KissMeData/011780/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 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	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	98800	-6700	5	-6.35	19695406600	196188	447.13	106100	106100	98800	137100	73900	105500	100394.44	21.56	-2800	-44060	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27007	7.12	0.53	12	0.72	13880.00	185837.00	167000	20240715	-40.84	97800	20241115	1.02	167000	-40.84	20240715	97800	1.02	20241115	167000	-40.84	20240715	97800	1.02	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	704	N	N
3	20241129	150312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	99600	-5900	5	-5.59	15821605000	157062	357.96	106100	106100	99300	137100	73900	105500	100734.77	21.56	-2800	-44019	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27225	7.18	0.54	12	0.57	13880.00	185837.00	167000	20240715	-40.36	97800	20241115	1.84	167000	-40.36	20240715	97800	1.84	20241115	167000	-40.36	20240715	97800	1.84	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
4	20241129	140311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	100100	-5400	5	-5.12	12222904300	120939	275.63	106100	106100	99600	137100	73900	105500	101066.69	21.56	-2800	-44180	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27362	7.21	0.54	12	0.44	13880.00	185837.00	167000	20240715	-40.06	97800	20241115	2.35	167000	-40.06	20240715	97800	2.35	20241115	167000	-40.06	20240715	97800	2.35	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
5	20241129	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	100300	-5200	5	-4.93	8419085100	82935	189.02	106100	106100	100100	137100	73900	105500	101514.26	21.56	-2800	-33873	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27417	7.23	0.54	12	0.30	13880.00	185837.00	167000	20240715	-39.94	97800	20241115	2.56	167000	-39.94	20240715	97800	2.56	20241115	167000	-39.94	20240715	97800	2.56	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
6	20241129	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	100500	-5000	5	-4.74	7321130600	72003	164.10	106100	106100	100100	137100	73900	105500	101678.13	21.56	-2800	-32690	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27471	7.24	0.54	12	0.26	13880.00	185837.00	167000	20240715	-39.82	97800	20241115	2.76	167000	-39.82	20240715	97800	2.76	20241115	167000	-39.82	20240715	97800	2.76	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
7	20241129	110313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101000	-4500	5	-4.27	6569623700	64536	147.08	106100	106100	100100	137100	73900	105500	101797.81	21.56	-2800	-31436	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27608	7.28	0.54	12	0.24	13880.00	185837.00	167000	20240715	-39.52	97800	20241115	3.27	167000	-39.52	20240715	97800	3.27	20241115	167000	-39.52	20240715	97800	3.27	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
8	20241129	100313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	100400	-5100	5	-4.83	5364816600	52610	119.90	106100	106100	100100	137100	73900	105500	101973.32	21.56	-2800	-28446	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	27444	7.23	0.54	12	0.19	13880.00	185837.00	167000	20240715	-39.88	97800	20241115	2.66	167000	-39.88	20240715	97800	2.66	20241115	167000	-39.88	20240715	97800	2.66	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
9	20241129	090313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103600	-1900	5	-1.80	615673900	5895	13.44	106100	106100	103600	137100	73900	105500	104440.02	21.56	-2800	-4309	107566	106532	105666	104632	103766	106450	104550	1523	31600	5000	80180	100	1	27334587	28319	7.46	0.56	12	0.02	13880.00	185837.00	167000	20240715	-37.96	97800	20241115	5.93	167000	-37.96	20240715	97800	5.93	20241115	167000	-37.96	20240715	97800	5.93	20241115	0.51	N	011780	5000	1523 억	5893455	N	N	131	N	N
10	20241128	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105500	800	2	0.76	4630420600	43786	60.89	105500	106700	104800	136100	73300	104700	105753.10	21.61	0	3310	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	28838	7.60	0.57	12	0.16	13880.00	185837.00	167000	20240715	-36.83	97800	20241115	7.87	167000	-36.83	20240715	97800	7.87	20241115	167000	-36.83	20240715	97800	7.87	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	131	N	N
11	20241128	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	1100	2	1.05	3993033200	37747	52.49	105500	106700	104800	136100	73300	104700	105784.12	21.61	0	3055	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	28920	7.62	0.57	12	0.14	13880.00	185837.00	167000	20240715	-36.65	97800	20241115	8.18	167000	-36.65	20240715	97800	8.18	20241115	167000	-36.65	20240715	97800	8.18	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
12	20241128	140317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105100	400	2	0.38	3061693000	28930	40.23	105500	106700	104800	136100	73300	104700	105831.08	21.61	0	1622	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	28729	7.57	0.57	12	0.11	13880.00	185837.00	167000	20240715	-37.07	97800	20241115	7.46	167000	-37.07	20240715	97800	7.46	20241115	167000	-37.07	20240715	97800	7.46	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
13	20241128	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105200	500	2	0.48	2663490200	25151	34.98	105500	106700	104800	136100	73300	104700	105899.97	21.61	0	1643	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	28756	7.58	0.57	12	0.09	13880.00	185837.00	167000	20240715	-37.01	97800	20241115	7.57	167000	-37.01	20240715	97800	7.57	20241115	167000	-37.01	20240715	97800	7.57	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
14	20241128	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	1100	2	1.05	2194488700	20698	28.78	105500	106700	104800	136100	73300	104700	106024.19	21.61	0	2667	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	28920	7.62	0.57	12	0.08	13880.00	185837.00	167000	20240715	-36.65	97800	20241115	8.18	167000	-36.65	20240715	97800	8.18	20241115	167000	-36.65	20240715	97800	8.18	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
15	20241128	110318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106100	1400	2	1.34	1846352100	17406	24.20	105500	106700	104800	136100	73300	104700	106075.61	21.61	0	3131	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	29002	7.64	0.57	12	0.06	13880.00	185837.00	167000	20240715	-36.47	97800	20241115	8.49	167000	-36.47	20240715	97800	8.49	20241115	167000	-36.47	20240715	97800	8.49	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
16	20241128	100315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	1100	2	1.05	1325072600	12481	17.36	105500	106700	104800	136100	73300	104700	106167.18	21.61	0	3120	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	28920	7.62	0.57	12	0.05	13880.00	185837.00	167000	20240715	-36.65	97800	20241115	8.18	167000	-36.65	20240715	97800	8.18	20241115	167000	-36.65	20240715	97800	8.18	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
17	20241128	090313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106200	1500	2	1.43	229883600	2172	3.02	105500	106400	104800	136100	73300	104700	105839.59	21.61	0	928	107100	105900	104500	103300	101900	105200	102600	1523	31400	5000	79570	100	1	27334587	29029	7.65	0.57	12	0.01	13880.00	185837.00	167000	20240715	-36.41	97800	20241115	8.59	167000	-36.41	20240715	97800	8.59	20241115	167000	-36.41	20240715	97800	8.59	20241115	0.50	N	011780	5000	1523 억	5907987	N	N	308	N	N
18	20241127	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104700	-300	5	-0.29	7507555500	71740	63.36	105000	105700	103100	136500	73500	105000	104649.42	21.71	0	-4868	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28619	7.54	0.56	12	0.26	13880.00	185837.00	167000	20240715	-37.31	97800	20241115	7.06	167000	-37.31	20240715	97800	7.06	20241115	167000	-37.31	20240715	97800	7.06	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	308	N	N
19	20241127	150312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104600	-400	5	-0.38	6745067200	64457	56.93	105000	105700	103100	136500	73500	105000	104644.45	21.71	0	-3986	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28592	7.54	0.56	12	0.24	13880.00	185837.00	167000	20240715	-37.37	97800	20241115	6.95	167000	-37.37	20240715	97800	6.95	20241115	167000	-37.37	20240715	97800	6.95	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
20	20241127	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105000	0	3	0.00	5184387100	49562	43.77	105000	105700	103100	136500	73500	105000	104604.07	21.71	0	-1382	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28701	7.56	0.57	12	0.18	13880.00	185837.00	167000	20240715	-37.13	97800	20241115	7.36	167000	-37.13	20240715	97800	7.36	20241115	167000	-37.13	20240715	97800	7.36	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
21	20241127	130308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104700	-300	5	-0.29	4074494800	38987	34.43	105000	105700	103100	136500	73500	105000	104509.06	21.71	0	-1316	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28619	7.54	0.56	12	0.14	13880.00	185837.00	167000	20240715	-37.31	97800	20241115	7.06	167000	-37.31	20240715	97800	7.06	20241115	167000	-37.31	20240715	97800	7.06	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
