KissMeData/009830/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16220	-870	5	-5.09	31913710600	1941109	218.40	17210	17210	16220	22200	11970	17090	16441.51	18.33	0	-705885	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	27881	-13.85	0.36	12	1.13	-1171.00	45611.00	39750	20231228	-59.19	16220	20241129	0.00	39500	-58.94	20240102	16220	0.00	20241129	39750	-59.19	20231228	16220	0.00	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	4843	N	N
3	20241129	150257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16270	-820	5	-4.80	28091987770	1705667	191.91	17210	17210	16240	22200	11970	17090	16469.80	18.33	0	-644257	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	27967	-13.89	0.36	12	0.99	-1171.00	45611.00	39750	20231228	-59.07	16240	20241129	0.18	39500	-58.81	20240102	16240	0.18	20241129	39750	-59.07	20231228	16240	0.18	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
4	20241129	140256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16370	-720	5	-4.21	21529225400	1303311	146.64	17210	17210	16340	22200	11970	17090	16518.87	18.33	0	-555908	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	28139	-13.98	0.36	12	0.76	-1171.00	45611.00	39750	20231228	-58.82	16340	20241129	0.18	39500	-58.56	20240102	16340	0.18	20241129	39750	-58.82	20231228	16340	0.18	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
5	20241129	130256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16450	-640	5	-3.74	18447742610	1115442	125.50	17210	17210	16340	22200	11970	17090	16538.50	18.33	0	-493459	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	28276	-14.05	0.36	12	0.65	-1171.00	45611.00	39750	20231228	-58.62	16340	20241129	0.67	39500	-58.35	20240102	16340	0.67	20241129	39750	-58.62	20231228	16340	0.67	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
6	20241129	120259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16430	-660	5	-3.86	17064822270	1031367	116.04	17210	17210	16340	22200	11970	17090	16545.83	18.33	0	-458488	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	28242	-14.03	0.36	12	0.60	-1171.00	45611.00	39750	20231228	-58.67	16340	20241129	0.55	39500	-58.41	20240102	16340	0.55	20241129	39750	-58.67	20231228	16340	0.55	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
7	20241129	110257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16400	-690	5	-4.04	13980542740	843072	94.86	17210	17210	16380	22200	11970	17090	16582.86	18.33	0	-358897	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	28190	-14.01	0.36	12	0.49	-1171.00	45611.00	39750	20231228	-58.74	16380	20241129	0.12	39500	-58.48	20240102	16380	0.12	20241129	39750	-58.74	20231228	16380	0.12	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
8	20241129	100258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16460	-630	5	-3.69	9914453660	595379	66.99	17210	17210	16430	22200	11970	17090	16652.34	18.33	0	-267542	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	28294	-14.06	0.36	12	0.35	-1171.00	45611.00	39750	20231228	-58.59	16430	20241129	0.18	39500	-58.33	20240102	16430	0.18	20241129	39750	-58.59	20231228	16430	0.18	20241129	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
9	20241129	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16900	-190	5	-1.11	772147720	45483	5.12	17210	17210	16810	22200	11970	17090	16976.62	18.33	0	-29271	17683	17386	17133	16836	16583	17535	16985	8757	5110	5000	12300	10	1	171892536	29050	-14.43	0.37	12	0.03	-1171.00	45611.00	39750	20231228	-57.48	16560	20241114	2.05	39500	-57.22	20240102	16560	2.05	20241114	39750	-57.48	20231228	16560	2.05	20241114	1.60	N	009830	5000	8756 억	31514839	N	N	986	N	N
10	20241128	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17090	170	2	1.00	15098974550	879123	61.56	16950	17430	16880	21950	11850	16920	17175.68	18.38	0	-56187	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29376	-14.59	0.37	12	0.51	-1171.00	45611.00	39750	20231228	-57.01	16560	20241114	3.20	39500	-56.73	20240102	16560	3.20	20241114	39750	-57.01	20231228	16560	3.20	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	986	N	N
11	20241128	150300	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17120	200	2	1.18	12783539700	743753	52.08	16950	17430	16880	21950	11850	16920	17187.88	18.38	0	-51887	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29428	-14.62	0.38	12	0.43	-1171.00	45611.00	39750	20231228	-56.93	16560	20241114	3.38	39500	-56.66	20240102	16560	3.38	20241114	39750	-56.93	20231228	16560	3.38	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
12	20241128	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17180	260	2	1.54	11104390500	646114	45.24	16950	17430	16880	21950	11850	16920	17186.43	18.38	0	-42935	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29531	-14.67	0.38	12	0.38	-1171.00	45611.00	39750	20231228	-56.78	16560	20241114	3.74	39500	-56.51	20240102	16560	3.74	20241114	39750	-56.78	20231228	16560	3.74	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
13	20241128	130257	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17190	270	2	1.60	9862691930	573809	40.18	16950	17430	16880	21950	11850	16920	17188.11	18.38	0	-27168	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29548	-14.68	0.38	12	0.33	-1171.00	45611.00	39750	20231228	-56.75	16560	20241114	3.80	39500	-56.48	20240102	16560	3.80	20241114	39750	-56.75	20231228	16560	3.80	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
14	20241128	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17250	330	2	1.95	8551890200	497676	34.85	16950	17430	16880	21950	11850	16920	17183.65	18.38	0	-12180	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29651	-14.73	0.38	12	0.29	-1171.00	45611.00	39750	20231228	-56.60	16560	20241114	4.17	39500	-56.33	20240102	16560	4.17	20241114	39750	-56.60	20231228	16560	4.17	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
15	20241128	110302	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17160	240	2	1.42	7046144410	409920	28.70	16950	17430	16880	21950	11850	16920	17189.07	18.38	0	7990	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29497	-14.65	0.38	12	0.24	-1171.00	45611.00	39750	20231228	-56.83	16560	20241114	3.62	39500	-56.56	20240102	16560	3.62	20241114	39750	-56.83	20231228	16560	3.62	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
16	20241128	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17190	270	2	1.60	5374876820	312338	21.87	16950	17430	16880	21950	11850	16920	17208.53	18.38	0	42295	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29548	-14.68	0.38	12	0.18	-1171.00	45611.00	39750	20231228	-56.75	16560	20241114	3.80	39500	-56.48	20240102	16560	3.80	20241114	39750	-56.75	20231228	16560	3.80	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
17	20241128	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17030	110	2	0.65	501485500	29599	2.07	16950	17040	16880	21950	11850	16920	16942.65	18.38	0	-9923	18326	17622	17266	16562	16206	17445	16385	8757	5030	5000	12180	10	1	171892536	29273	-14.54	0.37	12	0.02	-1171.00	45611.00	39750	20231228	-57.16	16560	20241114	2.84	39500	-56.89	20240102	16560	2.84	20241114	39750	-57.16	20231228	16560	2.84	20241114	1.58	N	009830	5000	8756 억	31591518	N	N	1667	N	N
18	20241127	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16920	-750	5	-4.24	24621670480	1423080	46.38	17480	17970	16910	22950	12370	17670	17301.76	18.67	0	-480875	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	29084	-14.45	0.37	12	0.83	-1171.00	45611.00	39750	20231228	-57.43	16560	20241114	2.17	39500	-57.16	20240102	16560	2.17	20241114	39750	-57.43	20231228	16560	2.17	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	1667	N	N
19	20241127	150256	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16960	-710	5	-4.02	22115774540	1275117	41.56	17480	17970	16950	22950	12370	17670	17343.94	18.67	0	-453515	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	29153	-14.48	0.37	12	0.74	-1171.00	45611.00	39750	20231228	-57.33	16560	20241114	2.42	39500	-57.06	20240102	16560	2.42	20241114	39750	-57.33	20231228	16560	2.42	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
20	20241127	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17080	-590	5	-3.34	18152562460	1042288	33.97	17480	17970	17080	22950	12370	17670	17415.90	18.67	0	-332167	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	29359	-14.59	0.37	12	0.61	-1171.00	45611.00	39750	20231228	-57.03	16560	20241114	3.14	39500	-56.76	20240102	16560	3.14	20241114	39750	-57.03	20231228	16560	3.14	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
21	20241127	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17200	-470	5	-2.66	15533545330	889500	28.99	17480	17970	17110	22950	12370	17670	17463.07	18.67	0	-255621	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	29566	-14.69	0.38	12	0.52	-1171.00	45611.00	39750	20231228	-56.73	16560	20241114	3.86	39500	-56.46	20240102	16560	3.86	20241114	39750	-56.73	20231228	16560	3.86	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
