KissMeData/178920/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160956	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16410	-710	5	-4.15	944820200	57239	184.76	17150	17150	16380	22250	11990	17120	16506.58	10.11	-17418	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4819	-269.02	1.53	12	0.19	-61.00	10724.00	34350	20240716	-52.23	15720	20241115	4.39	34350	-52.23	20240716	15720	4.39	20241115	34350	-52.23	20240716	15720	4.39	20241115	0.92	N	178920	500	146 억	2969885	N	N	625	N	00	N
3	20241129	151013	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16410	-710	5	-4.15	870257500	52696	170.10	17150	17150	16380	22250	11990	17120	16514.68	10.11	-16480	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4819	-269.02	1.53	12	0.18	-61.00	10724.00	34350	20240716	-52.23	15720	20241115	4.39	34350	-52.23	20240716	15720	4.39	20241115	34350	-52.23	20240716	15720	4.39	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
4	20241129	141016	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16450	-670	5	-3.91	747218310	45208	145.93	17150	17150	16380	22250	11990	17120	16528.45	10.11	-14840	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4831	-269.67	1.53	12	0.15	-61.00	10724.00	34350	20240716	-52.11	15720	20241115	4.64	34350	-52.11	20240716	15720	4.64	20241115	34350	-52.11	20240716	15720	4.64	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
5	20241129	131012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16450	-670	5	-3.91	674801040	40813	131.74	17150	17150	16380	22250	11990	17120	16533.97	10.11	-13380	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4831	-269.67	1.53	12	0.14	-61.00	10724.00	34350	20240716	-52.11	15720	20241115	4.64	34350	-52.11	20240716	15720	4.64	20241115	34350	-52.11	20240716	15720	4.64	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
6	20241129	121014	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16430	-690	5	-4.03	597870550	36141	116.66	17150	17150	16380	22250	11990	17120	16542.72	10.11	-14141	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4825	-269.34	1.53	12	0.12	-61.00	10724.00	34350	20240716	-52.17	15720	20241115	4.52	34350	-52.17	20240716	15720	4.52	20241115	34350	-52.17	20240716	15720	4.52	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
7	20241129	111016	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16470	-650	5	-3.80	401201290	24160	77.99	17150	17150	16400	22250	11990	17120	16606.01	10.11	-7445	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4837	-270.00	1.54	12	0.08	-61.00	10724.00	34350	20240716	-52.05	15720	20241115	4.77	34350	-52.05	20240716	15720	4.77	20241115	34350	-52.05	20240716	15720	4.77	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
8	20241129	101010	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16480	-640	5	-3.74	329616360	19817	63.97	17150	17150	16400	22250	11990	17120	16633.01	10.11	-7233	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4840	-270.16	1.54	12	0.07	-61.00	10724.00	34350	20240716	-52.02	15720	20241115	4.83	34350	-52.02	20240716	15720	4.83	20241115	34350	-52.02	20240716	15720	4.83	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
9	20241129	091013	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16600	-520	5	-3.04	99870550	5962	19.24	17150	17150	16580	22250	11990	17120	16751.18	10.11	-2380	17440	17280	17090	16930	16740	17185	16835	147	5130	500	12660	10	1	29366322	4875	-272.13	1.55	12	0.02	-61.00	10724.00	34350	20240716	-51.67	15720	20241115	5.60	34350	-51.67	20240716	15720	5.60	20241115	34350	-51.67	20240716	15720	5.60	20241115	0.92	N	178920	500	146 억	2969885	N	N	65	N	00	N
10	20241128	160959	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17120	40	2	0.23	526238190	30932	73.34	17250	17250	16900	22200	11960	17080	17011.76	10.11	1978	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	5028	-280.66	1.60	12	0.11	-61.00	10724.00	34350	20240716	-50.16	15720	20241115	8.91	34350	-50.16	20240716	15720	8.91	20241115	34350	-50.16	20240716	15720	8.91	20241115	0.92	N	178920	500	146 억	2968640	N	N	65	N	00	N