22	20241127	120312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105500	500	2	0.48	3242885800	31048	27.42	105000	105700	103100	136500	73500	105000	104447.49	21.71	0	1048	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28838	7.60	0.57	12	0.11	13880.00	185837.00	167000	20240715	-36.83	97800	20241115	7.87	167000	-36.83	20240715	97800	7.87	20241115	167000	-36.83	20240715	97800	7.87	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
23	20241127	110312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105400	400	2	0.38	2793870600	26788	23.66	105000	105700	103100	136500	73500	105000	104295.60	21.71	0	781	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28811	7.59	0.57	12	0.10	13880.00	185837.00	167000	20240715	-36.89	97800	20241115	7.77	167000	-36.89	20240715	97800	7.77	20241115	167000	-36.89	20240715	97800	7.77	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
24	20241127	100311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104900	-100	5	-0.10	2263227300	21741	19.20	105000	105500	103100	136500	73500	105000	104099.50	21.71	0	-1	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28674	7.56	0.56	12	0.08	13880.00	185837.00	167000	20240715	-37.19	97800	20241115	7.26	167000	-37.19	20240715	97800	7.26	20241115	167000	-37.19	20240715	97800	7.26	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
25	20241127	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105100	100	2	0.10	222687000	2129	1.88	105000	105300	104100	136500	73500	105000	104596.99	21.71	0	109	108266	106632	105666	104032	103066	106150	103550	1523	31500	5000	79800	100	1	27334587	28729	7.57	0.57	12	0.01	13880.00	185837.00	167000	20240715	-37.07	97800	20241115	7.46	167000	-37.07	20240715	97800	7.46	20241115	167000	-37.07	20240715	97800	7.46	20241115	0.49	N	011780	5000	1523 억	5933643	N	N	1893	N	N
26	20241126	160311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105000	-1500	5	-1.41	11935012000	112881	47.66	106200	107300	104700	138400	74600	106500	105731.08	21.86	0	-17732	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28701	7.56	0.57	12	0.41	13880.00	185837.00	167000	20240715	-37.13	97800	20241115	7.36	167000	-37.13	20240715	97800	7.36	20241115	167000	-37.13	20240715	97800	7.36	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	1893	N	N
27	20241126	150309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105400	-1100	5	-1.03	10871778300	102762	43.38	106200	107300	104700	138400	74600	106500	105795.71	21.86	0	-18770	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28811	7.59	0.57	12	0.38	13880.00	185837.00	167000	20240715	-36.89	97800	20241115	7.77	167000	-36.89	20240715	97800	7.77	20241115	167000	-36.89	20240715	97800	7.77	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
28	20241126	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105400	-1100	5	-1.03	9800715600	92598	39.09	106200	107300	104700	138400	74600	106500	105841.55	21.86	0	-17817	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28811	7.59	0.57	12	0.34	13880.00	185837.00	167000	20240715	-36.89	97800	20241115	7.77	167000	-36.89	20240715	97800	7.77	20241115	167000	-36.89	20240715	97800	7.77	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
29	20241126	130309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105200	-1300	5	-1.22	8241412000	77767	32.83	106200	107300	105100	138400	74600	106500	105975.70	21.86	0	-15194	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28756	7.58	0.57	12	0.28	13880.00	185837.00	167000	20240715	-37.01	97800	20241115	7.57	167000	-37.01	20240715	97800	7.57	20241115	167000	-37.01	20240715	97800	7.57	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
30	20241126	120311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105500	-1000	5	-0.94	6822724600	64298	27.15	106200	107300	105300	138400	74600	106500	106110.99	21.86	0	-10659	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28838	7.60	0.57	12	0.24	13880.00	185837.00	167000	20240715	-36.83	97800	20241115	7.87	167000	-36.83	20240715	97800	7.87	20241115	167000	-36.83	20240715	97800	7.87	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
31	20241126	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105600	-900	5	-0.85	5885139500	55434	23.40	106200	107300	105300	138400	74600	106500	106164.80	21.86	0	-10716	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28865	7.61	0.57	12	0.20	13880.00	185837.00	167000	20240715	-36.77	97800	20241115	7.98	167000	-36.77	20240715	97800	7.98	20241115	167000	-36.77	20240715	97800	7.98	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
32	20241126	100312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106100	-400	5	-0.38	3509084300	33015	13.94	106200	107300	105300	138400	74600	106500	106287.58	21.86	0	-4305	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	29002	7.64	0.57	12	0.12	13880.00	185837.00	167000	20240715	-36.47	97800	20241115	8.49	167000	-36.47	20240715	97800	8.49	20241115	167000	-36.47	20240715	97800	8.49	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
33	20241126	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106000	-500	5	-0.47	566346700	5341	2.25	106200	107300	105300	138400	74600	106500	106037.58	21.86	0	-2393	110233	108366	107433	105566	104633	107900	105100	1523	31900	5000	80940	100	1	27334587	28975	7.64	0.57	12	0.02	13880.00	185837.00	167000	20240715	-36.53	97800	20241115	8.38	167000	-36.53	20240715	97800	8.38	20241115	167000	-36.53	20240715	97800	8.38	20241115	0.49	N	011780	5000	1523 억	5976413	N	N	319	N	N
34	20241125	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106500	0	3	0.00	23150824800	216151	339.15	107700	109300	106500	138400	74600	106500	107106.06	21.94	0	7609	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29111	7.67	0.57	12	0.79	13880.00	185837.00	167000	20240715	-36.23	97800	20241115	8.90	167000	-36.23	20240715	97800	8.90	20241115	167000	-36.23	20240715	97800	8.90	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	319	N	N
35	20241125	150309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107800	1300	2	1.22	8523855100	78896	123.79	107700	109300	107100	138400	74600	106500	108039.32	21.94	0	3697	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29467	7.77	0.58	12	0.29	13880.00	185837.00	167000	20240715	-35.45	97800	20241115	10.22	167000	-35.45	20240715	97800	10.22	20241115	167000	-35.45	20240715	97800	10.22	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
36	20241125	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107900	1400	2	1.31	6633644400	61393	96.33	107700	109300	107100	138400	74600	106500	108052.38	21.94	0	6505	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29494	7.77	0.58	12	0.22	13880.00	185837.00	167000	20240715	-35.39	97800	20241115	10.33	167000	-35.39	20240715	97800	10.33	20241115	167000	-35.39	20240715	97800	10.33	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
37	20241125	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108300	1800	2	1.69	4730115800	43829	68.77	107700	108800	107100	138400	74600	106500	107922.38	21.94	0	2680	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29603	7.80	0.58	12	0.16	13880.00	185837.00	167000	20240715	-35.15	97800	20241115	10.74	167000	-35.15	20240715	97800	10.74	20241115	167000	-35.15	20240715	97800	10.74	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
38	20241125	120309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108400	1900	2	1.78	3600051000	33376	52.37	107700	108800	107100	138400	74600	106500	107863.87	21.94	0	3115	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29631	7.81	0.58	12	0.12	13880.00	185837.00	167000	20240715	-35.09	97800	20241115	10.84	167000	-35.09	20240715	97800	10.84	20241115	167000	-35.09	20240715	97800	10.84	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
39	20241125	110308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107600	1100	2	1.03	2784519900	25807	40.49	107700	108800	107100	138400	74600	106500	107898.40	21.94	0	2734	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29412	7.75	0.58	12	0.09	13880.00	185837.00	167000	20240715	-35.57	97800	20241115	10.02	167000	-35.57	20240715	97800	10.02	20241115	167000	-35.57	20240715	97800	10.02	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
40	20241125	100304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107900	1400	2	1.31	1835463300	17002	26.68	107700	108800	107100	138400	74600	106500	107956.59	21.94	0	3388	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29494	7.77	0.58	12	0.06	13880.00	185837.00	167000	20240715	-35.39	97800	20241115	10.33	167000	-35.39	20240715	97800	10.33	20241115	167000	-35.39	20240715	97800	10.33	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
41	20241125	090304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108700	2200	2	2.07	415619300	3848	6.04	107700	108800	107200	138400	74600	106500	108013.11	21.94	0	1589	109300	107900	106800	105400	104300	107350	104850	1523	31900	5000	80940	100	1	27334587	29713	7.83	0.58	12	0.01	13880.00	185837.00	167000	20240715	-34.91	97800	20241115	11.15	167000	-34.91	20240715	97800	11.15	20241115	167000	-34.91	20240715	97800	11.15	20241115	0.48	N	011780	5000	1523 억	5996164	N	N	299	N	N