22	20241127	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17220	-450	5	-2.55	12617756600	719690	23.46	17480	17970	17170	22950	12370	17670	17532.08	18.67	0	-140082	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	29600	-14.71	0.38	12	0.42	-1171.00	45611.00	39750	20231228	-56.68	16560	20241114	3.99	39500	-56.41	20240102	16560	3.99	20241114	39750	-56.68	20231228	16560	3.99	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
23	20241127	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17470	-200	5	-1.13	8844831770	501456	16.34	17480	17970	17440	22950	12370	17670	17638.26	18.67	0	-62124	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	30030	-14.92	0.38	12	0.29	-1171.00	45611.00	39750	20231228	-56.05	16560	20241114	5.50	39500	-55.77	20240102	16560	5.50	20241114	39750	-56.05	20231228	16560	5.50	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
24	20241127	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17760	90	2	0.51	5883543430	333179	10.86	17480	17970	17440	22950	12370	17670	17658.78	18.67	0	8197	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	30528	-15.17	0.39	12	0.19	-1171.00	45611.00	39750	20231228	-55.32	16560	20241114	7.25	39500	-55.04	20240102	16560	7.25	20241114	39750	-55.32	20231228	16560	7.25	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
25	20241127	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17650	-20	5	-0.11	609901190	34836	1.14	17480	17650	17440	22950	12370	17670	17504.47	18.67	0	1069	18190	17930	17440	17180	16690	18060	17310	8757	5280	5000	12720	10	1	171892536	30339	-15.07	0.39	12	0.02	-1171.00	45611.00	39750	20231228	-55.60	16560	20241114	6.58	39500	-55.32	20240102	16560	6.58	20241114	39750	-55.60	20231228	16560	6.58	20241114	1.59	N	009830	5000	8756 억	32085754	N	N	9116	N	N
26	20241126	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17670	850	2	5.05	53111694040	3057215	21.78	17160	17700	16950	21850	11780	16820	17372.12	18.92	0	-475036	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	30373	-15.09	0.39	12	1.78	-1171.00	45611.00	39750	20231228	-55.55	16560	20241114	6.70	39500	-55.27	20240102	16560	6.70	20241114	39750	-55.55	20231228	16560	6.70	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	9116	N	N
27	20241126	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17580	760	2	4.52	48225545360	2780710	19.81	17160	17700	16950	21850	11780	16820	17342.89	18.92	0	-485657	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	30219	-15.01	0.39	12	1.62	-1171.00	45611.00	39750	20231228	-55.77	16560	20241114	6.16	39500	-55.49	20240102	16560	6.16	20241114	39750	-55.77	20231228	16560	6.16	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
28	20241126	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17230	410	2	2.44	40366679260	2330169	16.60	17160	17700	16950	21850	11780	16820	17323.50	18.92	0	-529455	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	29617	-14.71	0.38	12	1.36	-1171.00	45611.00	39750	20231228	-56.65	16560	20241114	4.05	39500	-56.38	20240102	16560	4.05	20241114	39750	-56.65	20231228	16560	4.05	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
29	20241126	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17230	410	2	2.44	37119983120	2141212	15.25	17160	17700	16950	21850	11780	16820	17335.97	18.92	0	-470845	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	29617	-14.71	0.38	12	1.25	-1171.00	45611.00	39750	20231228	-56.65	16560	20241114	4.05	39500	-56.38	20240102	16560	4.05	20241114	39750	-56.65	20231228	16560	4.05	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
30	20241126	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17290	470	2	2.79	34605312340	1995447	14.21	17160	17700	16950	21850	11780	16820	17342.14	18.92	0	-444082	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	29720	-14.77	0.38	12	1.16	-1171.00	45611.00	39750	20231228	-56.50	16560	20241114	4.41	39500	-56.23	20240102	16560	4.41	20241114	39750	-56.50	20231228	16560	4.41	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
31	20241126	110258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17310	490	2	2.91	31121438980	1794723	12.78	17160	17700	16950	21850	11780	16820	17340.52	18.92	0	-460576	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	29755	-14.78	0.38	12	1.04	-1171.00	45611.00	39750	20231228	-56.45	16560	20241114	4.53	39500	-56.18	20240102	16560	4.53	20241114	39750	-56.45	20231228	16560	4.53	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
32	20241126	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17150	330	2	1.96	25633928630	1475301	10.51	17160	17700	16950	21850	11780	16820	17375.39	18.92	0	-391268	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	29480	-14.65	0.38	12	0.86	-1171.00	45611.00	39750	20231228	-56.86	16560	20241114	3.56	39500	-56.58	20240102	16560	3.56	20241114	39750	-56.86	20231228	16560	3.56	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
33	20241126	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17250	430	2	2.56	4666606200	272171	1.94	17160	17310	16950	21850	11780	16820	17145.86	18.92	0	-92659	19013	17916	17263	16166	15513	18465	16715	8757	5030	5000	12110	10	1	171892536	29651	-14.73	0.38	12	0.16	-1171.00	45611.00	39750	20231228	-56.60	16560	20241114	4.17	39500	-56.33	20240102	16560	4.17	20241114	39750	-56.60	20231228	16560	4.17	20241114	1.55	N	009830	5000	8756 억	32519587	N	N	6619	N	N
34	20241125	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16820	230	2	1.39	229557806880	13420776	886.30	16610	18360	16610	21550	11620	16590	17105.05	19.00	0	55365	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	28912	-14.36	0.37	12	7.81	-1171.00	45611.00	39750	20231228	-57.69	16560	20241114	1.57	39500	-57.42	20240102	16560	1.57	20241114	39750	-57.69	20231228	16560	1.57	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	6619	N	N
35	20241125	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17360	770	2	4.64	77766676780	4405489	290.94	16610	18360	16610	21550	11620	16590	17652.41	19.00	0	123467	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	29841	-14.82	0.38	12	2.56	-1171.00	45611.00	39750	20231228	-56.33	16560	20241114	4.83	39500	-56.05	20240102	16560	4.83	20241114	39750	-56.33	20231228	16560	4.83	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	2247	N	N
36	20241125	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17410	820	2	4.94	64653302510	3654859	241.36	16610	18360	16610	21550	11620	16590	17689.92	19.00	0	318464	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	29926	-14.87	0.38	12	2.13	-1171.00	45611.00	39750	20231228	-56.20	16560	20241114	5.13	39500	-55.92	20240102	16560	5.13	20241114	39750	-56.20	20231228	16560	5.13	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	2247	N	N
37	20241125	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17490	900	2	5.42	52073629660	2934041	193.76	16610	18360	16610	21550	11620	16590	17748.40	19.00	0	447237	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	30064	-14.94	0.38	12	1.71	-1171.00	45611.00	39750	20231228	-56.00	16560	20241114	5.62	39500	-55.72	20240102	16560	5.62	20241114	39750	-56.00	20231228	16560	5.62	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	2247	N	N
38	20241125	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17850	1260	2	7.59	39138075420	2198667	145.20	16610	18360	16610	21550	11620	16590	17801.26	19.00	0	550388	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	30683	-15.24	0.39	12	1.28	-1171.00	45611.00	39750	20231228	-55.09	16560	20241114	7.79	39500	-54.81	20240102	16560	7.79	20241114	39750	-55.09	20231228	16560	7.79	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	2247	N	N
39	20241125	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18150	1560	2	9.40	31135326700	1756424	115.99	16610	18360	16610	21550	11620	16590	17727.06	19.00	0	575493	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	31198	-15.50	0.40	12	1.02	-1171.00	45611.00	39750	20231228	-54.34	16560	20241114	9.60	39500	-54.05	20240102	16560	9.60	20241114	39750	-54.34	20231228	16560	9.60	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	2247	N	N
40	20241125	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18270	1680	2	10.13	18565763980	1062145	70.14	16610	18270	16610	21550	11620	16590	17480.16	19.00	0	472543	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	31405	-15.60	0.40	12	0.62	-1171.00	45611.00	39750	20231228	-54.04	16560	20241114	10.33	39500	-53.75	20240102	16560	10.33	20241114	39750	-54.04	20231228	16560	10.33	20241114	1.54	N	009830	5000	8756 억	32653963	Y	N	2247	N	N
41	20241125	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16710	120	2	0.72	752458980	45096	2.98	16610	16770	16610	21550	11620	16590	16687.42	19.00	0	-5460	17363	16976	16773	16386	16183	16875	16285	8757	4960	5000	11940	10	1	171892536	28723	-14.27	0.37	12	0.03	-1171.00	45611.00	39750	20231228	-57.96	16560	20241114	0.91	39500	-57.70	20240102	16560	0.91	20241114	39750	-57.96	20231228	16560	0.91	20241114	1.54	N	009830	5000	8756 억	32653963	N	N	2247	N	N