11	20241128	151018	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17090	10	2	0.06	480786220	28276	67.04	17250	17250	16900	22200	11960	17080	17003.33	10.11	1602	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	5019	-280.16	1.59	12	0.10	-61.00	10724.00	34350	20240716	-50.25	15720	20241115	8.72	34350	-50.25	20240716	15720	8.72	20241115	34350	-50.25	20240716	15720	8.72	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
12	20241128	141015	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16990	-90	5	-0.53	388584900	22868	54.22	17250	17250	16900	22200	11960	17080	16992.51	10.11	1003	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	4989	-278.52	1.58	12	0.08	-61.00	10724.00	34350	20240716	-50.54	15720	20241115	8.08	34350	-50.54	20240716	15720	8.08	20241115	34350	-50.54	20240716	15720	8.08	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
13	20241128	131012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17010	-70	5	-0.41	353580450	20805	49.33	17250	17250	16900	22200	11960	17080	16994.97	10.11	1202	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	4995	-278.85	1.59	12	0.07	-61.00	10724.00	34350	20240716	-50.48	15720	20241115	8.21	34350	-50.48	20240716	15720	8.21	20241115	34350	-50.48	20240716	15720	8.21	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
14	20241128	121017	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16940	-140	5	-0.82	311465370	18325	43.45	17250	17250	16900	22200	11960	17080	16996.74	10.11	898	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	4975	-277.70	1.58	12	0.06	-61.00	10724.00	34350	20240716	-50.68	15720	20241115	7.76	34350	-50.68	20240716	15720	7.76	20241115	34350	-50.68	20240716	15720	7.76	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
15	20241128	111020	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16960	-120	5	-0.70	177202230	10396	24.65	17250	17250	16950	22200	11960	17080	17045.23	10.11	-1019	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	4981	-278.03	1.58	12	0.04	-61.00	10724.00	34350	20240716	-50.63	15720	20241115	7.89	34350	-50.63	20240716	15720	7.89	20241115	34350	-50.63	20240716	15720	7.89	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
16	20241128	101015	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17140	60	2	0.35	88995570	5207	12.35	17250	17250	16950	22200	11960	17080	17091.53	10.11	783	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	5033	-280.98	1.60	12	0.02	-61.00	10724.00	34350	20240716	-50.10	15720	20241115	9.03	34350	-50.10	20240716	15720	9.03	20241115	34350	-50.10	20240716	15720	9.03	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
17	20241128	091012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17170	90	2	0.53	20595160	1201	2.85	17250	17250	17090	22200	11960	17080	17148.40	10.11	-323	17693	17386	17203	16896	16713	17295	16805	147	5120	500	12630	10	1	29366322	5042	-281.48	1.60	12	0.00	-61.00	10724.00	34350	20240716	-50.01	15720	20241115	9.22	34350	-50.01	20240716	15720	9.22	20241115	34350	-50.01	20240716	15720	9.22	20241115	0.92	N	178920	500	146 억	2968640	N	N	197	N	00	N
18	20241127	160950	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17080	-600	5	-3.39	721439650	41961	120.20	17500	17510	17020	22950	12380	17680	17193.10	10.12	-5114	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5016	-280.00	1.59	12	0.14	-61.00	10724.00	34350	20240716	-50.28	15720	20241115	8.65	34350	-50.28	20240716	15720	8.65	20241115	34350	-50.28	20240716	15720	8.65	20241115	0.92	N	178920	500	146 억	2970441	N	N	197	N	00	N
19	20241127	151009	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17050	-630	5	-3.56	655213330	38077	109.07	17500	17510	17020	22950	12380	17680	17207.59	10.12	-5066	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5007	-279.51	1.59	12	0.13	-61.00	10724.00	34350	20240716	-50.36	15720	20241115	8.46	34350	-50.36	20240716	15720	8.46	20241115	34350	-50.36	20240716	15720	8.46	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
20	20241127	141005	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17120	-560	5	-3.17	566377980	32869	94.15	17500	17510	17060	22950	12380	17680	17231.37	10.12	-3960	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5028	-280.66	1.60	12	0.11	-61.00	10724.00	34350	20240716	-50.16	15720	20241115	8.91	34350	-50.16	20240716	15720	8.91	20241115	34350	-50.16	20240716	15720	8.91	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