42	20241122	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106500	-200	5	-0.19	6702143700	62849	73.27	107600	108200	105700	138700	74700	106700	106638.97	22.02	-2200	-1036	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29111	7.67	0.57	12	0.23	13880.00	185837.00	167000	20240715	-36.23	97800	20241115	8.90	167000	-36.23	20240715	97800	8.90	20241115	167000	-36.23	20240715	97800	8.90	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	299	N	N
43	20241122	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106600	-100	5	-0.09	5995663000	56216	65.53	107600	108200	105700	138700	74700	106700	106654.03	22.02	-2200	-1569	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29139	7.68	0.57	12	0.21	13880.00	185837.00	167000	20240715	-36.17	97800	20241115	9.00	167000	-36.17	20240715	97800	9.00	20241115	167000	-36.17	20240715	97800	9.00	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
44	20241122	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106600	-100	5	-0.09	4718265400	44228	51.56	107600	108200	105700	138700	74700	106700	106680.51	22.02	-2200	554	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29139	7.68	0.57	12	0.16	13880.00	185837.00	167000	20240715	-36.17	97800	20241115	9.00	167000	-36.17	20240715	97800	9.00	20241115	167000	-36.17	20240715	97800	9.00	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
45	20241122	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106200	-500	5	-0.47	3897741900	36514	42.57	107600	108200	105700	138700	74700	106700	106746.51	22.02	-2200	-1199	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29029	7.65	0.57	12	0.13	13880.00	185837.00	167000	20240715	-36.41	97800	20241115	8.59	167000	-36.41	20240715	97800	8.59	20241115	167000	-36.41	20240715	97800	8.59	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
46	20241122	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106400	-300	5	-0.28	3344104900	31317	36.51	107600	108200	105700	138700	74700	106700	106782.42	22.02	-2200	-3073	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29084	7.67	0.57	12	0.11	13880.00	185837.00	167000	20240715	-36.29	97800	20241115	8.79	167000	-36.29	20240715	97800	8.79	20241115	167000	-36.29	20240715	97800	8.79	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
47	20241122	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106600	-100	5	-0.09	2365369100	22097	25.76	107600	108200	106300	138700	74700	106700	107044.81	22.02	-2200	-2122	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29139	7.68	0.57	12	0.08	13880.00	185837.00	167000	20240715	-36.17	97800	20241115	9.00	167000	-36.17	20240715	97800	9.00	20241115	167000	-36.17	20240715	97800	9.00	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
48	20241122	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106700	0	3	0.00	1518166600	14149	16.49	107600	108200	106500	138700	74700	106700	107298.51	22.02	-2200	-1044	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29166	7.69	0.57	12	0.05	13880.00	185837.00	167000	20240715	-36.11	97800	20241115	9.10	167000	-36.11	20240715	97800	9.10	20241115	167000	-36.11	20240715	97800	9.10	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
49	20241122	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107100	400	2	0.37	94967400	884	1.03	107600	107600	107000	138700	74700	106700	107429.19	22.02	-2200	-427	109966	108332	106666	105032	103366	107500	104200	1523	32000	5000	81090	100	1	27334587	29275	7.72	0.58	12	0.00	13880.00	185837.00	167000	20240715	-35.87	97800	20241115	9.51	167000	-35.87	20240715	97800	9.51	20241115	167000	-35.87	20240715	97800	9.51	20241115	0.48	N	011780	5000	1523 억	6018441	N	N	280	N	N
50	20241121	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106700	600	2	0.57	9159745500	85541	138.56	106900	108300	105000	137900	74300	106100	107080.34	22.11	0	2546	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29166	7.69	0.57	12	0.31	13880.00	185837.00	167000	20240715	-36.11	97800	20241115	9.10	167000	-36.11	20240715	97800	9.10	20241115	167000	-36.11	20240715	97800	9.10	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	280	N	N
51	20241121	150300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107300	1200	2	1.13	7794870600	72766	117.87	106900	108300	105000	137900	74300	106100	107122.43	22.11	0	3112	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29330	7.73	0.58	12	0.27	13880.00	185837.00	167000	20240715	-35.75	97800	20241115	9.71	167000	-35.75	20240715	97800	9.71	20241115	167000	-35.75	20240715	97800	9.71	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
52	20241121	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107900	1800	2	1.70	6138986100	57404	92.99	106900	108200	105000	137900	74300	106100	106943.52	22.11	0	5589	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29494	7.77	0.58	12	0.21	13880.00	185837.00	167000	20240715	-35.39	97800	20241115	10.33	167000	-35.39	20240715	97800	10.33	20241115	167000	-35.39	20240715	97800	10.33	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
53	20241121	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106900	800	2	0.75	4572082900	42847	69.41	106900	107900	105000	137900	74300	106100	106707.19	22.11	0	2406	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29221	7.70	0.58	12	0.16	13880.00	185837.00	167000	20240715	-35.99	97800	20241115	9.30	167000	-35.99	20240715	97800	9.30	20241115	167000	-35.99	20240715	97800	9.30	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
54	20241121	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107600	1500	2	1.41	3809351500	35734	57.88	106900	107900	105000	137900	74300	106100	106603.00	22.11	0	2693	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29412	7.75	0.58	12	0.13	13880.00	185837.00	167000	20240715	-35.57	97800	20241115	10.02	167000	-35.57	20240715	97800	10.02	20241115	167000	-35.57	20240715	97800	10.02	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
55	20241121	110257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106800	700	2	0.66	2584831200	24326	39.40	106900	107400	105000	137900	74300	106100	106257.96	22.11	0	991	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29193	7.69	0.57	12	0.09	13880.00	185837.00	167000	20240715	-36.05	97800	20241115	9.20	167000	-36.05	20240715	97800	9.20	20241115	167000	-36.05	20240715	97800	9.20	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
56	20241121	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106200	100	2	0.09	1676965100	15800	25.59	106900	107400	105000	137900	74300	106100	106137.03	22.11	0	-523	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29029	7.65	0.57	12	0.06	13880.00	185837.00	167000	20240715	-36.41	97800	20241115	8.59	167000	-36.41	20240715	97800	8.59	20241115	167000	-36.41	20240715	97800	8.59	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
57	20241121	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107000	900	2	0.85	178798900	1674	2.71	106900	107400	106400	137900	74300	106100	106809.38	22.11	0	116	109433	107766	106433	104766	103433	107100	104100	1523	31800	5000	80630	100	1	27334587	29248	7.71	0.58	12	0.01	13880.00	185837.00	167000	20240715	-35.93	97800	20241115	9.41	167000	-35.93	20240715	97800	9.41	20241115	167000	-35.93	20240715	97800	9.41	20241115	0.48	N	011780	5000	1523 억	6045012	N	N	395	N	N
58	20241120	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106100	-700	5	-0.66	6548259400	61625	104.41	106400	108100	105100	138800	74800	106800	106260.00	22.21	0	-6883	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29002	7.64	0.57	12	0.23	13880.00	185837.00	167000	20240715	-36.47	97800	20241115	8.49	167000	-36.47	20240715	97800	8.49	20241115	167000	-36.47	20240715	97800	8.49	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	395	N	N
59	20241120	150300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106200	-600	5	-0.56	6003631000	56495	95.72	106400	108100	105100	138800	74800	106800	106268.36	22.21	0	-6938	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29029	7.65	0.57	12	0.21	13880.00	185837.00	167000	20240715	-36.41	97800	20241115	8.59	167000	-36.41	20240715	97800	8.59	20241115	167000	-36.41	20240715	97800	8.59	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
60	20241120	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106300	-500	5	-0.47	5105748400	48037	81.39	106400	108100	105100	138800	74800	106800	106287.83	22.21	0	-7610	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29057	7.66	0.57	12	0.18	13880.00	185837.00	167000	20240715	-36.35	97800	20241115	8.69	167000	-36.35	20240715	97800	8.69	20241115	167000	-36.35	20240715	97800	8.69	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
61	20241120	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106500	-300	5	-0.28	4751535000	44709	75.75	106400	108100	105100	138800	74800	106800	106276.92	22.21	0	-8197	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29111	7.67	0.57	12	0.16	13880.00	185837.00	167000	20240715	-36.23	97800	20241115	8.90	167000	-36.23	20240715	97800	8.90	20241115	167000	-36.23	20240715	97800	8.90	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