42	20241122	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16590	-240	5	-1.43	25199793230	1502342	141.65	16940	17160	16570	21850	11790	16830	16774.16	19.07	-14600	-355195	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	28517	-14.17	0.36	12	0.87	-1171.00	45611.00	39750	20231228	-58.26	16560	20241114	0.18	39500	-58.00	20240102	16560	0.18	20241114	39750	-58.26	20231228	16560	0.18	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	2247	N	N
43	20241122	150240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16660	-170	5	-1.01	20171446870	1199619	113.11	16940	17160	16570	21850	11790	16830	16814.88	19.07	-14600	-256990	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	28637	-14.23	0.37	12	0.70	-1171.00	45611.00	39750	20231228	-58.09	16560	20241114	0.60	39500	-57.82	20240102	16560	0.60	20241114	39750	-58.09	20231228	16560	0.60	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
44	20241122	140244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16730	-100	5	-0.59	16492877760	978978	92.31	16940	17160	16570	21850	11790	16830	16847.04	19.07	-14600	-214740	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	28758	-14.29	0.37	12	0.57	-1171.00	45611.00	39750	20231228	-57.91	16560	20241114	1.03	39500	-57.65	20240102	16560	1.03	20241114	39750	-57.91	20231228	16560	1.03	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
45	20241122	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16790	-40	5	-0.24	14377814740	852926	80.42	16940	17160	16570	21850	11790	16830	16857.05	19.07	-14600	-189993	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	28861	-14.34	0.37	12	0.50	-1171.00	45611.00	39750	20231228	-57.76	16560	20241114	1.39	39500	-57.49	20240102	16560	1.39	20241114	39750	-57.76	20231228	16560	1.39	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
46	20241122	120243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16690	-140	5	-0.83	12354559740	732502	69.07	16940	17160	16570	21850	11790	16830	16866.25	19.07	-14600	-177480	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	28689	-14.25	0.37	12	0.43	-1171.00	45611.00	39750	20231228	-58.01	16560	20241114	0.79	39500	-57.75	20240102	16560	0.79	20241114	39750	-58.01	20231228	16560	0.79	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
47	20241122	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16800	-30	5	-0.18	7918141880	466453	43.98	16940	17160	16770	21850	11790	16830	16975.22	19.07	-14600	-75824	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	28878	-14.35	0.37	12	0.27	-1171.00	45611.00	39750	20231228	-57.74	16560	20241114	1.45	39500	-57.47	20240102	16560	1.45	20241114	39750	-57.74	20231228	16560	1.45	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
48	20241122	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17140	310	2	1.84	3718242420	218401	20.59	16940	17160	16800	21850	11790	16830	17024.84	19.07	-14600	42074	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	29462	-14.64	0.38	12	0.13	-1171.00	45611.00	39750	20231228	-56.88	16560	20241114	3.50	39500	-56.61	20240102	16560	3.50	20241114	39750	-56.88	20231228	16560	3.50	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
49	20241122	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16960	130	2	0.77	156440500	9223	0.87	16940	17040	16940	21850	11790	16830	16962.00	19.07	-14600	462	17416	17122	16976	16682	16536	17050	16610	8757	5020	5000	12110	10	1	171892536	29153	-14.48	0.37	12	0.01	-1171.00	45611.00	39750	20231228	-57.33	16560	20241114	2.42	39500	-57.06	20240102	16560	2.42	20241114	39750	-57.33	20231228	16560	2.42	20241114	1.53	N	009830	5000	8756 억	32777085	N	N	1631	N	N
50	20241121	160241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16830	-250	5	-1.46	17812701760	1049658	147.02	17100	17270	16830	22200	11960	17080	16970.08	19.21	0	-220431	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	28930	-14.37	0.37	12	0.61	-1171.00	45611.00	39750	20231228	-57.66	16560	20241114	1.63	39500	-57.39	20240102	16560	1.63	20241114	39750	-57.66	20231228	16560	1.63	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	1631	N	N
51	20241121	150246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16920	-160	5	-0.94	15070085620	887017	124.24	17100	17270	16830	22200	11960	17080	16989.60	19.21	0	-155506	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29084	-14.45	0.37	12	0.52	-1171.00	45611.00	39750	20231228	-57.43	16560	20241114	2.17	39500	-57.16	20240102	16560	2.17	20241114	39750	-57.43	20231228	16560	2.17	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
52	20241121	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16940	-140	5	-0.82	12288086110	722748	101.23	17100	17270	16830	22200	11960	17080	17001.87	19.21	0	-120646	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29119	-14.47	0.37	12	0.42	-1171.00	45611.00	39750	20231228	-57.38	16560	20241114	2.29	39500	-57.11	20240102	16560	2.29	20241114	39750	-57.38	20231228	16560	2.29	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
53	20241121	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16980	-100	5	-0.59	10471691840	615937	86.27	17100	17270	16830	22200	11960	17080	17001.21	19.21	0	-95464	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29187	-14.50	0.37	12	0.36	-1171.00	45611.00	39750	20231228	-57.28	16560	20241114	2.54	39500	-57.01	20240102	16560	2.54	20241114	39750	-57.28	20231228	16560	2.54	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
54	20241121	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16960	-120	5	-0.70	9236133880	543083	76.07	17100	17270	16830	22200	11960	17080	17006.82	19.21	0	-82435	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29153	-14.48	0.37	12	0.32	-1171.00	45611.00	39750	20231228	-57.33	16560	20241114	2.42	39500	-57.06	20240102	16560	2.42	20241114	39750	-57.33	20231228	16560	2.42	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
55	20241121	110243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16980	-100	5	-0.59	6730751780	395722	55.43	17100	17270	16830	22200	11960	17080	17008.74	19.21	0	-78214	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29187	-14.50	0.37	12	0.23	-1171.00	45611.00	39750	20231228	-57.28	16560	20241114	2.54	39500	-57.01	20240102	16560	2.54	20241114	39750	-57.28	20231228	16560	2.54	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
56	20241121	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17140	60	2	0.35	2785473910	162799	22.80	17100	17270	17000	22200	11960	17080	17109.94	19.21	0	-8629	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29462	-14.64	0.38	12	0.09	-1171.00	45611.00	39750	20231228	-56.88	16560	20241114	3.50	39500	-56.61	20240102	16560	3.50	20241114	39750	-56.88	20231228	16560	3.50	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
57	20241121	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17120	40	2	0.23	338787340	19811	2.77	17100	17220	17080	22200	11960	17080	17101.23	19.21	0	3308	17686	17382	17216	16912	16746	17300	16830	8757	5120	5000	12290	10	1	171892536	29428	-14.62	0.38	12	0.01	-1171.00	45611.00	39750	20231228	-56.93	16560	20241114	3.38	39500	-56.66	20240102	16560	3.38	20241114	39750	-56.93	20231228	16560	3.38	20241114	1.48	N	009830	5000	8756 억	33023050	N	N	2192	N	N
58	20241120	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17080	-270	5	-1.56	12150072230	704833	57.70	17360	17520	17050	22550	12150	17350	17238.28	19.30	0	-180419	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29359	-14.59	0.37	12	0.41	-1171.00	45611.00	39750	20231228	-57.03	16560	20241114	3.14	39500	-56.76	20240102	16560	3.14	20241114	39750	-57.03	20231228	16560	3.14	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	2192	N	N
59	20241120	150246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17230	-120	5	-0.69	9545263440	552817	45.25	17360	17520	17050	22550	12150	17350	17266.51	19.30	0	-108644	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29617	-14.71	0.38	12	0.32	-1171.00	45611.00	39750	20231228	-56.65	16560	20241114	4.05	39500	-56.38	20240102	16560	4.05	20241114	39750	-56.65	20231228	16560	4.05	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
60	20241120	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17250	-100	5	-0.58	8308698150	481047	39.38	17360	17520	17050	22550	12150	17350	17272.03	19.30	0	-88865	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29651	-14.73	0.38	12	0.28	-1171.00	45611.00	39750	20231228	-56.60	16560	20241114	4.17	39500	-56.33	20240102	16560	4.17	20241114	39750	-56.60	20231228	16560	4.17	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
61	20241120	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17230	-120	5	-0.69	7517774680	435065	35.61	17360	17520	17050	22550	12150	17350	17279.58	19.30	0	-74356	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29617	-14.71	0.38	12	0.25	-1171.00	45611.00	39750	20231228	-56.65	16560	20241114	4.05	39500	-56.38	20240102	16560	4.05	20241114	39750	-56.65	20231228	16560	4.05	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