21	20241127	131000	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17110	-570	5	-3.22	452588710	26215	75.09	17500	17510	17080	22950	12380	17680	17264.49	10.12	-4433	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5025	-280.49	1.60	12	0.09	-61.00	10724.00	34350	20240716	-50.19	15720	20241115	8.84	34350	-50.19	20240716	15720	8.84	20241115	34350	-50.19	20240716	15720	8.84	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
22	20241127	121010	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17190	-490	5	-2.77	356032750	20580	58.95	17500	17510	17170	22950	12380	17680	17299.94	10.12	-4110	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5048	-281.80	1.60	12	0.07	-61.00	10724.00	34350	20240716	-49.96	15720	20241115	9.35	34350	-49.96	20240716	15720	9.35	20241115	34350	-49.96	20240716	15720	9.35	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
23	20241127	111006	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17310	-370	5	-2.09	212212120	12238	35.06	17500	17510	17250	22950	12380	17680	17340.42	10.12	-5274	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5083	-283.77	1.61	12	0.04	-61.00	10724.00	34350	20240716	-49.61	15720	20241115	10.11	34350	-49.61	20240716	15720	10.11	20241115	34350	-49.61	20240716	15720	10.11	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
24	20241127	101007	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17410	-270	5	-1.53	164871520	9504	27.22	17500	17510	17250	22950	12380	17680	17347.59	10.12	-4482	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5113	-285.41	1.62	12	0.03	-61.00	10724.00	34350	20240716	-49.32	15720	20241115	10.75	34350	-49.32	20240716	15720	10.75	20241115	34350	-49.32	20240716	15720	10.75	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
25	20241127	091006	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17330	-350	5	-1.98	49891530	2863	8.20	17500	17510	17310	22950	12380	17680	17426.31	10.12	-2274	18033	17856	17613	17436	17193	17945	17525	147	5270	500	13080	10	1	29366322	5089	-284.10	1.62	12	0.01	-61.00	10724.00	34350	20240716	-49.55	15720	20241115	10.24	34350	-49.55	20240716	15720	10.24	20241115	34350	-49.55	20240716	15720	10.24	20241115	0.92	N	178920	500	146 억	2970441	N	N	1044	N	00	N
26	20241126	160951	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17680	70	2	0.40	614045290	34868	55.78	17440	17790	17370	22850	12330	17610	17610.56	10.08	9342	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5192	-289.84	1.65	12	0.12	-61.00	10724.00	34350	20240716	-48.53	15720	20241115	12.47	34350	-48.53	20240716	15720	12.47	20241115	34350	-48.53	20240716	15720	12.47	20241115	0.91	N	178920	500	146 억	2959412	N	N	1044	N	00	N
27	20241126	151000	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17650	40	2	0.23	577877000	32822	52.51	17440	17790	17370	22850	12330	17610	17606.39	10.08	8085	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5183	-289.34	1.65	12	0.11	-61.00	10724.00	34350	20240716	-48.62	15720	20241115	12.28	34350	-48.62	20240716	15720	12.28	20241115	34350	-48.62	20240716	15720	12.28	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
28	20241126	141001	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17610	0	3	0.00	496140960	28192	45.10	17440	17790	17370	22850	12330	17610	17598.64	10.08	6353	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5171	-288.69	1.64	12	0.10	-61.00	10724.00	34350	20240716	-48.73	15720	20241115	12.02	34350	-48.73	20240716	15720	12.02	20241115	34350	-48.73	20240716	15720	12.02	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
29	20241126	130958	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17600	-10	5	-0.06	430568840	24459	39.13	17440	17790	17370	22850	12330	17610	17603.70	10.08	5153	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5168	-288.52	1.64	12	0.08	-61.00	10724.00	34350	20240716	-48.76	15720	20241115	11.96	34350	-48.76	20240716	15720	11.96	20241115	34350	-48.76	20240716	15720	11.96	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