62	20241120	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106300	-500	5	-0.47	4447931400	41857	70.92	106400	108100	105100	138800	74800	106800	106264.94	22.21	0	-8442	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29057	7.66	0.57	12	0.15	13880.00	185837.00	167000	20240715	-36.35	97800	20241115	8.69	167000	-36.35	20240715	97800	8.69	20241115	167000	-36.35	20240715	97800	8.69	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
63	20241120	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106100	-700	5	-0.66	4130840200	38873	65.86	106400	108100	105100	138800	74800	106800	106265.02	22.21	0	-8649	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29002	7.64	0.57	12	0.14	13880.00	185837.00	167000	20240715	-36.47	97800	20241115	8.49	167000	-36.47	20240715	97800	8.49	20241115	167000	-36.47	20240715	97800	8.49	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
64	20241120	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106000	-800	5	-0.75	2844859300	26813	45.43	106400	108100	105100	138800	74800	106800	106100.00	22.21	0	-6131	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	28975	7.64	0.57	12	0.10	13880.00	185837.00	167000	20240715	-36.53	97800	20241115	8.38	167000	-36.53	20240715	97800	8.38	20241115	167000	-36.53	20240715	97800	8.38	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
65	20241120	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107900	1100	2	1.03	204126600	1911	3.24	106400	108100	106100	138800	74800	106800	106816.64	22.21	0	-1003	111666	109232	107366	104932	103066	108300	104000	1523	32000	5000	81160	100	1	27334587	29494	7.77	0.58	12	0.01	13880.00	185837.00	167000	20240715	-35.39	97800	20241115	10.33	167000	-35.39	20240715	97800	10.33	20241115	167000	-35.39	20240715	97800	10.33	20241115	0.52	N	011780	5000	1523 억	6070970	N	N	283	N	N
66	20241119	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106800	-600	5	-0.56	6310815600	58862	46.48	107300	109800	105500	139600	75200	107400	107214.09	22.28	0	-17751	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29193	7.69	0.57	12	0.22	13880.00	185837.00	167000	20240715	-36.05	97800	20241115	9.20	167000	-36.05	20240715	97800	9.20	20241115	167000	-36.05	20240715	97800	9.20	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	283	N	N
67	20241119	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107100	-300	5	-0.28	5612371200	52323	41.32	107300	109800	105500	139600	75200	107400	107263.94	22.28	0	-17668	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29275	7.72	0.58	12	0.19	13880.00	185837.00	167000	20240715	-35.87	97800	20241115	9.51	167000	-35.87	20240715	97800	9.51	20241115	167000	-35.87	20240715	97800	9.51	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
68	20241119	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106700	-700	5	-0.65	4713250200	43916	34.68	107300	109800	105500	139600	75200	107400	107324.21	22.28	0	-15884	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29166	7.69	0.57	12	0.16	13880.00	185837.00	167000	20240715	-36.11	97800	20241115	9.10	167000	-36.11	20240715	97800	9.10	20241115	167000	-36.11	20240715	97800	9.10	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
69	20241119	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107300	-100	5	-0.09	4267026700	39749	31.39	107300	109800	105500	139600	75200	107400	107349.28	22.28	0	-14743	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29330	7.73	0.58	12	0.15	13880.00	185837.00	167000	20240715	-35.75	97800	20241115	9.71	167000	-35.75	20240715	97800	9.71	20241115	167000	-35.75	20240715	97800	9.71	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
70	20241119	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107000	-400	5	-0.37	3869538200	36036	28.46	107300	109800	105500	139600	75200	107400	107379.79	22.28	0	-13592	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29248	7.71	0.58	12	0.13	13880.00	185837.00	167000	20240715	-35.93	97800	20241115	9.41	167000	-35.93	20240715	97800	9.41	20241115	167000	-35.93	20240715	97800	9.41	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
71	20241119	110251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106200	-1200	5	-1.12	3468717600	32272	25.48	107300	109800	105500	139600	75200	107400	107483.81	22.28	0	-12686	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29029	7.65	0.57	12	0.12	13880.00	185837.00	167000	20240715	-36.41	97800	20241115	8.59	167000	-36.41	20240715	97800	8.59	20241115	167000	-36.41	20240715	97800	8.59	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
72	20241119	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106300	-1100	5	-1.02	2664278800	24710	19.51	107300	109800	105500	139600	75200	107400	107821.89	22.28	0	-9180	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29057	7.66	0.57	12	0.09	13880.00	185837.00	167000	20240715	-36.35	97800	20241115	8.69	167000	-36.35	20240715	97800	8.69	20241115	167000	-36.35	20240715	97800	8.69	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
73	20241119	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108000	600	2	0.56	233276400	2174	1.72	107300	108300	106600	139600	75200	107400	107302.85	22.28	0	-1012	112400	109900	105500	103000	98600	111150	104250	1523	32200	5000	81620	100	1	27334587	29521	7.78	0.58	12	0.01	13880.00	185837.00	167000	20240715	-35.33	97800	20241115	10.43	167000	-35.33	20240715	97800	10.43	20241115	167000	-35.33	20240715	97800	10.43	20241115	0.51	N	011780	5000	1523 억	6091080	N	N	500	N	N
74	20241118	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107400	4900	2	4.78	13414122000	126275	70.00	101100	108000	101100	133200	71800	102500	106229.22	22.29	0	-9803	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	29357	7.74	0.58	12	0.46	13880.00	185837.00	167000	20240715	-35.69	97800	20241115	9.82	167000	-35.69	20240715	97800	9.82	20241115	167000	-35.69	20240715	97800	9.82	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	500	N	N
75	20241118	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107400	4900	2	4.78	11982052700	112948	62.61	101100	108000	101100	133200	71800	102500	106085.00	22.29	0	-6978	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	29357	7.74	0.58	12	0.41	13880.00	185837.00	167000	20240715	-35.69	97800	20241115	9.82	167000	-35.69	20240715	97800	9.82	20241115	167000	-35.69	20240715	97800	9.82	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
76	20241118	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106400	3900	2	3.80	7943515900	75247	41.71	101100	106700	101100	133200	71800	102500	105566.29	22.29	0	-8004	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	29084	7.67	0.57	12	0.28	13880.00	185837.00	167000	20240715	-36.29	97800	20241115	8.79	167000	-36.29	20240715	97800	8.79	20241115	167000	-36.29	20240715	97800	8.79	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
77	20241118	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105900	3400	2	3.32	6377881000	60515	33.54	101100	106700	101100	133200	71800	102500	105393.87	22.29	0	-3500	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	28947	7.63	0.57	12	0.22	13880.00	185837.00	167000	20240715	-36.59	97800	20241115	8.28	167000	-36.59	20240715	97800	8.28	20241115	167000	-36.59	20240715	97800	8.28	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
78	20241118	120251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	3300	2	3.22	5133212000	48755	27.03	101100	106700	101100	133200	71800	102500	105286.43	22.29	0	-277	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	28920	7.62	0.57	12	0.18	13880.00	185837.00	167000	20240715	-36.65	97800	20241115	8.18	167000	-36.65	20240715	97800	8.18	20241115	167000	-36.65	20240715	97800	8.18	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
79	20241118	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106300	3800	2	3.71	4199985700	39943	22.14	101100	106700	101100	133200	71800	102500	105150.14	22.29	0	1882	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	29057	7.66	0.57	12	0.15	13880.00	185837.00	167000	20240715	-36.35	97800	20241115	8.69	167000	-36.35	20240715	97800	8.69	20241115	167000	-36.35	20240715	97800	8.69	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
80	20241118	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	3300	2	3.22	3251108900	30998	17.18	101100	106700	101100	133200	71800	102500	104882.02	22.29	0	3663	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	28920	7.62	0.57	12	0.11	13880.00	185837.00	167000	20240715	-36.65	97800	20241115	8.18	167000	-36.65	20240715	97800	8.18	20241115	167000	-36.65	20240715	97800	8.18	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
81	20241118	090247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103400	900	2	0.88	361085000	3549	1.97	101100	103500	101100	133200	71800	102500	101740.60	22.29	0	558	107233	104866	101333	98966	95433	106050	100150	1523	30700	5000	77900	100	1	27334587	28264	7.45	0.56	12	0.01	13880.00	185837.00	167000	20240715	-38.08	97800	20241115	5.73	167000	-38.08	20240715	97800	5.73	20241115	167000	-38.08	20240715	97800	5.73	20241115	0.51	N	011780	5000	1523 억	6093776	N	N	351	N	N
82	20241115	160255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	102500	-300	5	-0.29	18049265700	180002	128.95	101700	103700	97800	133600	72000	102800	100272.14	22.39	0	-41958	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	28018	7.38	0.55	12	0.66	13880.00	185837.00	167000	20240715	-38.62	97800	20241115	4.81	167000	-38.62	20240715	97800	4.81	20241115	167000	-38.62	20240715	97800	4.81	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	351	N	N