62	20241120	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17290	-60	5	-0.35	6610722590	382498	31.31	17360	17520	17050	22550	12150	17350	17282.94	19.30	0	-52085	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29720	-14.77	0.38	12	0.22	-1171.00	45611.00	39750	20231228	-56.50	16560	20241114	4.41	39500	-56.23	20240102	16560	4.41	20241114	39750	-56.50	20231228	16560	4.41	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
63	20241120	110247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17320	-30	5	-0.17	5828491800	337253	27.61	17360	17520	17050	22550	12150	17350	17282.15	19.30	0	-36934	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29772	-14.79	0.38	12	0.20	-1171.00	45611.00	39750	20231228	-56.43	16560	20241114	4.59	39500	-56.15	20240102	16560	4.59	20241114	39750	-56.43	20231228	16560	4.59	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
64	20241120	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17180	-170	5	-0.98	3093362900	179753	14.71	17360	17410	17050	22550	12150	17350	17208.57	19.30	0	-46368	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29531	-14.67	0.38	12	0.10	-1171.00	45611.00	39750	20231228	-56.78	16560	20241114	3.74	39500	-56.51	20240102	16560	3.74	20241114	39750	-56.78	20231228	16560	3.74	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
65	20241120	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17390	40	2	0.23	530189550	30559	2.50	17360	17410	17270	22550	12150	17350	17349.70	19.30	0	-19133	18503	17926	17613	17036	16723	17770	16880	8757	5200	5000	12490	10	1	171892536	29892	-14.85	0.38	12	0.02	-1171.00	45611.00	39750	20231228	-56.25	16560	20241114	5.01	39500	-55.97	20240102	16560	5.01	20241114	39750	-56.25	20231228	16560	5.01	20241114	1.53	N	009830	5000	8756 억	33183374	N	N	13792	N	N
66	20241119	160236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17350	-250	5	-1.42	21323615930	1215981	109.85	17600	18190	17300	22850	12320	17600	17536.21	19.49	0	-370027	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	29823	-14.82	0.38	12	0.71	-1171.00	45611.00	39750	20231228	-56.35	16560	20241114	4.77	39500	-56.08	20240102	16560	4.77	20241114	39750	-56.35	20231228	16560	4.77	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13792	N	N
67	20241119	150238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17490	-110	5	-0.62	18584290800	1058487	95.62	17600	18190	17300	22850	12320	17600	17557.41	19.49	0	-368154	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	30064	-14.94	0.38	12	0.62	-1171.00	45611.00	39750	20231228	-56.00	16560	20241114	5.62	39500	-55.72	20240102	16560	5.62	20241114	39750	-56.00	20231228	16560	5.62	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
68	20241119	140238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17380	-220	5	-1.25	16216947420	922375	83.33	17600	18190	17300	22850	12320	17600	17581.73	19.49	0	-345246	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	29875	-14.84	0.38	12	0.54	-1171.00	45611.00	39750	20231228	-56.28	16560	20241114	4.95	39500	-56.00	20240102	16560	4.95	20241114	39750	-56.28	20231228	16560	4.95	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
69	20241119	130238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17500	-100	5	-0.57	13897596440	789280	71.30	17600	18190	17300	22850	12320	17600	17607.94	19.49	0	-307113	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	30081	-14.94	0.38	12	0.46	-1171.00	45611.00	39750	20231228	-55.97	16560	20241114	5.68	39500	-55.70	20240102	16560	5.68	20241114	39750	-55.97	20231228	16560	5.68	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
70	20241119	120236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17490	-110	5	-0.62	12317369470	698825	63.13	17600	18190	17300	22850	12320	17600	17625.83	19.49	0	-282398	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	30064	-14.94	0.38	12	0.41	-1171.00	45611.00	39750	20231228	-56.00	16560	20241114	5.62	39500	-55.72	20240102	16560	5.62	20241114	39750	-56.00	20231228	16560	5.62	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
71	20241119	110237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17430	-170	5	-0.97	9354338550	528312	47.73	17600	18190	17420	22850	12320	17600	17706.09	19.49	0	-219908	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	29961	-14.88	0.38	12	0.31	-1171.00	45611.00	39750	20231228	-56.15	16560	20241114	5.25	39500	-55.87	20240102	16560	5.25	20241114	39750	-56.15	20231228	16560	5.25	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
72	20241119	100243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17480	-120	5	-0.68	6837698860	384529	34.74	17600	18190	17450	22850	12320	17600	17782.01	19.49	0	-143297	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	30047	-14.93	0.38	12	0.22	-1171.00	45611.00	39750	20231228	-56.03	16560	20241114	5.56	39500	-55.75	20240102	16560	5.56	20241114	39750	-56.03	20231228	16560	5.56	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
73	20241119	090242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17640	40	2	0.23	404084350	22894	2.07	17600	17890	17560	22850	12320	17600	17650.23	19.49	0	-13479	18620	18110	17410	16900	16200	18365	17155	8757	5250	5000	12670	10	1	171892536	30322	-15.06	0.39	12	0.01	-1171.00	45611.00	39750	20231228	-55.62	16560	20241114	6.52	39500	-55.34	20240102	16560	6.52	20241114	39750	-55.62	20231228	16560	6.52	20241114	1.48	N	009830	5000	8756 억	33501870	N	N	13619	N	N
74	20241118	160237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17600	560	2	3.29	19413222910	1103306	75.79	17000	17920	16710	22150	11930	17040	17595.82	19.44	0	130521	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30253	-15.03	0.39	12	0.64	-1171.00	45611.00	39750	20231228	-55.72	16560	20241114	6.28	39500	-55.44	20240102	16560	6.28	20241114	39750	-55.72	20231228	16560	6.28	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	13616	N	N
75	20241118	150237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17600	560	2	3.29	17723008320	1007288	69.19	17000	17920	16710	22150	11930	17040	17595.13	19.44	0	138567	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30253	-15.03	0.39	12	0.59	-1171.00	45611.00	39750	20231228	-55.72	16560	20241114	6.28	39500	-55.44	20240102	16560	6.28	20241114	39750	-55.72	20231228	16560	6.28	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
76	20241118	140238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17690	650	2	3.81	15866467280	901709	61.94	17000	17920	16710	22150	11930	17040	17596.39	19.44	0	164351	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30408	-15.11	0.39	12	0.52	-1171.00	45611.00	39750	20231228	-55.50	16560	20241114	6.82	39500	-55.22	20240102	16560	6.82	20241114	39750	-55.50	20231228	16560	6.82	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
77	20241118	130237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17790	750	2	4.40	14055484360	799323	54.91	17000	17920	16710	22150	11930	17040	17584.68	19.44	0	169601	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30580	-15.19	0.39	12	0.47	-1171.00	45611.00	39750	20231228	-55.25	16560	20241114	7.43	39500	-54.96	20240102	16560	7.43	20241114	39750	-55.25	20231228	16560	7.43	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
78	20241118	120239	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17910	870	2	5.11	11998065480	683556	46.95	17000	17920	16710	22150	11930	17040	17552.91	19.44	0	174062	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30786	-15.29	0.39	12	0.40	-1171.00	45611.00	39750	20231228	-54.94	16560	20241114	8.15	39500	-54.66	20240102	16560	8.15	20241114	39750	-54.94	20231228	16560	8.15	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
79	20241118	110238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17820	780	2	4.58	9511920960	544379	37.39	17000	17850	16710	22150	11930	17040	17473.49	19.44	0	150055	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30631	-15.22	0.39	12	0.32	-1171.00	45611.00	39750	20231228	-55.17	16560	20241114	7.61	39500	-54.89	20240102	16560	7.61	20241114	39750	-55.17	20231228	16560	7.61	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
80	20241118	100238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17530	490	2	2.88	6573258920	378145	25.97	17000	17640	16710	22150	11930	17040	17383.49	19.44	0	109261	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	30133	-14.97	0.38	12	0.22	-1171.00	45611.00	39750	20231228	-55.90	16560	20241114	5.86	39500	-55.62	20240102	16560	5.86	20241114	39750	-55.90	20231228	16560	5.86	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
81	20241118	090235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17120	80	2	0.47	1115484490	65399	4.49	17000	17500	16710	22150	11930	17040	17056.76	19.44	0	7077	18906	17972	17316	16382	15726	17645	16055	8757	5110	5000	12260	10	1	171892536	29428	-14.62	0.38	12	0.04	-1171.00	45611.00	39750	20231228	-56.93	16560	20241114	3.38	39500	-56.66	20240102	16560	3.38	20241114	39750	-56.93	20231228	16560	3.38	20241114	1.52	N	009830	5000	8756 억	33411561	N	N	26440	N	N
