	24550	23400	31650	17050	24350	24020.04	4.59	941	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	6002	-31.43	1.96	12	0.07	-770.00	12349.00	49100	20240223	-50.71	20200	20240805	19.80	49100	-50.71	20240223	20200	19.80	20240805	49100	-50.71	20240223	20200	19.80	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
81	20241118	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	-650	5	-2.67	43847750	1862	2.47	23550	23800	23400	31650	17050	24350	23548.74	4.59	-331	25716	25032	24016	23332	22316	25375	23675	148	7300	500	17040	50	1	24800000	5878	-30.78	1.92	12	0.01	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.53	N	008730	500	147 억	1138305	N	N	0	N	N
82	20241115	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24350	-150	5	-0.61	1793489200	75299	65.25	23500	24700	23000	31850	17150	24500	23817.51	4.56	7166	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	6039	-31.62	1.97	12	0.30	-770.00	12349.00	49100	20240223	-50.41	20200	20240805	20.54	49100	-50.41	20240223	20200	20.54	20240805	49100	-50.41	20240223	20200	20.54	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
83	20241115	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24400	-100	5	-0.41	1684284200	70814	61.36	23500	24700	23000	31850	17150	24500	23784.62	4.56	7704	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	6051	-31.69	1.98	12	0.29	-770.00	12349.00	49100	20240223	-50.31	20200	20240805	20.79	49100	-50.31	20240223	20200	20.79	20240805	49100	-50.31	20240223	20200	20.79	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
84	20241115	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24500	0	3	0.00	1549430900	65307	56.59	23500	24700	23000	31850	17150	24500	23725.34	4.56	11956	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	6076	-31.82	1.98	12	0.26	-770.00	12349.00	49100	20240223	-50.10	20200	20240805	21.29	49100	-50.10	20240223	20200	21.29	20240805	49100	-50.10	20240223	20200	21.29	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
85	20241115	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24500	0	3	0.00	1451440750	61297	53.12	23500	24700	23000	31850	17150	24500	23678.82	4.56	12155	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	6076	-31.82	1.98	12	0.25	-770.00	12349.00	49100	20240223	-50.10	20200	20240805	21.29	49100	-50.10	20240223	20200	21.29	20240805	49100	-50.10	20240223	20200	21.29	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
86	20241115	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24250	-250	5	-1.02	1391186350	58831	50.98	23500	24700	23000	31850	17150	24500	23647.16	4.56	12992	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	6014	-31.49	1.96	12	0.24	-770.00	12349.00	49100	20240223	-50.61	20200	20240805	20.05	49100	-50.61	20240223	20200	20.05	20240805	49100	-50.61	20240223	20200	20.05	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
87	20241115	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24400	-100	5	-0.41	1300935300	55122	47.77	23500	24700	23000	31850	17150	24500	23601.02	4.56	16027	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	6051	-31.69	1.98	12	0.22	-770.00	12349.00	49100	20240223	-50.31	20200	20240805	20.79	49100	-50.31	20240223	20200	20.79	20240805	49100	-50.31	20240223	20200	20.79	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
88	20241115	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23700	-800	5	-3.27	1001925350	42693	37.00	23500	24250	23000	31850	17150	24500	23468.14	4.56	14309	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	5878	-30.78	1.92	12	0.17	-770.00	12349.00	49100	20240223	-51.73	20200	20240805	17.33	49100	-51.73	20240223	20200	17.33	20240805	49100	-51.73	20240223	20200	17.33	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
89	20241115	090302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23600	-900	5	-3.67	159700050	6767	5.86	23500	24250	23500	31850	17150	24500	23599.83	4.56	3277	26433	25466	24883	23916	23333	25175	23625	148	7350	500	17150	50	1	24800000	5853	-30.65	1.91	12	0.03	-770.00	12349.00	49100	20240223	-51.93	20200	20240805	16.83	49100	-51.93	20240223	20200	16.83	20240805	49100	-51.93	20240223	20200	16.83	20240805	2.52	N	008730	500	147 억	1130494	N	N	18	N	N
90	20241114	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24850	-750	5	-2.93	2105016550	83827	99.79	25350	25850	24500	33250	17950	25600	25111.42	4.46	15239	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6163	-32.27	2.01	12	0.34	-770.00	12349.00	49100	20240223	-49.39	20200	20240805	23.02	49100	-49.39	20240223	20200	23.02	20240805	49100	-49.39	20240223	20200	23.02	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