83	20241115	150302	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	103300	500	2	0.49	16576362800	165698	118.70	101700	103700	97800	133600	72000	102800	100039.59	22.39	0	-37021	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	28237	7.44	0.56	12	0.61	13880.00	185837.00	167000	20240715	-38.14	97800	20241115	5.62	167000	-38.14	20240715	97800	5.62	20241115	167000	-38.14	20240715	97800	5.62	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
84	20241115	140259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	101700	-1100	5	-1.07	14725606700	147745	105.84	101700	102400	97800	133600	72000	102800	99669.05	22.39	0	-31766	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	27799	7.33	0.55	12	0.54	13880.00	185837.00	167000	20240715	-39.10	97800	20241115	3.99	167000	-39.10	20240715	97800	3.99	20241115	167000	-39.10	20240715	97800	3.99	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
85	20241115	130259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	100800	-2000	5	-1.95	12676448200	127405	91.27	101700	102400	97800	133600	72000	102800	99497.23	22.39	0	-27734	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	27553	7.26	0.54	12	0.47	13880.00	185837.00	167000	20240715	-39.64	97800	20241115	3.07	167000	-39.64	20240715	97800	3.07	20241115	167000	-39.64	20240715	97800	3.07	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
86	20241115	120259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	99800	-3000	5	-2.92	10678831800	107501	77.01	101700	102400	97800	133600	72000	102800	99337.01	22.39	0	-23231	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	27280	7.19	0.54	12	0.39	13880.00	185837.00	167000	20240715	-40.24	97800	20241115	2.04	167000	-40.24	20240715	97800	2.04	20241115	167000	-40.24	20240715	97800	2.04	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
87	20241115	110255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	99400	-3400	5	-3.31	9002816200	90693	64.97	101700	102400	97800	133600	72000	102800	99266.90	22.39	0	-19631	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	27171	7.16	0.53	12	0.33	13880.00	185837.00	167000	20240715	-40.48	97800	20241115	1.64	167000	-40.48	20240715	97800	1.64	20241115	167000	-40.48	20240715	97800	1.64	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
88	20241115	100255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	99100	-3700	5	-3.60	6446775600	64918	46.51	101700	102400	97800	133600	72000	102800	99306.39	22.39	0	-16783	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	27089	7.14	0.53	12	0.24	13880.00	185837.00	167000	20240715	-40.66	97800	20241115	1.33	167000	-40.66	20240715	97800	1.33	20241115	167000	-40.66	20240715	97800	1.33	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
89	20241115	090321	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	98700	-4100	5	-3.99	1224531200	12239	8.77	101700	102400	98500	133600	72000	102800	100051.35	22.39	0	-6473	109466	106132	104166	100832	98866	105150	99850	1523	30800	5000	78120	100	1	27334587	26979	7.11	0.53	12	0.04	13880.00	185837.00	167000	20240715	-40.90	98500	20241115	0.20	167000	-40.90	20240715	98500	0.20	20241115	167000	-40.90	20240715	98500	0.20	20241115	0.52	N	011780	5000	1523 억	6120621	N	N	88	N	N
90	20241114	160252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	103300	-3500	5	-3.28	11127674800	106202	80.97	107400	107500	103200	138800	74800	106800	104778.30	22.48	0	-6300	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	28237	7.44	0.56	12	0.39	13880.00	185837.00	167000	20240715	-38.14	103200	20241114	0.10	167000	-38.14	20240715	103200	0.10	20241114	167000	-38.14	20240715	103200	0.10	20241114	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
91	20241114	150254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	104300	-2500	5	-2.34	8543810900	81277	61.97	107400	107500	104000	138800	74800	106800	105119.56	22.48	0	-6256	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	28510	7.51	0.56	12	0.30	13880.00	185837.00	167000	20240715	-37.54	104000	20241114	0.29	167000	-37.54	20240715	104000	0.29	20241114	167000	-37.54	20240715	104000	0.29	20241114	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
92	20241114	140251	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	104600	-2200	5	-2.06	7320624400	69537	53.02	107400	107500	104000	138800	74800	106800	105276.57	22.48	0	-4219	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	28592	7.54	0.56	12	0.25	13880.00	185837.00	167000	20240715	-37.37	104000	20241114	0.58	167000	-37.37	20240715	104000	0.58	20241114	167000	-37.37	20240715	104000	0.58	20241114	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
93	20241114	130252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	105400	-1400	5	-1.31	5872122500	55716	42.48	107400	107500	104000	138800	74800	106800	105393.70	22.48	0	-2643	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	28811	7.59	0.57	12	0.20	13880.00	185837.00	167000	20240715	-36.89	104000	20241114	1.35	167000	-36.89	20240715	104000	1.35	20241114	167000	-36.89	20240715	104000	1.35	20241114	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
94	20241114	120251	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	104600	-2200	5	-2.06	4923300800	46681	35.59	107400	107500	104000	138800	74800	106800	105466.77	22.48	0	-1331	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	28592	7.54	0.56	12	0.17	13880.00	185837.00	167000	20240715	-37.37	104000	20241114	0.58	167000	-37.37	20240715	104000	0.58	20241114	167000	-37.37	20240715	104000	0.58	20241114	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
95	20241114	110254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	104800	-2000	5	-1.87	3018767300	28438	21.68	107400	107500	104500	138800	74800	106800	106152.47	22.48	0	-3354	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	28647	7.55	0.56	12	0.10	13880.00	185837.00	167000	20240715	-37.25	104500	20241114	0.29	167000	-37.25	20240715	104500	0.29	20241114	167000	-37.25	20240715	104500	0.29	20241114	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
96	20241114	100301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107000	200	2	0.19	295526800	2760	2.10	107400	107500	106400	138800	74800	106800	107075.43	22.48	0	-587	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	29248	7.71	0.58	12	0.01	13880.00	185837.00	167000	20240715	-35.93	106100	20241113	0.85	167000	-35.93	20240715	106100	0.85	20241113	167000	-35.93	20240715	106100	0.85	20241113	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
97	20241114	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106800	0	3	0.00	0	0	0.00	0	0	0	138800	74800	106800	0.00	22.48	0	0	113400	110100	108100	104800	102800	109100	103800	1523	32000	5000	81160	100	1	27334587	29193	7.69	0.57	12	0.00	13880.00	185837.00	167000	20240715	-36.05	106100	20241113	0.66	167000	-36.05	20240715	106100	0.66	20241113	167000	-36.05	20240715	106100	0.66	20241113	0.54	N	011780	5000	1523 억	6144930	N	N	933	N	N
98	20241112	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110100	-2900	5	-2.57	19065052200	172831	55.25	111900	114300	109000	146900	79100	113000	110311.04	22.53	0	28242	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	30095	7.93	0.59	12	0.63	13880.00	185837.00	167000	20240715	-34.07	107800	20240123	2.13	167000	-34.07	20240715	107800	2.13	20240123	167000	-34.07	20240715	107800	2.13	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	431	N	N
99	20241112	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110800	-2200	5	-1.95	16916714300	153349	49.02	111900	114300	109000	146900	79100	113000	110314.60	22.53	0	21866	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	30287	7.98	0.60	12	0.56	13880.00	185837.00	167000	20240715	-33.65	107800	20240123	2.78	167000	-33.65	20240715	107800	2.78	20240123	167000	-33.65	20240715	107800	2.78	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
100	20241112	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110200	-2800	5	-2.48	13607464100	123427	39.46	111900	114300	109000	146900	79100	113000	110246.39	22.53	0	12995	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	30123	7.94	0.59	12	0.45	13880.00	185837.00	167000	20240715	-34.01	107800	20240123	2.23	167000	-34.01	20240715	107800	2.23	20240123	167000	-34.01	20240715	107800	2.23	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
101	20241112	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	109600	-3400	5	-3.01	11326867100	102588	32.79	111900	114300	109100	146900	79100	113000	110410.47	22.53	0	7796	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	29959	7.90	0.59	12	0.38	13880.00	185837.00	167000	20240715	-34.37	107800	20240123	1.67	167000	-34.37	20240715	107800	1.67	20240123	167000	-34.37	20240715	107800	1.67	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
102	20241112	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	109800	-3200	5	-2.83	8671137200	78341	25.04	111900	114300	109700	146900	79100	113000	110683.65	22.53	0	5242	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	30013	7.91	0.59	12	0.29	13880.00	185837.00	167000	20240715	-34.25	107800	20240123	1.86	167000	-34.25	20240715	107800	1.86	20240123	167000	-34.25	20240715	107800	1.86	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