82	20241115	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17040	-460	5	-2.63	24718052200	1445199	110.39	17760	18250	16660	22750	12250	17500	17103.88	19.61	0	-308865	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29290	-14.55	0.37	12	0.84	-1171.00	45611.00	39750	20231228	-57.13	16560	20241114	2.90	39500	-56.86	20240102	16560	2.90	20241114	39750	-57.13	20231228	16560	2.90	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	26440	N	N
83	20241115	150247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17140	-360	5	-2.06	23228618720	1357965	103.73	17760	18250	16660	22750	12250	17500	17105.44	19.61	0	-308865	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29462	-14.64	0.38	12	0.79	-1171.00	45611.00	39750	20231228	-56.88	16560	20241114	3.50	39500	-56.61	20240102	16560	3.50	20241114	39750	-56.88	20231228	16560	3.50	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
84	20241115	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17190	-310	5	-1.77	21022044620	1230053	93.96	17760	18250	16660	22750	12250	17500	17090.33	19.61	0	-326819	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29548	-14.68	0.38	12	0.72	-1171.00	45611.00	39750	20231228	-56.75	16560	20241114	3.80	39500	-56.48	20240102	16560	3.80	20241114	39750	-56.75	20231228	16560	3.80	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
85	20241115	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17100	-400	5	-2.29	18443471990	1079111	82.43	17760	18250	16660	22750	12250	17500	17091.33	19.61	0	-343059	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29394	-14.60	0.37	12	0.63	-1171.00	45611.00	39750	20231228	-56.98	16560	20241114	3.26	39500	-56.71	20240102	16560	3.26	20241114	39750	-56.98	20231228	16560	3.26	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
86	20241115	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16730	-770	5	-4.40	15722744320	917752	70.10	17760	18250	16700	22750	12250	17500	17131.77	19.61	0	-338891	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	28758	-14.29	0.37	12	0.53	-1171.00	45611.00	39750	20231228	-57.91	16560	20241114	1.03	39500	-57.65	20240102	16560	1.03	20241114	39750	-57.91	20231228	16560	1.03	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
87	20241115	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16920	-580	5	-3.31	13151519020	764765	58.42	17760	18250	16700	22750	12250	17500	17196.78	19.61	0	-266699	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29084	-14.45	0.37	12	0.44	-1171.00	45611.00	39750	20231228	-57.43	16560	20241114	2.17	39500	-57.16	20240102	16560	2.17	20241114	39750	-57.43	20231228	16560	2.17	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
88	20241115	100243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	16950	-550	5	-3.14	10511606610	608154	46.45	17760	18250	16700	22750	12250	17500	17284.42	19.61	0	-218018	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29136	-14.47	0.37	12	0.35	-1171.00	45611.00	39750	20231228	-57.36	16560	20241114	2.36	39500	-57.09	20240102	16560	2.36	20241114	39750	-57.36	20231228	16560	2.36	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
89	20241115	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17260	-240	5	-1.37	3990083780	225060	17.19	17760	18250	17260	22750	12250	17500	17729.06	19.61	0	-78131	18126	17812	17186	16872	16246	17970	17030	8757	5250	5000	12600	10	1	171892536	29669	-14.74	0.38	12	0.13	-1171.00	45611.00	39750	20231228	-56.58	16560	20241114	4.23	39500	-56.30	20240102	16560	4.23	20241114	39750	-56.58	20231228	16560	4.23	20241114	1.56	N	009830	5000	8756 억	33706685	N	N	19127	N	N
90	20241114	160239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16630	-500	5	-2.92	15807107300	936721	84.13	17130	17420	16610	22250	12000	17130	16874.70	19.65	0	-4460	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	28586	-14.20	0.36	12	0.54	-1171.00	45611.00	39750	20231228	-58.16	16610	20241114	0.12	39500	-57.90	20240102	16610	0.12	20241114	39750	-58.16	20231228	16610	0.12	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
91	20241114	150241	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16710	-420	5	-2.45	13651726700	807713	72.54	17130	17420	16640	22250	12000	17130	16901.46	19.65	0	-34568	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	28723	-14.27	0.37	12	0.47	-1171.00	45611.00	39750	20231228	-57.96	16640	20241114	0.42	39500	-57.70	20240102	16640	0.42	20241114	39750	-57.96	20231228	16640	0.42	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
92	20241114	140239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16780	-350	5	-2.04	10977059010	647681	58.17	17130	17420	16740	22250	12000	17130	16948.00	19.65	0	-51990	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	28844	-14.33	0.37	12	0.38	-1171.00	45611.00	39750	20231228	-57.79	16740	20241114	0.24	39500	-57.52	20240102	16740	0.24	20241114	39750	-57.79	20231228	16740	0.24	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
93	20241114	130239	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16810	-320	5	-1.87	9635806610	567961	51.01	17130	17420	16740	22250	12000	17130	16965.36	19.65	0	-45515	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	28895	-14.36	0.37	12	0.33	-1171.00	45611.00	39750	20231228	-57.71	16740	20241114	0.42	39500	-57.44	20240102	16740	0.42	20241114	39750	-57.71	20231228	16740	0.42	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
94	20241114	120238	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16840	-290	5	-1.69	8132862540	478692	42.99	17130	17420	16740	22250	12000	17130	16989.50	19.65	0	-53634	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	28947	-14.38	0.37	12	0.28	-1171.00	45611.00	39750	20231228	-57.64	16740	20241114	0.60	39500	-57.37	20240102	16740	0.60	20241114	39750	-57.64	20231228	16740	0.60	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
95	20241114	110240	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	16980	-150	5	-0.88	5759123840	337852	30.34	17130	17420	16760	22250	12000	17130	17046.07	19.65	0	-44998	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	29187	-14.50	0.37	12	0.20	-1171.00	45611.00	39750	20231228	-57.28	16760	20241114	1.31	39500	-57.01	20240102	16760	1.31	20241114	39750	-57.28	20231228	16760	1.31	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
96	20241114	100247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17270	140	2	0.82	731869570	42514	3.82	17130	17420	17130	22250	12000	17130	17216.57	19.65	0	607	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	29686	-14.75	0.38	12	0.02	-1171.00	45611.00	39750	20231228	-56.55	17130	20241114	0.82	39500	-56.28	20240102	17130	0.82	20241114	39750	-56.55	20231228	17130	0.82	20241114	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
97	20241114	090237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	17130	0	3	0.00	0	0	0.00	0	0	0	22250	12000	17130	0.00	19.65	0	0	18236	17682	17406	16852	16576	17545	16715	8757	5120	5000	12330	10	1	171892536	29445	-14.63	0.38	12	0.00	-1171.00	45611.00	39750	20231228	-56.91	17130	20241113	0.00	39500	-56.63	20240102	17130	0.00	20241113	39750	-56.91	20231228	17130	0.00	20241113	1.63	N	009830	5000	8756 억	33780240	N	N	27142	N	N
98	20241112	160234	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17730	-650	5	-3.54	25141203220	1411100	120.51	18200	18400	17510	23850	12870	18380	17817.14	19.43	0	211410	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30477	-15.14	0.39	12	0.82	-1171.00	45611.00	39750	20231228	-55.40	17510	20241112	1.26	39500	-55.11	20240102	17510	1.26	20241112	39750	-55.40	20231228	17510	1.26	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	35653	N	N
99	20241112	150236	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17810	-570	5	-3.10	22798670090	1279104	109.24	18200	18400	17510	23850	12870	18380	17823.89	19.43	0	194746	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30614	-15.21	0.39	12	0.74	-1171.00	45611.00	39750	20231228	-55.19	17510	20241112	1.71	39500	-54.91	20240102	17510	1.71	20241112	39750	-55.19	20231228	17510	1.71	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
100	20241112	140238	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17770	-610	5	-3.32	20089847190	1126768	96.23	18200	18400	17510	23850	12870	18380	17829.57	19.43	0	137762	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30545	-15.18	0.39	12	0.66	-1171.00	45611.00	39750	20231228	-55.30	17510	20241112	1.48	39500	-55.01	20240102	17510	1.48	20241112	39750	-55.30	20231228	17510	1.48	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
101	20241112	130235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17880	-500	5	-2.72	18130824910	1016871	86.84	18200	18400	17510	23850	12870	18380	17829.96	19.43	0	103387	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30734	-15.27	0.39	12	0.59	-1171.00	45611.00	39750	20231228	-55.02	17510	20241112	2.11	39500	-54.73	20240102	17510	2.11	20241112	39750	-55.02	20231228	17510	2.11	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
102	20241112	120236	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17830	-550	5	-2.99	16339237980	916325	78.25	18200	18400	17510	23850	12870	18380	17831.21	19.43	0	84017	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30648	-15.23	0.39	12	0.53	-1171.00	45611.00	39750	20231228	-55.14	17510	20241112	1.83	39500	-54.86	20240102	17510	1.83	20241112	39750	-55.14	20231228	17510	1.83	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