91	20241114	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24950	-650	5	-2.54	1412876650	55899	66.54	25350	25850	24900	33250	17950	25600	25275.51	4.46	10568	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6188	-32.40	2.02	12	0.23	-770.00	12349.00	49100	20240223	-49.19	20200	20240805	23.51	49100	-49.19	20240223	20200	23.51	20240805	49100	-49.19	20240223	20200	23.51	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
92	20241114	140230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25200	-400	5	-1.56	1222223000	48279	57.47	25350	25850	25000	33250	17950	25600	25315.81	4.46	9563	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6250	-32.73	2.04	12	0.19	-770.00	12349.00	49100	20240223	-48.68	20200	20240805	24.75	49100	-48.68	20240223	20200	24.75	20240805	49100	-48.68	20240223	20200	24.75	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
93	20241114	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25200	-400	5	-1.56	901397700	35515	42.28	25350	25850	25000	33250	17950	25600	25380.74	4.46	4707	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6250	-32.73	2.04	12	0.14	-770.00	12349.00	49100	20240223	-48.68	20200	20240805	24.75	49100	-48.68	20240223	20200	24.75	20240805	49100	-48.68	20240223	20200	24.75	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
94	20241114	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25350	-250	5	-0.98	787692000	31015	36.92	25350	25850	25000	33250	17950	25600	25397.11	4.46	2652	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6287	-32.92	2.05	12	0.13	-770.00	12349.00	49100	20240223	-48.37	20200	20240805	25.50	49100	-48.37	20240223	20200	25.50	20240805	49100	-48.37	20240223	20200	25.50	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
95	20241114	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25650	50	2	0.20	617937350	24273	28.90	25350	25850	25250	33250	17950	25600	25457.79	4.46	1561	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6361	-33.31	2.08	12	0.10	-770.00	12349.00	49100	20240223	-47.76	20200	20240805	26.98	49100	-47.76	20240223	20200	26.98	20240805	49100	-47.76	20240223	20200	26.98	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
96	20241114	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25700	100	2	0.39	66519900	2611	3.11	25350	25800	25350	33250	17950	25600	25476.65	4.46	894	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6374	-33.38	2.08	12	0.01	-770.00	12349.00	49100	20240223	-47.66	20200	20240805	27.23	49100	-47.66	20240223	20200	27.23	20240805	49100	-47.66	20240223	20200	27.23	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
97	20241114	090228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	4.46	0	28666	27132	26266	24732	23866	26700	24300	148	7650	500	17920	50	1	24800000	6349	-33.25	2.07	12	0.00	-770.00	12349.00	49100	20240223	-47.86	20200	20240805	26.73	49100	-47.86	20240223	20200	26.73	20240805	49100	-47.86	20240223	20200	26.73	20240805	2.51	N	008730	500	147 억	1107141	N	N	128	N	N
98	20241112	160225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	-650	5	-2.27	2127910500	75212	84.29	28550	29100	27650	37200	20100	28650	28292.18	4.51	-7405	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	6944	-36.36	2.27	12	0.30	-770.00	12349.00	49100	20240223	-42.97	20200	20240805	38.61	49100	-42.97	20240223	20200	38.61	20240805	49100	-42.97	20240223	20200	38.61	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
99	20241112	150227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-850	5	-2.97	1926588450	68024	76.23	28550	29100	27650	37200	20100	28650	28322.19	4.51	-9193	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	6894	-36.10	2.25	12	0.27	-770.00	12349.00	49100	20240223	-43.38	20200	20240805	37.62	49100	-43.38	20240223	20200	37.62	20240805	49100	-43.38	20240223	20200	37.62	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
100	20241112	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28250	-400	5	-1.40	1735173150	61181	68.56	28550	29100	27900	37200	20100	28650	28361.31	4.51	-8144	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	7006	-36.69	2.29	12	0.25	-770.00	12349.00	49100	20240223	-42.46	20200	20240805	39.85	49100	-42.46	20240223	20200	39.85	20240805	49100	-42.46	20240223	20200	39.85	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