103	20241112	110247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110000	-3000	5	-2.65	6732377500	60722	19.41	111900	114300	109700	146900	79100	113000	110871.08	22.53	0	2064	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	30068	7.93	0.59	12	0.22	13880.00	185837.00	167000	20240715	-34.13	107800	20240123	2.04	167000	-34.13	20240715	107800	2.04	20240123	167000	-34.13	20240715	107800	2.04	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
104	20241112	100248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110000	-3000	5	-2.65	4423436000	39851	12.74	111900	114300	109700	146900	79100	113000	110997.87	22.53	0	4075	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	30068	7.93	0.59	12	0.15	13880.00	185837.00	167000	20240715	-34.13	107800	20240123	2.04	167000	-34.13	20240715	107800	2.04	20240123	167000	-34.13	20240715	107800	2.04	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
105	20241112	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113800	800	2	0.71	639031600	5688	1.82	111900	114100	111800	146900	79100	113000	112343.87	22.53	0	1441	125466	119232	114866	108632	104266	117050	106450	1523	33900	5000	85880	100	1	27334587	31107	8.20	0.61	12	0.02	13880.00	185837.00	167000	20240715	-31.86	107800	20240123	5.57	167000	-31.86	20240715	107800	5.57	20240123	167000	-31.86	20240715	107800	5.57	20240123	0.34	N	011780	5000	1523 억	6158304	N	N	246	N	N
106	20241111	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113000	-8000	5	-6.61	35067136800	311618	67.59	121100	121100	110500	157300	84700	121000	112531.15	22.79	0	-10818	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30888	8.14	0.61	12	1.14	13880.00	185837.00	167000	20240715	-32.34	107800	20240123	4.82	167000	-32.34	20240715	107800	4.82	20240123	167000	-32.34	20240715	107800	4.82	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	246	N	N
107	20241111	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113400	-7600	5	-6.28	32913253400	292612	63.47	121100	121100	110500	157300	84700	121000	112480.20	22.79	0	-14227	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30997	8.17	0.61	12	1.07	13880.00	185837.00	167000	20240715	-32.10	107800	20240123	5.19	167000	-32.10	20240715	107800	5.19	20240123	167000	-32.10	20240715	107800	5.19	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
108	20241111	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	112000	-9000	5	-7.44	28251343200	251432	54.54	121100	121100	110500	157300	84700	121000	112360.97	22.79	0	-20786	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30615	8.07	0.60	12	0.92	13880.00	185837.00	167000	20240715	-32.93	107800	20240123	3.90	167000	-32.93	20240715	107800	3.90	20240123	167000	-32.93	20240715	107800	3.90	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
109	20241111	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111400	-9600	5	-7.93	24870945700	221169	47.97	121100	121100	110500	157300	84700	121000	112451.33	22.79	0	-23728	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30451	8.03	0.60	12	0.81	13880.00	185837.00	167000	20240715	-33.29	107800	20240123	3.34	167000	-33.29	20240715	107800	3.34	20240123	167000	-33.29	20240715	107800	3.34	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
110	20241111	120246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110500	-10500	5	-8.68	22047555700	195810	42.47	121100	121100	110500	157300	84700	121000	112595.69	22.79	0	-28632	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30205	7.96	0.59	12	0.72	13880.00	185837.00	167000	20240715	-33.83	107800	20240123	2.50	167000	-33.83	20240715	107800	2.50	20240123	167000	-33.83	20240715	107800	2.50	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
111	20241111	110246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111800	-9200	5	-7.60	18822441700	166769	36.17	121100	121100	110800	157300	84700	121000	112864.23	22.79	0	-25888	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30560	8.05	0.60	12	0.61	13880.00	185837.00	167000	20240715	-33.05	107800	20240123	3.71	167000	-33.05	20240715	107800	3.71	20240123	167000	-33.05	20240715	107800	3.71	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
112	20241111	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111500	-9500	5	-7.85	15324855000	135544	29.40	121100	121100	110800	157300	84700	121000	113060.50	22.79	0	-20579	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	30478	8.03	0.60	12	0.50	13880.00	185837.00	167000	20240715	-33.23	107800	20240123	3.43	167000	-33.23	20240715	107800	3.43	20240123	167000	-33.23	20240715	107800	3.43	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
113	20241111	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	114100	-6900	5	-5.70	2035822400	17420	3.78	121100	121100	113500	157300	84700	121000	116861.49	22.79	0	-5794	141266	131132	126066	115932	110866	128600	113400	1523	36300	5000	91960	100	1	27334587	31189	8.22	0.61	12	0.06	13880.00	185837.00	167000	20240715	-31.68	107800	20240123	5.84	167000	-31.68	20240715	107800	5.84	20240123	167000	-31.68	20240715	107800	5.84	20240123	0.36	N	011780	5000	1523 억	6230649	N	N	644	N	N
114	20241108	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121000	-15300	5	-11.23	57012198900	458334	468.64	135100	136200	121000	177100	95500	136300	124394.83	23.39	0	-183823	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	33075	8.72	0.65	12	1.68	13880.00	185837.00	167000	20240715	-27.54	107800	20240123	12.24	167000	-27.54	20240715	107800	12.24	20240123	167000	-27.54	20240715	107800	12.24	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	644	N	N
115	20241108	150247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121300	-15000	5	-11.01	53779272000	431640	441.35	135100	136200	121000	177100	95500	136300	124592.86	23.39	0	-180127	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	33157	8.74	0.65	12	1.58	13880.00	185837.00	167000	20240715	-27.37	107800	20240123	12.52	167000	-27.37	20240715	107800	12.52	20240123	167000	-27.37	20240715	107800	12.52	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
116	20241108	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121300	-15000	5	-11.01	47564865200	380353	388.91	135100	136200	121100	177100	95500	136300	125054.50	23.39	0	-167391	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	33157	8.74	0.65	12	1.39	13880.00	185837.00	167000	20240715	-27.37	107800	20240123	12.52	167000	-27.37	20240715	107800	12.52	20240123	167000	-27.37	20240715	107800	12.52	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
117	20241108	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	-14700	5	-10.79	41878873700	333646	341.15	135100	136200	121600	177100	95500	136300	125518.85	23.39	0	-152608	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	33239	8.76	0.65	12	1.22	13880.00	185837.00	167000	20240715	-27.19	107800	20240123	12.80	167000	-27.19	20240715	107800	12.80	20240123	167000	-27.19	20240715	107800	12.80	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
118	20241108	120247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122800	-13500	5	-9.90	34441263800	272761	278.90	135100	136200	122800	177100	95500	136300	126268.98	23.39	0	-131939	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	33567	8.85	0.66	12	1.00	13880.00	185837.00	167000	20240715	-26.47	107800	20240123	13.91	167000	-26.47	20240715	107800	13.91	20240123	167000	-26.47	20240715	107800	13.91	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
119	20241108	110247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	-12100	5	-8.88	26574471700	209139	213.84	135100	136200	124000	177100	95500	136300	127066.03	23.39	0	-103794	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	33950	8.95	0.67	12	0.77	13880.00	185837.00	167000	20240715	-25.63	107800	20240123	15.21	167000	-25.63	20240715	107800	15.21	20240123	167000	-25.63	20240715	107800	15.21	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
120	20241108	100247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125600	-10700	5	-7.85	17067063000	132844	135.83	135100	136200	125100	177100	95500	136300	128474.41	23.39	0	-67186	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	34332	9.05	0.68	12	0.49	13880.00	185837.00	167000	20240715	-24.79	107800	20240123	16.51	167000	-24.79	20240715	107800	16.51	20240123	167000	-24.79	20240715	107800	16.51	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
121	20241108	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133900	-2400	5	-1.76	864710500	6442	6.59	135100	136200	132500	177100	95500	136300	134229.81	23.39	0	-1555	142366	139332	136466	133432	130566	140850	134950	1523	40800	5000	103580	100	1	27334587	36601	9.65	0.72	12	0.02	13880.00	185837.00	167000	20240715	-19.82	107800	20240123	24.21	167000	-19.82	20240715	107800	24.21	20240123	167000	-19.82	20240715	107800	24.21	20240123	0.36	N	011780	5000	1523 억	6394083	N	N	364	N	N