30	20241126	121003	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17630	20	2	0.11	368346610	20920	33.47	17440	17790	17370	22850	12330	17610	17607.39	10.08	4509	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5177	-289.02	1.64	12	0.07	-61.00	10724.00	34350	20240716	-48.68	15720	20241115	12.15	34350	-48.68	20240716	15720	12.15	20241115	34350	-48.68	20240716	15720	12.15	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
31	20241126	111007	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17670	60	2	0.34	297510120	16902	27.04	17440	17790	17370	22850	12330	17610	17602.07	10.08	4249	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5189	-289.67	1.65	12	0.06	-61.00	10724.00	34350	20240716	-48.56	15720	20241115	12.40	34350	-48.56	20240716	15720	12.40	20241115	34350	-48.56	20240716	15720	12.40	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
32	20241126	101013	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17560	-50	5	-0.28	183154470	10428	16.68	17440	17740	17370	22850	12330	17610	17563.72	10.08	2396	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5157	-287.87	1.64	12	0.04	-61.00	10724.00	34350	20240716	-48.88	15720	20241115	11.70	34350	-48.88	20240716	15720	11.70	20241115	34350	-48.88	20240716	15720	11.70	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
33	20241126	091004	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	-60	5	-0.34	44369170	2542	4.07	17440	17600	17370	22850	12330	17610	17454.43	10.08	-1069	18010	17810	17590	17390	17170	17910	17490	147	5240	500	13030	10	1	29366322	5154	-287.70	1.64	12	0.01	-61.00	10724.00	34350	20240716	-48.91	15720	20241115	11.64	34350	-48.91	20240716	15720	11.64	20241115	34350	-48.91	20240716	15720	11.64	20241115	0.91	N	178920	500	146 억	2959412	N	N	205	N	00	N
34	20241125	160938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17610	230	2	1.32	1092541890	62424	67.40	17550	17790	17370	22550	12170	17380	17501.60	10.08	-1609	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5171	-288.69	1.64	12	0.21	-61.00	10724.00	34350	20240716	-48.73	15720	20241115	12.02	34350	-48.73	20240716	15720	12.02	20241115	34350	-48.73	20240716	15720	12.02	20241115	0.91	N	178920	500	146 억	2960032	N	N	205	N	00	N
35	20241125	150958	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17400	20	2	0.12	859043990	49128	53.04	17550	17790	17370	22550	12170	17380	17485.83	10.08	3121	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5110	-285.25	1.62	12	0.17	-61.00	10724.00	34350	20240716	-49.34	15720	20241115	10.69	34350	-49.34	20240716	15720	10.69	20241115	34350	-49.34	20240716	15720	10.69	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
36	20241125	140955	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17390	10	2	0.06	717542550	41003	44.27	17550	17790	17380	22550	12170	17380	17499.76	10.08	4168	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5107	-285.08	1.62	12	0.14	-61.00	10724.00	34350	20240716	-49.37	15720	20241115	10.62	34350	-49.37	20240716	15720	10.62	20241115	34350	-49.37	20240716	15720	10.62	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
37	20241125	130949	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17450	70	2	0.40	562176010	32082	34.64	17550	17790	17390	22550	12170	17380	17523.10	10.08	6394	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5124	-286.07	1.63	12	0.11	-61.00	10724.00	34350	20240716	-49.20	15720	20241115	11.01	34350	-49.20	20240716	15720	11.01	20241115	34350	-49.20	20240716	15720	11.01	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
38	20241125	120959	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17470	90	2	0.52	482299700	27508	29.70	17550	17790	17390	22550	12170	17380	17533.07	10.08	6206	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5130	-286.39	1.63	12	0.09	-61.00	10724.00	34350	20240716	-49.14	15720	20241115	11.13	34350	-49.14	20240716	15720	11.13	20241115	34350	-49.14	20240716	15720	11.13	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
39	20241125	110953	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17500	120	2	0.69	367736710	20959	22.63	17550	17790	17390	22550	12170	17380	17545.53	10.08	4863	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5139	-286.89	1.63	12	0.07	-61.00	10724.00	34350	20240716	-49.05	15720	20241115	11.32	34350	-49.05	20240716	15720	11.32	20241115	34350	-49.05	20240716	15720	11.32	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