101	20241112	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-450	5	-1.57	1539730500	54238	60.78	28550	29100	28000	37200	20100	28650	28388.41	4.51	-10244	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	6994	-36.62	2.28	12	0.22	-770.00	12349.00	49100	20240223	-42.57	20200	20240805	39.60	49100	-42.57	20240223	20200	39.60	20240805	49100	-42.57	20240223	20200	39.60	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
102	20241112	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	-500	5	-1.75	1260874150	44307	49.65	28550	29100	28100	37200	20100	28650	28457.67	4.51	-10063	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	6981	-36.56	2.28	12	0.18	-770.00	12349.00	49100	20240223	-42.67	20200	20240805	39.36	49100	-42.67	20240223	20200	39.36	20240805	49100	-42.67	20240223	20200	39.36	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
103	20241112	110226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	-300	5	-1.05	1108201250	38895	43.59	28550	29100	28100	37200	20100	28650	28492.13	4.51	-8325	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	7031	-36.82	2.30	12	0.16	-770.00	12349.00	49100	20240223	-42.26	20200	20240805	40.35	49100	-42.26	20240223	20200	40.35	20240805	49100	-42.26	20240223	20200	40.35	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
104	20241112	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	50	2	0.17	463778350	16266	18.23	28550	29100	28200	37200	20100	28650	28512.13	4.51	-1218	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	7118	-37.27	2.32	12	0.07	-770.00	12349.00	49100	20240223	-41.55	20200	20240805	42.08	49100	-41.55	20240223	20200	42.08	20240805	49100	-41.55	20240223	20200	42.08	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
105	20241112	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29050	400	2	1.40	57053850	1981	2.22	28550	29100	28400	37200	20100	28650	28800.53	4.51	-1403	29916	29282	28666	28032	27416	29600	28350	148	8550	500	20050	50	1	24800000	7204	-37.73	2.35	12	0.01	-770.00	12349.00	49100	20240223	-40.84	20200	20240805	43.81	49100	-40.84	20240223	20200	43.81	20240805	49100	-40.84	20240223	20200	43.81	20240805	2.42	N	008730	500	147 억	1119054	N	N	11	N	N
106	20241111	160224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	350	2	1.24	2539767800	88969	100.90	28300	29300	28050	36750	19850	28300	28546.66	4.56	-13320	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	7105	-37.21	2.32	12	0.36	-770.00	12349.00	49100	20240223	-41.65	20200	20240805	41.83	49100	-41.65	20240223	20200	41.83	20240805	49100	-41.65	20240223	20200	41.83	20240805	2.42	N	008730	500	147 억	1131187	N	N	11	N	N
107	20241111	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	600	2	2.12	2414630450	84625	95.97	28300	29300	28050	36750	19850	28300	28533.30	4.56	-13124	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	7167	-37.53	2.34	12	0.34	-770.00	12349.00	49100	20240223	-41.14	20200	20240805	43.07	49100	-41.14	20240223	20200	43.07	20240805	49100	-41.14	20240223	20200	43.07	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
108	20241111	140227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	0	3	0.00	1815173150	63708	72.25	28300	29300	28050	36750	19850	28300	28492.08	4.56	-13909	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	7018	-36.75	2.29	12	0.26	-770.00	12349.00	49100	20240223	-42.36	20200	20240805	40.10	49100	-42.36	20240223	20200	40.10	20240805	49100	-42.36	20240223	20200	40.10	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
109	20241111	130225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	350	2	1.24	1693039700	59397	67.36	28300	29300	28050	36750	19850	28300	28503.79	4.56	-12138	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	7105	-37.21	2.32	12	0.24	-770.00	12349.00	49100	20240223	-41.65	20200	20240805	41.83	49100	-41.65	20240223	20200	41.83	20240805	49100	-41.65	20240223	20200	41.83	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
110	20241111	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-100	5	-0.35	1452371250	50900	57.73	28300	29300	28050	36750	19850	28300	28533.82	4.56	-15862	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	6994	-36.62	2.28	12	0.21	-770.00	12349.00	49100	20240223	-42.57	20200	20240805	39.60	49100	-42.57	20240223	20200	39.60	20240805	49100	-42.57	20240223	20200	39.60	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