122	20241107	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136300	2300	2	1.72	13359148800	97749	103.99	135200	139500	133600	174200	93800	134000	136668.38	23.36	0	6999	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37257	9.82	0.73	12	0.36	13880.00	185837.00	167000	20240715	-18.38	107800	20240123	26.44	167000	-18.38	20240715	107800	26.44	20240123	167000	-18.38	20240715	107800	26.44	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	364	N	N
123	20241107	150244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135900	1900	2	1.42	11866318000	86787	92.33	135200	139500	133600	174200	93800	134000	136729.21	23.36	0	3590	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37148	9.79	0.73	12	0.32	13880.00	185837.00	167000	20240715	-18.62	107800	20240123	26.07	167000	-18.62	20240715	107800	26.07	20240123	167000	-18.62	20240715	107800	26.07	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
124	20241107	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136400	2400	2	1.79	9791731900	71468	76.03	135200	139500	133600	174200	93800	134000	137008.62	23.36	0	6841	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37284	9.83	0.73	12	0.26	13880.00	185837.00	167000	20240715	-18.32	107800	20240123	26.53	167000	-18.32	20240715	107800	26.53	20240123	167000	-18.32	20240715	107800	26.53	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
125	20241107	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139000	5000	2	3.73	7382942700	53814	57.25	135200	139500	133600	174200	93800	134000	137193.72	23.36	0	7919	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37995	10.01	0.75	12	0.20	13880.00	185837.00	167000	20240715	-16.77	107800	20240123	28.94	167000	-16.77	20240715	107800	28.94	20240123	167000	-16.77	20240715	107800	28.94	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
126	20241107	120246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138500	4500	2	3.36	5481863200	40124	42.69	135200	139000	133600	174200	93800	134000	136623.05	23.36	0	3211	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37858	9.98	0.75	12	0.15	13880.00	185837.00	167000	20240715	-17.07	107800	20240123	28.48	167000	-17.07	20240715	107800	28.48	20240123	167000	-17.07	20240715	107800	28.48	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
127	20241107	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136600	2600	2	1.94	4322157400	31688	33.71	135200	139000	133600	174200	93800	134000	136397.29	23.36	0	3731	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37339	9.84	0.74	12	0.12	13880.00	185837.00	167000	20240715	-18.20	107800	20240123	26.72	167000	-18.20	20240715	107800	26.72	20240123	167000	-18.20	20240715	107800	26.72	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
128	20241107	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136600	2600	2	1.94	3493957600	25624	27.26	135200	139000	133600	174200	93800	134000	136354.89	23.36	0	3695	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37339	9.84	0.74	12	0.09	13880.00	185837.00	167000	20240715	-18.20	107800	20240123	26.72	167000	-18.20	20240715	107800	26.72	20240123	167000	-18.20	20240715	107800	26.72	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
129	20241107	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135700	1700	2	1.27	495745900	3653	3.89	135200	136800	135100	174200	93800	134000	135709.25	23.36	0	574	141000	137500	135300	131800	129600	136400	130700	1523	40200	5000	101840	100	1	27334587	37093	9.78	0.73	12	0.01	13880.00	185837.00	167000	20240715	-18.74	107800	20240123	25.88	167000	-18.74	20240715	107800	25.88	20240123	167000	-18.74	20240715	107800	25.88	20240123	0.36	N	011780	5000	1523 억	6386216	N	N	2972	N	N
130	20241106	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134000	-3500	5	-2.55	12692762100	93943	176.36	137600	138800	133100	178700	96300	137500	135112.90	23.45	0	-24811	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	36628	9.65	0.72	12	0.34	13880.00	185837.00	167000	20240715	-19.76	107800	20240123	24.30	167000	-19.76	20240715	107800	24.30	20240123	167000	-19.76	20240715	107800	24.30	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	2972	N	N
131	20241106	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134700	-2800	5	-2.04	11762099800	87015	163.35	137600	138800	133100	178700	96300	137500	135173.24	23.45	0	-24219	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	36820	9.70	0.72	12	0.32	13880.00	185837.00	167000	20240715	-19.34	107800	20240123	24.95	167000	-19.34	20240715	107800	24.95	20240123	167000	-19.34	20240715	107800	24.95	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
132	20241106	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135600	-1900	5	-1.38	5725048600	41980	78.81	137600	138800	135000	178700	96300	137500	136375.62	23.45	0	-18284	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	37066	9.77	0.73	12	0.15	13880.00	185837.00	167000	20240715	-18.80	107800	20240123	25.79	167000	-18.80	20240715	107800	25.79	20240123	167000	-18.80	20240715	107800	25.79	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
133	20241106	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135100	-2400	5	-1.75	4234952400	30995	58.19	137600	138800	135100	178700	96300	137500	136633.41	23.45	0	-14726	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	36929	9.73	0.73	12	0.11	13880.00	185837.00	167000	20240715	-19.10	107800	20240123	25.32	167000	-19.10	20240715	107800	25.32	20240123	167000	-19.10	20240715	107800	25.32	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
134	20241106	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136800	-700	5	-0.51	2764556000	20174	37.87	137600	138800	136200	178700	96300	137500	137035.59	23.45	0	-9290	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	37394	9.86	0.74	12	0.07	13880.00	185837.00	167000	20240715	-18.08	107800	20240123	26.90	167000	-18.08	20240715	107800	26.90	20240123	167000	-18.08	20240715	107800	26.90	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
135	20241106	110248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136700	-800	5	-0.58	2326931700	16981	31.88	137600	138800	136200	178700	96300	137500	137031.49	23.45	0	-8288	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	37366	9.85	0.74	12	0.06	13880.00	185837.00	167000	20240715	-18.14	107800	20240123	26.81	167000	-18.14	20240715	107800	26.81	20240123	167000	-18.14	20240715	107800	26.81	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
136	20241106	100247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136800	-700	5	-0.51	1449481500	10591	19.88	137600	138800	136200	178700	96300	137500	136859.74	23.45	0	-4642	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	37394	9.86	0.74	12	0.04	13880.00	185837.00	167000	20240715	-18.08	107800	20240123	26.90	167000	-18.08	20240715	107800	26.90	20240123	167000	-18.08	20240715	107800	26.90	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
137	20241106	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137400	-100	5	-0.07	218598500	1589	2.98	137600	138800	137300	178700	96300	137500	137569.86	23.45	0	-987	141500	139500	137300	135300	133100	140500	136300	1523	41200	5000	104500	100	1	27334587	37558	9.90	0.74	12	0.01	13880.00	185837.00	167000	20240715	-17.72	107800	20240123	27.46	167000	-17.72	20240715	107800	27.46	20240123	167000	-17.72	20240715	107800	27.46	20240123	0.34	N	011780	5000	1523 억	6409226	N	N	1156	N	N
138	20241105	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137500	1300	2	0.95	7300161000	53088	72.06	136200	139300	135100	177000	95400	136200	137510.60	23.46	0	-7044	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37585	9.91	0.74	12	0.19	13880.00	185837.00	167000	20240715	-17.66	107800	20240123	27.55	167000	-17.66	20240715	107800	27.55	20240123	167000	-17.66	20240715	107800	27.55	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	1156	N	N
139	20241105	150247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137700	1500	2	1.10	6227381800	45294	61.48	136200	139300	135100	177000	95400	136200	137488.04	23.46	0	-6018	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37640	9.92	0.74	12	0.17	13880.00	185837.00	167000	20240715	-17.54	107800	20240123	27.74	167000	-17.54	20240715	107800	27.74	20240123	167000	-17.54	20240715	107800	27.74	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
140	20241105	140243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137700	1500	2	1.10	5135767200	37375	50.73	136200	139300	135100	177000	95400	136200	137411.86	23.46	0	-4090	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37640	9.92	0.74	12	0.14	13880.00	185837.00	167000	20240715	-17.54	107800	20240123	27.74	167000	-17.54	20240715	107800	27.74	20240123	167000	-17.54	20240715	107800	27.74	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
141	20241105	130244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138100	1900	2	1.40	4580069800	33348	45.27	136200	139300	135100	177000	95400	136200	137341.70	23.46	0	-2796	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37749	9.95	0.74	12	0.12	13880.00	185837.00	167000	20240715	-17.31	107800	20240123	28.11	167000	-17.31	20240715	107800	28.11	20240123	167000	-17.31	20240715	107800	28.11	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