40	20241125	100942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17560	180	2	1.04	263294050	15004	16.20	17550	17790	17390	22550	12170	17380	17548.26	10.08	2477	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5157	-287.87	1.64	12	0.05	-61.00	10724.00	34350	20240716	-48.88	15720	20241115	11.70	34350	-48.88	20240716	15720	11.70	20241115	34350	-48.88	20240716	15720	11.70	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
41	20241125	090942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17590	210	2	1.21	63200480	3576	3.86	17550	17790	17550	22550	12170	17380	17673.51	10.08	1528	17973	17676	17503	17206	17033	17590	17120	147	5170	500	12860	10	1	29366322	5166	-288.36	1.64	12	0.01	-61.00	10724.00	34350	20240716	-48.79	15720	20241115	11.90	34350	-48.79	20240716	15720	11.90	20241115	34350	-48.79	20240716	15720	11.90	20241115	0.91	N	178920	500	146 억	2960032	N	N	279	N	00	N
42	20241122	160849	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17380	-40	5	-0.23	1619984000	92497	159.52	17600	17800	17330	22600	12200	17420	17513.93	9.96	15280	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5104	-284.92	1.62	12	0.31	-61.00	10724.00	34350	20240716	-49.40	15720	20241115	10.56	34350	-49.40	20240716	15720	10.56	20241115	34350	-49.40	20240716	15720	10.56	20241115	0.92	N	178920	500	146 억	2924951	N	N	279	N	00	N
43	20241122	150903	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17370	-50	5	-0.29	1583579070	90402	155.90	17600	17800	17330	22600	12200	17420	17517.08	9.96	15492	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5101	-284.75	1.62	12	0.31	-61.00	10724.00	34350	20240716	-49.43	15720	20241115	10.50	34350	-49.43	20240716	15720	10.50	20241115	34350	-49.43	20240716	15720	10.50	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
44	20241122	140903	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17420	0	3	0.00	1390122650	79277	136.72	17600	17800	17370	22600	12200	17420	17535.01	9.96	14122	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5116	-285.57	1.62	12	0.27	-61.00	10724.00	34350	20240716	-49.29	15720	20241115	10.81	34350	-49.29	20240716	15720	10.81	20241115	34350	-49.29	20240716	15720	10.81	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
45	20241122	130858	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17530	110	2	0.63	1177615800	67105	115.73	17600	17800	17370	22600	12200	17420	17548.85	9.96	12899	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5148	-287.38	1.63	12	0.23	-61.00	10724.00	34350	20240716	-48.97	15720	20241115	11.51	34350	-48.97	20240716	15720	11.51	20241115	34350	-48.97	20240716	15720	11.51	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
46	20241122	120905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17580	160	2	0.92	947933870	54025	93.17	17600	17800	17370	22600	12200	17420	17546.21	9.96	9560	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5163	-288.20	1.64	12	0.18	-61.00	10724.00	34350	20240716	-48.82	15720	20241115	11.83	34350	-48.82	20240716	15720	11.83	20241115	34350	-48.82	20240716	15720	11.83	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
47	20241122	110856	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17480	60	2	0.34	717307890	40862	70.47	17600	17800	17370	22600	12200	17420	17554.40	9.96	5950	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5133	-286.56	1.63	12	0.14	-61.00	10724.00	34350	20240716	-49.11	15720	20241115	11.20	34350	-49.11	20240716	15720	11.20	20241115	34350	-49.11	20240716	15720	11.20	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
48	20241122	100914	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	130	2	0.75	471621590	26843	46.29	17600	17800	17370	22600	12200	17420	17569.63	9.96	1645	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5154	-287.70	1.64	12	0.09	-61.00	10724.00	34350	20240716	-48.91	15720	20241115	11.64	34350	-48.91	20240716	15720	11.64	20241115	34350	-48.91	20240716	15720	11.64	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