103	20241112	110235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17820	-560	5	-3.05	14579428650	817788	69.84	18200	18400	17510	23850	12870	18380	17827.81	19.43	0	63763	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30631	-15.22	0.39	12	0.48	-1171.00	45611.00	39750	20231228	-55.17	17510	20241112	1.77	39500	-54.89	20240102	17510	1.77	20241112	39750	-55.17	20231228	17510	1.77	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
104	20241112	100235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	17750	-630	5	-3.43	11644225780	653308	55.79	18200	18400	17510	23850	12870	18380	17823.40	19.43	0	42605	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	30511	-15.16	0.39	12	0.38	-1171.00	45611.00	39750	20231228	-55.35	17510	20241112	1.37	39500	-55.06	20240102	17510	1.37	20241112	39750	-55.35	20231228	17510	1.37	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
105	20241112	090234	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18080	-300	5	-1.63	1040074930	57137	4.88	18200	18400	18080	23850	12870	18380	18202.85	19.43	0	-15734	19266	18822	18556	18112	17846	18690	17980	8757	5470	5000	13230	10	1	171892536	31078	-15.44	0.40	12	0.03	-1171.00	45611.00	39750	20231228	-54.52	18080	20241112	0.00	39500	-54.23	20240102	18080	0.00	20241112	39750	-54.52	20231228	18080	0.00	20241112	1.66	N	009830	5000	8756 억	33395491	N	N	4009	N	N
106	20241111	160232	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18380	-710	5	-3.72	21347714320	1148311	74.16	18770	19000	18290	24800	13370	19090	18590.35	19.42	0	3422	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	31594	-15.70	0.40	12	0.67	-1171.00	45611.00	39750	20231228	-53.76	18290	20241111	0.49	39500	-53.47	20240102	18290	0.49	20241111	39750	-53.76	20231228	18290	0.49	20241111	1.61	N	009830	5000	8756 억	33378013	N	N	4009	N	N
107	20241111	150240	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18390	-700	5	-3.67	19340315210	1039004	67.10	18770	19000	18290	24800	13370	19090	18613.77	19.42	0	2221	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	31611	-15.70	0.40	12	0.60	-1171.00	45611.00	39750	20231228	-53.74	18290	20241111	0.55	39500	-53.44	20240102	18290	0.55	20241111	39750	-53.74	20231228	18290	0.55	20241111	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
108	20241111	140235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18350	-740	5	-3.88	16592121670	889539	57.45	18770	19000	18290	24800	13370	19090	18651.94	19.42	0	-40806	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	31542	-15.67	0.40	12	0.52	-1171.00	45611.00	39750	20231228	-53.84	18290	20241111	0.33	39500	-53.54	20240102	18290	0.33	20241111	39750	-53.84	20231228	18290	0.33	20241111	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
109	20241111	130235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18660	-430	5	-2.25	11859254800	633508	40.91	18770	19000	18580	24800	13370	19090	18719.32	19.42	0	14252	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	32075	-15.94	0.41	12	0.37	-1171.00	45611.00	39750	20231228	-53.06	18310	20241107	1.91	39500	-52.76	20240102	18310	1.91	20241107	39750	-53.06	20231228	18310	1.91	20241107	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
110	20241111	120234	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18630	-460	5	-2.41	10260646550	547670	35.37	18770	19000	18630	24800	13370	19090	18734.36	19.42	0	32779	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	32024	-15.91	0.41	12	0.32	-1171.00	45611.00	39750	20231228	-53.13	18310	20241107	1.75	39500	-52.84	20240102	18310	1.75	20241107	39750	-53.13	20231228	18310	1.75	20241107	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
111	20241111	110234	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18780	-310	5	-1.62	8635756150	460814	29.76	18770	19000	18630	24800	13370	19090	18739.36	19.42	0	45758	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	32281	-16.04	0.41	12	0.27	-1171.00	45611.00	39750	20231228	-52.75	18310	20241107	2.57	39500	-52.46	20240102	18310	2.57	20241107	39750	-52.75	20231228	18310	2.57	20241107	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
112	20241111	100232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18670	-420	5	-2.20	6617642510	353245	22.81	18770	19000	18630	24800	13370	19090	18732.72	19.42	0	29411	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	32092	-15.94	0.41	12	0.21	-1171.00	45611.00	39750	20231228	-53.03	18310	20241107	1.97	39500	-52.73	20240102	18310	1.97	20241107	39750	-53.03	20231228	18310	1.97	20241107	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
113	20241111	090233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	18710	-380	5	-1.99	1545817340	82270	5.31	18770	19000	18690	24800	13370	19090	18785.40	19.42	0	-13182	20570	19830	19460	18720	18350	19645	18535	8757	5710	5000	13740	10	1	171892536	32161	-15.98	0.41	12	0.05	-1171.00	45611.00	39750	20231228	-52.93	18310	20241107	2.18	39500	-52.63	20240102	18310	2.18	20241107	39750	-52.93	20231228	18310	2.18	20241107	1.61	N	009830	5000	8756 억	33378013	N	N	11238	N	N
114	20241108	160230	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19090	170	2	0.90	29749865200	1527950	44.27	19150	20200	19090	24550	13250	18920	19472.82	19.28	0	84770	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	32814	-16.30	0.42	12	0.89	-1171.00	45611.00	39750	20231228	-51.97	18310	20241107	4.26	39500	-51.67	20240102	18310	4.26	20241107	39750	-51.97	20231228	18310	4.26	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	11238	N	N
115	20241108	150235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19150	230	2	1.22	27277874520	1398630	40.52	19150	20200	19130	24550	13250	18920	19503.35	19.28	0	98839	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	32917	-16.35	0.42	12	0.81	-1171.00	45611.00	39750	20231228	-51.82	18310	20241107	4.59	39500	-51.52	20240102	18310	4.59	20241107	39750	-51.82	20231228	18310	4.59	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
116	20241108	140233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19200	280	2	1.48	24291112970	1242985	36.01	19150	20200	19130	24550	13250	18920	19542.64	19.28	0	111138	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	33003	-16.40	0.42	12	0.72	-1171.00	45611.00	39750	20231228	-51.70	18310	20241107	4.86	39500	-51.39	20240102	18310	4.86	20241107	39750	-51.70	20231228	18310	4.86	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
117	20241108	130233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19280	360	2	1.90	21698083390	1108282	32.11	19150	20200	19130	24550	13250	18920	19578.22	19.28	0	117054	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	33141	-16.46	0.42	12	0.64	-1171.00	45611.00	39750	20231228	-51.50	18310	20241107	5.30	39500	-51.19	20240102	18310	5.30	20241107	39750	-51.50	20231228	18310	5.30	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
118	20241108	120235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19550	630	2	3.33	18505154650	943654	27.34	19150	20200	19130	24550	13250	18920	19610.22	19.28	0	136958	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	33605	-16.70	0.43	12	0.55	-1171.00	45611.00	39750	20231228	-50.82	18310	20241107	6.77	39500	-50.51	20240102	18310	6.77	20241107	39750	-50.82	20231228	18310	6.77	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
119	20241108	110235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19650	730	2	3.86	16868110480	859950	24.91	19150	20200	19130	24550	13250	18920	19615.35	19.28	0	140311	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	33777	-16.78	0.43	12	0.50	-1171.00	45611.00	39750	20231228	-50.57	18310	20241107	7.32	39500	-50.25	20240102	18310	7.32	20241107	39750	-50.57	20231228	18310	7.32	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
120	20241108	100235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19680	760	2	4.02	13866075860	706902	20.48	19150	20200	19130	24550	13250	18920	19615.43	19.28	0	161213	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	33828	-16.81	0.43	12	0.41	-1171.00	45611.00	39750	20231228	-50.49	18310	20241107	7.48	39500	-50.18	20240102	18310	7.48	20241107	39750	-50.49	20231228	18310	7.48	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
121	20241108	090232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	19290	370	2	1.96	1312226740	68059	1.97	19150	19390	19150	24550	13250	18920	19281.55	19.28	0	26241	20726	19822	19066	18162	17406	19445	17785	8757	5630	5000	13620	10	1	171892536	33158	-16.47	0.42	12	0.04	-1171.00	45611.00	39750	20231228	-51.47	18310	20241107	5.35	39500	-51.16	20240102	18310	5.35	20241107	39750	-51.47	20231228	18310	5.35	20241107	1.57	N	009830	5000	8756 억	33140849	N	N	20006	N	N