142	20241105	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138200	2000	2	1.47	3409274800	24904	33.81	136200	138500	135100	177000	95400	136200	136896.70	23.46	0	-1045	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37776	9.96	0.74	12	0.09	13880.00	185837.00	167000	20240715	-17.25	107800	20240123	28.20	167000	-17.25	20240715	107800	28.20	20240123	167000	-17.25	20240715	107800	28.20	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
143	20241105	110239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137900	1700	2	1.25	2340340200	17160	23.29	136200	137900	135100	177000	95400	136200	136383.47	23.46	0	127	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37694	9.94	0.74	12	0.06	13880.00	185837.00	167000	20240715	-17.43	107800	20240123	27.92	167000	-17.43	20240715	107800	27.92	20240123	167000	-17.43	20240715	107800	27.92	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
144	20241105	100242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135900	-300	5	-0.22	1034666100	7619	10.34	136200	136600	135100	177000	95400	136200	135800.72	23.46	0	-1031	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37148	9.79	0.73	12	0.03	13880.00	185837.00	167000	20240715	-18.62	107800	20240123	26.07	167000	-18.62	20240715	107800	26.07	20240123	167000	-18.62	20240715	107800	26.07	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
145	20241105	090240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135400	-800	5	-0.59	188803100	1389	1.89	136200	136200	135100	177000	95400	136200	135927.16	23.46	0	-624	140466	138332	136566	134432	132666	137450	133550	1523	40800	5000	103510	100	1	27334587	37011	9.76	0.73	12	0.01	13880.00	185837.00	167000	20240715	-18.92	107800	20240123	25.60	167000	-18.92	20240715	107800	25.60	20240123	167000	-18.92	20240715	107800	25.60	20240123	0.34	N	011780	5000	1523 억	6413204	N	N	3294	N	N
146	20241104	160241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136200	-1000	5	-0.73	9996567200	73423	100.85	137500	138700	134800	178300	96100	137200	136150.13	23.47	0	-1522	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37230	9.81	0.73	12	0.27	13880.00	185837.00	167000	20240715	-18.44	107800	20240123	26.35	167000	-18.44	20240715	107800	26.35	20240123	167000	-18.44	20240715	107800	26.35	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	3294	N	N
147	20241104	150245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135900	-1300	5	-0.95	9290939500	68241	93.73	137500	138700	134800	178300	96100	137200	136148.90	23.47	0	-1673	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37148	9.79	0.73	12	0.25	13880.00	185837.00	167000	20240715	-18.62	107800	20240123	26.07	167000	-18.62	20240715	107800	26.07	20240123	167000	-18.62	20240715	107800	26.07	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
148	20241104	140241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135700	-1500	5	-1.09	6823904800	50117	68.84	137500	138700	134800	178300	96100	137200	136159.44	23.47	0	-4526	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37093	9.78	0.73	12	0.18	13880.00	185837.00	167000	20240715	-18.74	107800	20240123	25.88	167000	-18.74	20240715	107800	25.88	20240123	167000	-18.74	20240715	107800	25.88	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
149	20241104	130215	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136200	-1000	5	-0.73	5022736900	36861	50.63	137500	138700	134800	178300	96100	137200	136261.50	23.47	0	-1277	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37230	9.81	0.73	12	0.13	13880.00	185837.00	167000	20240715	-18.44	107800	20240123	26.35	167000	-18.44	20240715	107800	26.35	20240123	167000	-18.44	20240715	107800	26.35	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
150	20241104	120238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136100	-1100	5	-0.80	4200391200	30828	42.34	137500	138700	134800	178300	96100	137200	136252.41	23.47	0	-1363	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37202	9.81	0.73	12	0.11	13880.00	185837.00	167000	20240715	-18.50	107800	20240123	26.25	167000	-18.50	20240715	107800	26.25	20240123	167000	-18.50	20240715	107800	26.25	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
151	20241104	110237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136700	-500	5	-0.36	3265117900	23969	32.92	137500	138700	134800	178300	96100	137200	136222.45	23.47	0	-989	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37366	9.85	0.74	12	0.09	13880.00	185837.00	167000	20240715	-18.14	107800	20240123	26.81	167000	-18.14	20240715	107800	26.81	20240123	167000	-18.14	20240715	107800	26.81	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
152	20241104	100236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136200	-1000	5	-0.73	2107488000	15481	21.26	137500	138700	134800	178300	96100	137200	136133.70	23.47	0	-1887	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37230	9.81	0.73	12	0.06	13880.00	185837.00	167000	20240715	-18.44	107800	20240123	26.35	167000	-18.44	20240715	107800	26.35	20240123	167000	-18.44	20240715	107800	26.35	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
153	20241104	090236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137400	200	2	0.15	125944500	915	1.26	137500	138700	137100	178300	96100	137200	137645.24	23.47	0	-541	142666	139932	138466	135732	134266	139200	135000	1523	41100	5000	104270	100	1	27334587	37558	9.90	0.74	12	0.00	13880.00	185837.00	167000	20240715	-17.72	107800	20240123	27.46	167000	-17.72	20240715	107800	27.46	20240123	167000	-17.72	20240715	107800	27.46	20240123	0.34	N	011780	5000	1523 억	6414200	N	N	279	N	N
154	20241101	160231	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137200	-5400	5	-3.79	10042812500	72552	123.30	141100	141200	137000	185300	99900	142600	138423.96	23.52	0	-7216	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	37503	9.88	0.74	12	0.27	13880.00	185837.00	167000	20240715	-17.84	107800	20240123	27.27	167000	-17.84	20240715	107800	27.27	20240123	167000	-17.84	20240715	107800	27.27	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	279	N	N
155	20241101	150237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137200	-5400	5	-3.79	8518428400	61433	104.40	141100	141200	137000	185300	99900	142600	138662.09	23.52	0	-7631	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	37503	9.88	0.74	12	0.22	13880.00	185837.00	167000	20240715	-17.84	107800	20240123	27.27	167000	-17.84	20240715	107800	27.27	20240123	167000	-17.84	20240715	107800	27.27	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N
156	20241101	140231	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138000	-4600	5	-3.23	5942320600	42720	72.60	141100	141200	138000	185300	99900	142600	139099.26	23.52	0	-7069	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	37722	9.94	0.74	12	0.16	13880.00	185837.00	167000	20240715	-17.37	107800	20240123	28.01	167000	-17.37	20240715	107800	28.01	20240123	167000	-17.37	20240715	107800	28.01	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N
157	20241101	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138500	-4100	5	-2.88	4770940000	34246	58.20	141100	141200	138200	185300	99900	142600	139313.79	23.52	0	-5669	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	37858	9.98	0.75	12	0.13	13880.00	185837.00	167000	20240715	-17.07	107800	20240123	28.48	167000	-17.07	20240715	107800	28.48	20240123	167000	-17.07	20240715	107800	28.48	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N
158	20241101	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139000	-3600	5	-2.52	3907567100	28014	47.61	141100	141200	138500	185300	99900	142600	139486.22	23.52	0	-3857	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	37995	10.01	0.75	12	0.10	13880.00	185837.00	167000	20240715	-16.77	107800	20240123	28.94	167000	-16.77	20240715	107800	28.94	20240123	167000	-16.77	20240715	107800	28.94	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N
159	20241101	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139400	-3200	5	-2.24	3252562100	23307	39.61	141100	141200	138500	185300	99900	142600	139553.01	23.52	0	-4466	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	38104	10.04	0.75	12	0.09	13880.00	185837.00	167000	20240715	-16.53	107800	20240123	29.31	167000	-16.53	20240715	107800	29.31	20240123	167000	-16.53	20240715	107800	29.31	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N
160	20241101	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139900	-2700	5	-1.89	2234048600	15993	27.18	141100	141200	138500	185300	99900	142600	139689.15	23.52	0	-3120	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	38241	10.08	0.75	12	0.06	13880.00	185837.00	167000	20240715	-16.23	107800	20240123	29.78	167000	-16.23	20240715	107800	29.78	20240123	167000	-16.23	20240715	107800	29.78	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N
161	20241101	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140200	-2400	5	-1.68	222337500	1586	2.70	141100	141200	139400	185300	99900	142600	140187.58	23.52	0	-382	145533	144066	141633	140166	137733	144800	140900	1523	42700	5000	108370	100	1	27334587	38323	10.10	0.75	12	0.01	13880.00	185837.00	167000	20240715	-16.05	107800	20240123	30.06	167000	-16.05	20240715	107800	30.06	20240123	167000	-16.05	20240715	107800	30.06	20240123	0.35	N	011780	5000	1523 억	6428958	N	N	42	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History