111	20241111	110225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	-200	5	-0.71	1404730550	49209	55.81	28300	29300	28050	36750	19850	28300	28546.21	4.56	-15499	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	6969	-36.49	2.28	12	0.20	-770.00	12349.00	49100	20240223	-42.77	20200	20240805	39.11	49100	-42.77	20240223	20200	39.11	20240805	49100	-42.77	20240223	20200	39.11	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
112	20241111	100224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-100	5	-0.35	993088800	34659	39.31	28300	29300	28200	36750	19850	28300	28653.13	4.56	-12990	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	6994	-36.62	2.28	12	0.14	-770.00	12349.00	49100	20240223	-42.57	20200	20240805	39.60	49100	-42.57	20240223	20200	39.60	20240805	49100	-42.57	20240223	20200	39.60	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
113	20241111	090224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	200	2	0.71	30470350	1068	1.21	28300	28800	28300	36750	19850	28300	28530.29	4.56	-281	29866	29082	27866	27082	25866	29475	27475	148	8450	500	19810	50	1	24800000	7068	-37.01	2.31	12	0.00	-770.00	12349.00	49100	20240223	-41.96	20200	20240805	41.09	49100	-41.96	20240223	20200	41.09	20240805	49100	-41.96	20240223	20200	41.09	20240805	2.42	N	008730	500	147 억	1131187	N	N	87	N	N
114	20241108	160221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	1850	2	6.99	2469569650	88140	89.12	26700	28650	26650	34350	18550	26450	28018.65	4.52	11028	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	7018	-36.75	2.29	12	0.36	-770.00	12349.00	49100	20240223	-42.36	20200	20240805	40.10	49100	-42.36	20240223	20200	40.10	20240805	49100	-42.36	20240223	20200	40.10	20240805	2.45	N	008730	500	147 억	1121834	N	N	87	N	N
115	20241108	150226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	2000	2	7.56	2394702100	85502	86.46	26700	28650	26650	34350	18550	26450	28007.56	4.52	10894	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	7056	-36.95	2.30	12	0.34	-770.00	12349.00	49100	20240223	-42.06	20200	20240805	40.84	49100	-42.06	20240223	20200	40.84	20240805	49100	-42.06	20240223	20200	40.84	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
116	20241108	140224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	1750	2	6.62	2033311750	72783	73.59	26700	28650	26650	34350	18550	26450	27936.63	4.52	8742	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	6994	-36.62	2.28	12	0.29	-770.00	12349.00	49100	20240223	-42.57	20200	20240805	39.60	49100	-42.57	20240223	20200	39.60	20240805	49100	-42.57	20240223	20200	39.60	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
117	20241108	130225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	1950	2	7.37	1749068900	62674	63.37	26700	28650	26650	34350	18550	26450	27907.41	4.52	7095	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	7043	-36.88	2.30	12	0.25	-770.00	12349.00	49100	20240223	-42.16	20200	20240805	40.59	49100	-42.16	20240223	20200	40.59	20240805	49100	-42.16	20240223	20200	40.59	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
118	20241108	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	2000	2	7.56	1475896900	53066	53.66	26700	28650	26650	34350	18550	26450	27812.48	4.52	5013	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	7056	-36.95	2.30	12	0.21	-770.00	12349.00	49100	20240223	-42.06	20200	20240805	40.84	49100	-42.06	20240223	20200	40.84	20240805	49100	-42.06	20240223	20200	40.84	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
119	20241108	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27700	1250	2	4.73	1062399650	38404	38.83	26700	28650	26650	34350	18550	26450	27663.78	4.52	2326	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	6870	-35.97	2.24	12	0.15	-770.00	12349.00	49100	20240223	-43.58	20200	20240805	37.13	49100	-43.58	20240223	20200	37.13	20240805	49100	-43.58	20240223	20200	37.13	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
120	20241108	100226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27650	1200	2	4.54	820703400	29660	29.99	26700	28650	26650	34350	18550	26450	27670.38	4.52	1616	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	6857	-35.91	2.24	12	0.12	-770.00	12349.00	49100	20240223	-43.69	20200	20240805	36.88	49100	-43.69	20240223	20200	36.88	20240805	49100	-43.69	20240223	20200	36.88	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