122	20241107	160232	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18920	-1180	5	-5.87	64677985590	3437478	127.93	19910	19970	18310	26100	14100	20100	18814.57	19.41	0	-306946	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32522	-16.16	0.41	12	2.00	-1171.00	45611.00	39750	20231228	-52.40	18310	20241107	3.33	39500	-52.10	20240102	18310	3.33	20241107	39750	-52.40	20231228	18310	3.33	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	20005	N	N
123	20241107	150232	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	19060	-1040	5	-5.17	61467873300	3268610	121.65	19910	19970	18310	26100	14100	20100	18804.69	19.41	0	-313202	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32763	-16.28	0.42	12	1.90	-1171.00	45611.00	39750	20231228	-52.05	18310	20241107	4.10	39500	-51.75	20240102	18310	4.10	20241107	39750	-52.05	20231228	18310	4.10	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
124	20241107	140234	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	19000	-1100	5	-5.47	56417928160	3002428	111.74	19910	19970	18310	26100	14100	20100	18789.86	19.41	0	-357896	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32660	-16.23	0.42	12	1.75	-1171.00	45611.00	39750	20231228	-52.20	18310	20241107	3.77	39500	-51.90	20240102	18310	3.77	20241107	39750	-52.20	20231228	18310	3.77	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
125	20241107	130235	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	19160	-940	5	-4.68	51161815520	2727578	101.51	19910	19970	18310	26100	14100	20100	18756.21	19.41	0	-397801	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32935	-16.36	0.42	12	1.59	-1171.00	45611.00	39750	20231228	-51.80	18310	20241107	4.64	39500	-51.49	20240102	18310	4.64	20241107	39750	-51.80	20231228	18310	4.64	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
126	20241107	120234	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18860	-1240	5	-6.17	44365562510	2368626	88.15	19910	19970	18310	26100	14100	20100	18729.31	19.41	0	-489311	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32419	-16.11	0.41	12	1.38	-1171.00	45611.00	39750	20231228	-52.55	18310	20241107	3.00	39500	-52.25	20240102	18310	3.00	20241107	39750	-52.55	20231228	18310	3.00	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
127	20241107	110233	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18640	-1460	5	-7.26	38946595640	2078947	77.37	19910	19970	18310	26100	14100	20100	18732.45	19.41	0	-489105	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32041	-15.92	0.41	12	1.21	-1171.00	45611.00	39750	20231228	-53.11	18310	20241107	1.80	39500	-52.81	20240102	18310	1.80	20241107	39750	-53.11	20231228	18310	1.80	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
128	20241107	100233	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18550	-1550	5	-7.71	31643188830	1685713	62.74	19910	19970	18310	26100	14100	20100	18769.76	19.41	0	-432833	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	31886	-15.84	0.41	12	0.98	-1171.00	45611.00	39750	20231228	-53.33	18310	20241107	1.31	39500	-53.04	20240102	18310	1.31	20241107	39750	-53.33	20231228	18310	1.31	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
129	20241107	090233	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	18910	-1190	5	-5.92	5034506500	260179	9.68	19910	19970	18790	26100	14100	20100	19344.15	19.41	0	-116628	23166	21632	20816	19282	18466	21225	18875	8757	6000	5000	14470	10	1	171892536	32505	-16.15	0.41	12	0.15	-1171.00	45611.00	39750	20231228	-52.43	18790	20241107	0.64	39500	-52.13	20240102	18790	0.64	20241107	39750	-52.43	20231228	18790	0.64	20241107	1.57	N	009830	5000	8756 억	33359274	N	N	4192	N	N
130	20241106	160233	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20100	-1800	5	-8.22	55149659650	2641583	274.68	22250	22350	20000	28450	15350	21900	20880.29	19.61	0	-389347	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	34550	-17.16	0.44	12	1.54	-1171.00	45611.00	39750	20231228	-49.43	20000	20241106	0.50	39500	-49.11	20240102	20000	0.50	20241106	39750	-49.43	20231228	20000	0.50	20241106	1.56	N	009830	5000	8756 억	33714484	N	N	4192	N	N
131	20241106	150240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20050	-1850	5	-8.45	48497132700	2310215	240.23	22250	22350	20050	28450	15350	21900	20992.40	19.61	0	-359799	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	34464	-17.12	0.44	12	1.34	-1171.00	45611.00	39750	20231228	-49.56	20000	20241023	0.25	39500	-49.24	20240102	20000	0.25	20241023	39750	-49.56	20231228	20000	0.25	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
132	20241106	140239	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20350	-1550	5	-7.08	37931795150	1788474	185.97	22250	22350	20100	28450	15350	21900	21208.96	19.61	0	-343517	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	34980	-17.38	0.45	12	1.04	-1171.00	45611.00	39750	20231228	-48.81	20000	20241023	1.75	39500	-48.48	20240102	20000	1.75	20241023	39750	-48.81	20231228	20000	1.75	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
133	20241106	130239	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20550	-1350	5	-6.16	28809912650	1342428	139.59	22250	22350	20500	28450	15350	21900	21460.99	19.61	0	-287531	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	35324	-17.55	0.45	12	0.78	-1171.00	45611.00	39750	20231228	-48.30	20000	20241023	2.75	39500	-47.97	20240102	20000	2.75	20241023	39750	-48.30	20231228	20000	2.75	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
134	20241106	120232	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21300	-600	5	-2.74	19292411900	885589	92.09	22250	22350	21300	28450	15350	21900	21784.81	19.61	0	-190649	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	36613	-18.19	0.47	12	0.52	-1171.00	45611.00	39750	20231228	-46.42	20000	20241023	6.50	39500	-46.08	20240102	20000	6.50	20241023	39750	-46.42	20231228	20000	6.50	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
135	20241106	110236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21900	0	3	0.00	13134220000	600393	62.43	22250	22350	21400	28450	15350	21900	21876.03	19.61	0	-64405	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	37644	-18.70	0.48	12	0.35	-1171.00	45611.00	39750	20231228	-44.91	20000	20241023	9.50	39500	-44.56	20240102	20000	9.50	20241023	39750	-44.91	20231228	20000	9.50	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
136	20241106	100236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21450	-450	5	-2.05	6093125750	280460	29.16	22250	22250	21400	28450	15350	21900	21725.36	19.61	0	-71995	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	36871	-18.32	0.47	12	0.16	-1171.00	45611.00	39750	20231228	-46.04	20000	20241023	7.25	39500	-45.70	20240102	20000	7.25	20241023	39750	-46.04	20231228	20000	7.25	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
137	20241106	090234	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21850	-50	5	-0.23	1150234500	52098	5.42	22250	22250	21700	28450	15350	21900	22078.92	19.61	0	-15816	22966	22432	21866	21332	20766	22150	21050	8757	6550	5000	15760	50	1	171892536	37559	-18.66	0.48	12	0.03	-1171.00	45611.00	39750	20231228	-45.03	20000	20241023	9.25	39500	-44.68	20240102	20000	9.25	20241023	39750	-45.03	20231228	20000	9.25	20241023	1.56	N	009830	5000	8756 억	33714484	N	N	3187	N	N
138	20241105	160230	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21900	-250	5	-1.13	20500106900	940560	54.80	22250	22400	21300	28750	15550	22150	21795.42	19.64	0	-59773	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37644	-18.70	0.48	12	0.55	-1171.00	45611.00	39750	20231228	-44.91	20000	20241023	9.50	39500	-44.56	20240102	20000	9.50	20241023	39750	-44.91	20231228	20000	9.50	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	3181	N	N
139	20241105	150235	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21900	-250	5	-1.13	18989570900	871640	50.78	22250	22400	21300	28750	15550	22150	21785.98	19.64	0	-81838	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37644	-18.70	0.48	12	0.51	-1171.00	45611.00	39750	20231228	-44.91	20000	20241023	9.50	39500	-44.56	20240102	20000	9.50	20241023	39750	-44.91	20231228	20000	9.50	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
140	20241105	140231	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21850	-300	5	-1.35	17846334600	819413	47.74	22250	22400	21300	28750	15550	22150	21779.36	19.64	0	-94806	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37559	-18.66	0.48	12	0.48	-1171.00	45611.00	39750	20231228	-45.03	20000	20241023	9.25	39500	-44.68	20240102	20000	9.25	20241023	39750	-45.03	20231228	20000	9.25	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
141	20241105	130231	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22000	-150	5	-0.68	16328498550	750315	43.71	22250	22400	21300	28750	15550	22150	21762.13	19.64	0	-104034	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37816	-18.79	0.48	12	0.44	-1171.00	45611.00	39750	20231228	-44.65	20000	20241023	10.00	39500	-44.30	20240102	20000	10.00	20241023	39750	-44.65	20231228	20000	10.00	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