121	20241108	090223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	500	2	1.89	76827800	2858	2.89	26700	27250	26650	34350	18550	26450	26881.67	4.52	959	28416	27432	26566	25582	24716	27000	25150	148	7900	500	18510	50	1	24800000	6684	-35.00	2.18	12	0.01	-770.00	12349.00	49100	20240223	-45.11	20200	20240805	33.42	49100	-45.11	20240223	20200	33.42	20240805	49100	-45.11	20240223	20200	33.42	20240805	2.45	N	008730	500	147 억	1121834	N	N	35	N	N
122	20241107	160224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26450	-1350	5	-4.86	2600074200	98662	85.04	27400	27550	25700	36100	19500	27800	26353.08	4.54	-5142	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6560	-34.35	2.14	12	0.40	-770.00	12349.00	49100	20240223	-46.13	20200	20240805	30.94	49100	-46.13	20240223	20200	30.94	20240805	49100	-46.13	20240223	20200	30.94	20240805	2.45	N	008730	500	147 억	1126950	N	N	35	N	N
123	20241107	150224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26550	-1250	5	-4.50	2463289700	93488	80.58	27400	27550	25700	36100	19500	27800	26348.48	4.54	-5512	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6584	-34.48	2.15	12	0.38	-770.00	12349.00	49100	20240223	-45.93	20200	20240805	31.44	49100	-45.93	20240223	20200	31.44	20240805	49100	-45.93	20240223	20200	31.44	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
124	20241107	140226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-1200	5	-4.32	2187860350	83092	71.62	27400	27550	25700	36100	19500	27800	26330.29	4.54	-6395	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6597	-34.55	2.15	12	0.34	-770.00	12349.00	49100	20240223	-45.82	20200	20240805	31.68	49100	-45.82	20240223	20200	31.68	20240805	49100	-45.82	20240223	20200	31.68	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
125	20241107	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	-1050	5	-3.78	2085227100	79239	68.30	27400	27550	25700	36100	19500	27800	26315.37	4.54	-5978	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6634	-34.74	2.17	12	0.32	-770.00	12349.00	49100	20240223	-45.52	20200	20240805	32.43	49100	-45.52	20240223	20200	32.43	20240805	49100	-45.52	20240223	20200	32.43	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
126	20241107	120225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26700	-1100	5	-3.96	1917649100	72982	62.90	27400	27550	25700	36100	19500	27800	26275.31	4.54	-4263	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6622	-34.68	2.16	12	0.29	-770.00	12349.00	49100	20240223	-45.62	20200	20240805	32.18	49100	-45.62	20240223	20200	32.18	20240805	49100	-45.62	20240223	20200	32.18	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
127	20241107	110225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	-1400	5	-5.04	1754374000	66821	57.59	27400	27550	25700	36100	19500	27800	26254.46	4.54	-5906	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6547	-34.29	2.14	12	0.27	-770.00	12349.00	49100	20240223	-46.23	20200	20240805	30.69	49100	-46.23	20240223	20200	30.69	20240805	49100	-46.23	20240223	20200	30.69	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
128	20241107	100224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25900	-1900	5	-6.83	1292346150	49038	42.27	27400	27550	25800	36100	19500	27800	26353.50	4.54	-2366	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6423	-33.64	2.10	12	0.20	-770.00	12349.00	49100	20240223	-47.25	20200	20240805	28.22	49100	-47.25	20240223	20200	28.22	20240805	49100	-47.25	20240223	20200	28.22	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
129	20241107	090224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	-950	5	-3.42	85205050	3144	2.71	27400	27500	26800	36100	19500	27800	27097.27	4.54	-773	30400	29100	28050	26750	25700	28575	26225	148	8300	500	19460	50	1	24800000	6659	-34.87	2.17	12	0.01	-770.00	12349.00	49100	20240223	-45.32	20200	20240805	32.92	49100	-45.32	20240223	20200	32.92	20240805	49100	-45.32	20240223	20200	32.92	20240805	2.45	N	008730	500	147 억	1126950	N	N	112	N	N
130	20241106	160225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-650	5	-2.28	3250034300	115856	147.91	28550	29350	27000	36950	19950	28450	28052.37	4.43	25310	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	6894	-36.10	2.25	12	0.47	-770.00	12349.00	49100	20240223	-43.38	20200	20240805	37.62	49100	-43.38	20240223	20200	37.62	20240805	49100	-43.38	20240223	20200	37.62	20240805	2.45	N	008730	500	147 억	1098884	N	N	112	N	N
131	20241106	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-700	5	-2.46	3090199450	110109	140.57	28550	29350	27000	36950	19950	28450	28064.91	4.43	26098	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	6882	-36.04	2.25	12	0.44	-770.00	12349.00	49100	20240223	-43.48	20200	20240805	37.38	49100	-43.48	20240223	20200	37.38	20240805	49100	-43.48	20240223	20200	37.38	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
132	20241106	140230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-1300	5	-4.57	2669165400	94838	121.07	28550	29350	27000	36950	19950	28450	28144.47	4.43	25942	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	6733	-35.26	2.20	12	0.38	-770.00	12349.00	49100	20240223	-44.70	20200	20240805	34.41	49100	-44.70	20240223	20200	34.41	20240805	49100	-44.70	20240223	20200	34.41	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
133	20241106	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	-100	5	-0.35	1494601150	52331	66.81	28550	29350	28100	36950	19950	28450	28560.53	4.43	10080	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	7031	-36.82	2.30	12	0.21	-770.00	12349.00	49100	20240223	-42.26	20200	20240805	40.35	49100	-42.26	20240223	20200	40.35	20240805	49100	-42.26	20240223	20200	40.35	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
134	20241106	120224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	200	2	0.70	932719650	32493	41.48	28550	29350	28400	36950	19950	28450	28705.25	4.43	5911	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	7105	-37.21	2.32	12	0.13	-770.00	12349.00	49100	20240223	-41.65	20200	20240805	41.83	49100	-41.65	20240223	20200	41.83	20240805	49100	-41.65	20240223	20200	41.83	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
135	20241106	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	100	2	0.35	656858600	22848	29.17	28550	29350	28400	36950	19950	28450	28749.06	4.43	5460	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	7080	-37.08	2.31	12	0.09	-770.00	12349.00	49100	20240223	-41.85	20200	20240805	41.34	49100	-41.85	20240223	20200	41.34	20240805	49100	-41.85	20240223	20200	41.34	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
136	20241106	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	250	2	0.88	565321850	19657	25.09	28550	29350	28400	36950	19950	28450	28759.31	4.43	5587	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	7118	-37.27	2.32	12	0.08	-770.00	12349.00	49100	20240223	-41.55	20200	20240805	42.08	49100	-41.55	20240223	20200	42.08	20240805	49100	-41.55	20240223	20200	42.08	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
137	20241106	090225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	750	2	2.64	39583800	1369	1.75	28550	29200	28550	36950	19950	28450	28914.39	4.43	-728	30650	29550	28900	27800	27150	29225	27475	148	8500	500	19910	50	1	24800000	7242	-37.92	2.36	12	0.01	-770.00	12349.00	49100	20240223	-40.53	20200	20240805	44.55	49100	-40.53	20240223	20200	44.55	20240805	49100	-40.53	20240223	20200	44.55	20240805	2.45	N	008730	500	147 억	1098884	N	N	19	N	N
138	20241105	160222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	-1500	5	-5.01	2278407050	78080	91.08	30000	30000	28250	38900	21000	29950	29179.69	4.50	-19861	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7056	-36.95	2.30	12	0.31	-770.00	12349.00	49100	20240223	-42.06	20200	20240805	40.84	49100	-42.06	20240223	20200	40.84	20240805	49100	-42.06	20240223	20200	40.84	20240805	2.43	N	008730	500	147 억	1116895	N	N	19	N	N
139	20241105	150226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	-1050	5	-3.51	2082375800	71227	83.09	30000	30000	28250	38900	21000	29950	29235.01	4.50	-18764	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7167	-37.53	2.34	12	0.29	-770.00	12349.00	49100	20240223	-41.14	20200	20240805	43.07	49100	-41.14	20240223	20200	43.07	20240805	49100	-41.14	20240223	20200	43.07	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
140	20241105	140223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-1350	5	-4.51	1817959250	62035	72.36	30000	30000	28250	38900	21000	29950	29304.60	4.50	-21229	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7093	-37.14	2.32	12	0.25	-770.00	12349.00	49100	20240223	-41.75	20200	20240805	41.58	49100	-41.75	20240223	20200	41.58	20240805	49100	-41.75	20240223	20200	41.58	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
141	20241105	130223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	-1100	5	-3.67	1462618050	49672	57.94	30000	30000	28800	38900	21000	29950	29444.76	4.50	-15494	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7155	-37.47	2.34	12	0.20	-770.00	12349.00	49100	20240223	-41.24	20200	20240805	42.82	49100	-41.24	20240223	20200	42.82	20240805	49100	-41.24	20240223	20200	42.82	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