142	20241105	120231	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21750	-400	5	-1.81	14368956450	660855	38.50	22250	22400	21300	28750	15550	22150	21742.91	19.64	0	-133535	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37387	-18.57	0.48	12	0.38	-1171.00	45611.00	39750	20231228	-45.28	20000	20241023	8.75	39500	-44.94	20240102	20000	8.75	20241023	39750	-45.28	20231228	20000	8.75	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
143	20241105	110228	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21650	-500	5	-2.26	12988709600	597226	34.79	22250	22400	21300	28750	15550	22150	21748.33	19.64	0	-147861	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37215	-18.49	0.47	12	0.35	-1171.00	45611.00	39750	20231228	-45.53	20000	20241023	8.25	39500	-45.19	20240102	20000	8.25	20241023	39750	-45.53	20231228	20000	8.25	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
144	20241105	100230	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21450	-700	5	-3.16	10135391250	464415	27.06	22250	22400	21400	28750	15550	22150	21823.92	19.64	0	-130850	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	36871	-18.32	0.47	12	0.27	-1171.00	45611.00	39750	20231228	-46.04	20000	20241023	7.25	39500	-45.70	20240102	20000	7.25	20241023	39750	-46.04	20231228	20000	7.25	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
145	20241105	090229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22100	-50	5	-0.23	1031478250	46524	2.71	22250	22300	22000	28750	15550	22150	22170.93	19.64	0	-32077	23350	22750	22200	21600	21050	22725	21575	8757	6600	5000	15940	50	1	171892536	37988	-18.87	0.48	12	0.03	-1171.00	45611.00	39750	20231228	-44.40	20000	20241023	10.50	39500	-44.05	20240102	20000	10.50	20241023	39750	-44.40	20231228	20000	10.50	20241023	1.58	N	009830	5000	8756 억	33766552	N	N	1562	N	N
146	20241104	160229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22150	650	2	3.02	38078373850	1703490	324.43	22150	22800	21650	27950	15050	21500	22353.24	19.71	0	96323	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	38074	-18.92	0.49	12	0.99	-1171.00	45611.00	39750	20231228	-44.28	20000	20241023	10.75	39500	-43.92	20240102	20000	10.75	20241023	39750	-44.28	20231228	20000	10.75	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1562	N	N
147	20241104	150233	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22150	650	2	3.02	36109891900	1614543	307.49	22150	22800	21650	27950	15050	21500	22365.47	19.71	0	82425	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	38074	-18.92	0.49	12	0.94	-1171.00	45611.00	39750	20231228	-44.28	20000	20241023	10.75	39500	-43.92	20240102	20000	10.75	20241023	39750	-44.28	20231228	20000	10.75	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
148	20241104	140229	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22250	750	2	3.49	32936660200	1471540	280.26	22150	22800	21650	27950	15050	21500	22382.52	19.71	0	58877	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	38246	-19.00	0.49	12	0.86	-1171.00	45611.00	39750	20231228	-44.03	20000	20241023	11.25	39500	-43.67	20240102	20000	11.25	20241023	39750	-44.03	20231228	20000	11.25	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
149	20241104	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22400	900	2	4.19	30059316050	1342375	255.66	22150	22800	21650	27950	15050	21500	22392.73	19.71	0	43118	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	38504	-19.13	0.49	12	0.78	-1171.00	45611.00	39750	20231228	-43.65	20000	20241023	12.00	39500	-43.29	20240102	20000	12.00	20241023	39750	-43.65	20231228	20000	12.00	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
150	20241104	120227	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22300	800	2	3.72	27322274150	1219597	232.28	22150	22800	21650	27950	15050	21500	22402.81	19.71	0	41011	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	38332	-19.04	0.49	12	0.71	-1171.00	45611.00	39750	20231228	-43.90	20000	20241023	11.50	39500	-43.54	20240102	20000	11.50	20241023	39750	-43.90	20231228	20000	11.50	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
151	20241104	110227	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22550	1050	2	4.88	23216297650	1036404	197.39	22150	22800	21650	27950	15050	21500	22400.94	19.71	0	68043	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	38762	-19.26	0.49	12	0.60	-1171.00	45611.00	39750	20231228	-43.27	20000	20241023	12.75	39500	-42.91	20240102	20000	12.75	20241023	39750	-43.27	20231228	20000	12.75	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
152	20241104	100225	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22750	1250	2	5.81	17712441850	792551	150.94	22150	22750	21650	27950	15050	21500	22348.79	19.71	0	51520	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	39106	-19.43	0.50	12	0.46	-1171.00	45611.00	39750	20231228	-42.77	20000	20241023	13.75	39500	-42.41	20240102	20000	13.75	20241023	39750	-42.77	20231228	20000	13.75	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
153	20241104	090225	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22050	550	2	2.56	1789962000	80799	15.39	22150	22300	22000	27950	15050	21500	22154.37	19.71	0	-16766	22166	21832	21416	21082	20666	22000	21250	8757	6450	5000	15480	50	1	171892536	37902	-18.83	0.48	12	0.05	-1171.00	45611.00	39750	20231228	-44.53	20000	20241023	10.25	39500	-44.18	20240102	20000	10.25	20241023	39750	-44.53	20231228	20000	10.25	20241023	1.60	N	009830	5000	8756 억	33880016	N	N	1526	N	N
154	20241101	160220	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21500	50	2	0.23	11075421850	515074	65.80	21200	21750	21000	27850	15050	21450	21502.60	19.66	0	30342	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	36957	-18.36	0.47	12	0.30	-1171.00	45611.00	39750	20231228	-45.91	20000	20241023	7.50	39500	-45.57	20240102	20000	7.50	20241023	39750	-45.91	20231228	20000	7.50	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	1526	N	N
155	20241101	150226	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21550	100	2	0.47	10144473950	471814	60.27	21200	21750	21000	27850	15050	21450	21501.02	19.66	0	35060	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	37043	-18.40	0.47	12	0.27	-1171.00	45611.00	39750	20231228	-45.79	20000	20241023	7.75	39500	-45.44	20240102	20000	7.75	20241023	39750	-45.79	20231228	20000	7.75	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N
156	20241101	140221	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21650	200	2	0.93	8879187450	413390	52.81	21200	21700	21000	27850	15050	21450	21478.97	19.66	0	40421	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	37215	-18.49	0.47	12	0.24	-1171.00	45611.00	39750	20231228	-45.53	20000	20241023	8.25	39500	-45.19	20240102	20000	8.25	20241023	39750	-45.53	20231228	20000	8.25	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N
157	20241101	130238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21600	150	2	0.70	7664509150	357147	45.62	21200	21700	21000	27850	15050	21450	21460.38	19.66	0	35510	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	37129	-18.45	0.47	12	0.21	-1171.00	45611.00	39750	20231228	-45.66	20000	20241023	8.00	39500	-45.32	20240102	20000	8.00	20241023	39750	-45.66	20231228	20000	8.00	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N
158	20241101	120239	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21650	200	2	0.93	6572681750	306643	39.17	21200	21650	21000	27850	15050	21450	21434.31	19.66	0	29410	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	37215	-18.49	0.47	12	0.18	-1171.00	45611.00	39750	20231228	-45.53	20000	20241023	8.25	39500	-45.19	20240102	20000	8.25	20241023	39750	-45.53	20231228	20000	8.25	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N
159	20241101	110237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21600	150	2	0.70	5456406400	254911	32.56	21200	21650	21000	27850	15050	21450	21405.12	19.66	0	27063	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	37129	-18.45	0.47	12	0.15	-1171.00	45611.00	39750	20231228	-45.66	20000	20241023	8.00	39500	-45.32	20240102	20000	8.00	20241023	39750	-45.66	20231228	20000	8.00	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N
160	20241101	100238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21450	0	3	0.00	3751831950	175583	22.43	21200	21650	21000	27850	15050	21450	21367.80	19.66	0	22687	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	36871	-18.32	0.47	12	0.10	-1171.00	45611.00	39750	20231228	-46.04	20000	20241023	7.25	39500	-45.70	20240102	20000	7.25	20241023	39750	-46.04	20231228	20000	7.25	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N
161	20241101	090238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21100	-350	5	-1.63	381762050	18066	2.31	21200	21250	21000	27850	15050	21450	21129.28	19.66	0	-7284	22416	21932	21416	20932	20416	22175	21175	8757	6400	5000	15440	50	1	171892536	36269	-18.02	0.46	12	0.01	-1171.00	45611.00	39750	20231228	-46.92	20000	20241023	5.50	39500	-46.58	20240102	20000	5.50	20241023	39750	-46.92	20231228	20000	5.50	20241023	1.58	N	009830	5000	8756 억	33795666	N	N	2218	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History