142	20241105	120223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-650	5	-2.17	1172929700	39703	46.31	30000	30000	29150	38900	21000	29950	29541.83	4.50	-14246	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7266	-38.05	2.37	12	0.16	-770.00	12349.00	49100	20240223	-40.33	20200	20240805	45.05	49100	-40.33	20240223	20200	45.05	20240805	49100	-40.33	20240223	20200	45.05	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
143	20241105	110219	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-550	5	-1.84	994937900	33643	39.24	30000	30000	29150	38900	21000	29950	29572.56	4.50	-11624	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7291	-38.18	2.38	12	0.14	-770.00	12349.00	49100	20240223	-40.12	20200	20240805	45.54	49100	-40.12	20240223	20200	45.54	20240805	49100	-40.12	20240223	20200	45.54	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
144	20241105	100221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-550	5	-1.84	661770350	22278	25.99	30000	30000	29400	38900	21000	29950	29704.28	4.50	-6646	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7291	-38.18	2.38	12	0.09	-770.00	12349.00	49100	20240223	-40.12	20200	20240805	45.54	49100	-40.12	20240223	20200	45.54	20240805	49100	-40.12	20240223	20200	45.54	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
145	20241105	090221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-450	5	-1.50	67967600	2276	2.65	30000	30000	29500	38900	21000	29950	29859.77	4.50	-1216	30583	30266	29633	29316	28683	30425	29475	148	8950	500	20960	50	1	24800000	7316	-38.31	2.39	12	0.01	-770.00	12349.00	49100	20240223	-39.92	20200	20240805	46.04	49100	-39.92	20240223	20200	46.04	20240805	49100	-39.92	20240223	20200	46.04	20240805	2.43	N	008730	500	147 억	1116895	N	N	1	N	N
146	20241104	160221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	450	2	1.53	2511580150	84838	54.50	29550	29950	29000	38350	20650	29500	29604.29	4.54	-9815	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7428	-38.90	2.43	12	0.34	-770.00	12349.00	49100	20240223	-39.00	20200	20240805	48.27	49100	-39.00	20240223	20200	48.27	20240805	49100	-39.00	20240223	20200	48.27	20240805	2.43	N	008730	500	147 억	1126275	N	N	1	N	N
147	20241104	150224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	400	2	1.36	2280084800	77092	49.53	29550	29950	29000	38350	20650	29500	29576.15	4.54	-13205	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7415	-38.83	2.42	12	0.31	-770.00	12349.00	49100	20240223	-39.10	20200	20240805	48.02	49100	-39.10	20240223	20200	48.02	20240805	49100	-39.10	20240223	20200	48.02	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
148	20241104	140221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	150	2	0.51	2066928350	69920	44.92	29550	29950	29000	38350	20650	29500	29561.33	4.54	-13459	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7353	-38.51	2.40	12	0.28	-770.00	12349.00	49100	20240223	-39.61	20200	20240805	46.78	49100	-39.61	20240223	20200	46.78	20240805	49100	-39.61	20240223	20200	46.78	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
149	20241104	130201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	200	2	0.68	1795557050	60803	39.06	29550	29950	29000	38350	20650	29500	29530.73	4.54	-11074	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7366	-38.57	2.41	12	0.25	-770.00	12349.00	49100	20240223	-39.51	20200	20240805	47.03	49100	-39.51	20240223	20200	47.03	20240805	49100	-39.51	20240223	20200	47.03	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
150	20241104	120219	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29550	50	2	0.17	1110452550	37778	24.27	29550	29750	29000	38350	20650	29500	29394.16	4.54	-7747	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7328	-38.38	2.39	12	0.15	-770.00	12349.00	49100	20240223	-39.82	20200	20240805	46.29	49100	-39.82	20240223	20200	46.29	20240805	49100	-39.82	20240223	20200	46.29	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
151	20241104	110218	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-200	5	-0.68	898656100	30598	19.66	29550	29750	29000	38350	20650	29500	29369.77	4.54	-9778	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7266	-38.05	2.37	12	0.12	-770.00	12349.00	49100	20240223	-40.33	20200	20240805	45.05	49100	-40.33	20240223	20200	45.05	20240805	49100	-40.33	20240223	20200	45.05	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
152	20241104	100217	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	200	2	0.68	655265650	22305	14.33	29550	29700	29000	38350	20650	29500	29377.52	4.54	-6497	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7366	-38.57	2.41	12	0.09	-770.00	12349.00	49100	20240223	-39.51	20200	20240805	47.03	49100	-39.51	20240223	20200	47.03	20240805	49100	-39.51	20240223	20200	47.03	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
153	20241104	090217	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-150	5	-0.51	22199050	752	0.48	29550	29600	29350	38350	20650	29500	29520.01	4.54	-517	31233	30366	29283	28416	27333	30800	28850	148	8850	500	20650	50	1	24800000	7279	-38.12	2.38	12	0.00	-770.00	12349.00	49100	20240223	-40.22	20200	20240805	45.30	49100	-40.22	20240223	20200	45.30	20240805	49100	-40.22	20240223	20200	45.30	20240805	2.43	N	008730	500	147 억	1126275	N	N	129	N	N
154	20241101	160212	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	800	2	2.79	4581635350	155407	218.66	28450	30150	28200	37300	20100	28700	29481.52	4.49	12504	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7316	-38.31	2.39	12	0.63	-770.00	12349.00	49100	20240223	-39.92	20200	20240805	46.04	49100	-39.92	20240223	20200	46.04	20240805	49100	-39.92	20240223	20200	46.04	20240805	2.39	N	008730	500	147 억	1114599	N	N	129	N	N
155	20241101	150218	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	1050	2	3.66	4290696750	145579	204.83	28450	30150	28200	37300	20100	28700	29473.32	4.49	14388	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7378	-38.64	2.41	12	0.59	-770.00	12349.00	49100	20240223	-39.41	20200	20240805	47.28	49100	-39.41	20240223	20200	47.28	20240805	49100	-39.41	20240223	20200	47.28	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N
156	20241101	140214	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	1150	2	4.01	3986618700	135388	190.49	28450	30150	28200	37300	20100	28700	29445.88	4.49	13301	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7403	-38.77	2.42	12	0.55	-770.00	12349.00	49100	20240223	-39.21	20200	20240805	47.77	49100	-39.21	20240223	20200	47.77	20240805	49100	-39.21	20240223	20200	47.77	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N
157	20241101	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	1200	2	4.18	3463640750	117919	165.91	28450	30150	28200	37300	20100	28700	29373.05	4.49	11767	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7415	-38.83	2.42	12	0.48	-770.00	12349.00	49100	20240223	-39.10	20200	20240805	48.02	49100	-39.10	20240223	20200	48.02	20240805	49100	-39.10	20240223	20200	48.02	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N
158	20241101	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	600	2	2.09	2061102600	70916	99.78	28450	29700	28200	37300	20100	28700	29064.00	4.49	4098	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7266	-38.05	2.37	12	0.29	-770.00	12349.00	49100	20240223	-40.33	20200	20240805	45.05	49100	-40.33	20240223	20200	45.05	20240805	49100	-40.33	20240223	20200	45.05	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N
159	20241101	110228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	650	2	2.26	1710471300	58898	82.87	28450	29700	28200	37300	20100	28700	29041.25	4.49	1538	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7279	-38.12	2.38	12	0.24	-770.00	12349.00	49100	20240223	-40.22	20200	20240805	45.30	49100	-40.22	20240223	20200	45.30	20240805	49100	-40.22	20240223	20200	45.30	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N
160	20241101	100229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	150	2	0.52	1020439750	35374	49.77	28450	29450	28200	37300	20100	28700	28847.17	4.49	3221	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7155	-37.47	2.34	12	0.14	-770.00	12349.00	49100	20240223	-41.24	20200	20240805	42.82	49100	-41.24	20240223	20200	42.82	20240805	49100	-41.24	20240223	20200	42.82	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N
161	20241101	090229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	-150	5	-0.52	135726350	4727	6.65	28450	28950	28450	37300	20100	28700	28713.00	4.49	-1920	29966	29332	28416	27782	26866	29650	28100	148	8600	500	20090	50	1	24800000	7080	-37.08	2.31	12	0.02	-770.00	12349.00	49100	20240223	-41.85	20200	20240805	41.34	49100	-41.85	20240223	20200	41.34	20240805	49100	-41.85	20240223	20200	41.34	20240805	2.39	N	008730	500	147 억	1114599	N	N	15	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History