49	20241122	090905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17700	280	2	1.61	58358300	3313	5.71	17600	17700	17430	22600	12200	17420	17614.94	9.96	2012	17993	17706	17313	17026	16633	17850	17170	147	5180	500	12890	10	1	29366322	5198	-290.16	1.65	12	0.01	-61.00	10724.00	34350	20240716	-48.47	15720	20241115	12.60	34350	-48.47	20240716	15720	12.60	20241115	34350	-48.47	20240716	15720	12.60	20241115	0.92	N	178920	500	146 억	2924951	N	N	218	N	00	N
50	20241121	160855	57	100.00	KOSPI200		화학	N	N	N	N		N	17420	340	2	1.99	998475670	57717	143.14	17060	17600	16920	22200	11960	17080	17299.44	9.88	23807	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5116	-285.57	1.62	12	0.20	-61.00	10724.00	34350	20240716	-49.29	15720	20241115	10.81	34350	-49.29	20240716	15720	10.81	20241115	34350	-49.29	20240716	15720	10.81	20241115	0.92	N	178920	500	146 억	2901722	N	N	218	N	00	N
51	20241121	150915	57	100.00	KOSPI200		화학	N	N	N	N		N	17400	320	2	1.87	943019260	54535	135.25	17060	17600	16920	22200	11960	17080	17292.00	9.88	23871	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5110	-285.25	1.62	12	0.19	-61.00	10724.00	34350	20240716	-49.34	15720	20241115	10.69	34350	-49.34	20240716	15720	10.69	20241115	34350	-49.34	20240716	15720	10.69	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
52	20241121	140913	57	100.00	KOSPI200		화학	N	N	N	N		N	17420	340	2	1.99	821177720	47544	117.91	17060	17600	16920	22200	11960	17080	17271.95	9.88	23765	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5116	-285.57	1.62	12	0.16	-61.00	10724.00	34350	20240716	-49.29	15720	20241115	10.81	34350	-49.29	20240716	15720	10.81	20241115	34350	-49.29	20240716	15720	10.81	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
53	20241121	130905	57	100.00	KOSPI200		화학	N	N	N	N		N	17280	200	2	1.17	592535830	34442	85.42	17060	17480	16920	22200	11960	17080	17203.87	9.88	18327	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5075	-283.28	1.61	12	0.12	-61.00	10724.00	34350	20240716	-49.69	15720	20241115	9.92	34350	-49.69	20240716	15720	9.92	20241115	34350	-49.69	20240716	15720	9.92	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
54	20241121	120905	57	100.00	KOSPI200		화학	N	N	N	N		N	17180	100	2	0.59	450851850	26211	65.00	17060	17480	16920	22200	11960	17080	17200.86	9.88	13776	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5045	-281.64	1.60	12	0.09	-61.00	10724.00	34350	20240716	-49.99	15720	20241115	9.29	34350	-49.99	20240716	15720	9.29	20241115	34350	-49.99	20240716	15720	9.29	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
55	20241121	110908	57	100.00	KOSPI200		화학	N	N	N	N		N	17240	160	2	0.94	329459920	19150	47.49	17060	17480	16920	22200	11960	17080	17204.17	9.88	8418	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5063	-282.62	1.61	12	0.07	-61.00	10724.00	34350	20240716	-49.81	15720	20241115	9.67	34350	-49.81	20240716	15720	9.67	20241115	34350	-49.81	20240716	15720	9.67	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
56	20241121	100910	57	100.00	KOSPI200		화학	N	N	N	N		N	17260	180	2	1.05	216366470	12563	31.16	17060	17480	16920	22200	11960	17080	17222.52	9.88	4277	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	5069	-282.95	1.61	12	0.04	-61.00	10724.00	34350	20240716	-49.75	15720	20241115	9.80	34350	-49.75	20240716	15720	9.80	20241115	34350	-49.75	20240716	15720	9.80	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
57	20241121	090910	57	100.00	KOSPI200		화학	N	N	N	N		N	17000	-80	5	-0.47	21829480	1283	3.18	17060	17100	16920	22200	11960	17080	17014.40	9.88	672	17420	17250	17140	16970	16860	17195	16915	147	5120	500	12630	10	1	29366322	4992	-278.69	1.59	12	0.00	-61.00	10724.00	34350	20240716	-50.51	15720	20241115	8.14	34350	-50.51	20240716	15720	8.14	20241115	34350	-50.51	20240716	15720	8.14	20241115	0.92	N	178920	500	146 억	2901722	N	N	323	N	00	N
58	20241120	160902	57	100.00	KOSPI200		화학	N	N	N	N		N	17080	-180	5	-1.04	689634750	40216	124.42	17170	17310	17030	22400	12090	17260	17148.36	9.74	-13508	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5016	-280.00	1.59	12	0.14	-61.00	10724.00	34350	20240716	-50.28	15720	20241115	8.65	34350	-50.28	20240716	15720	8.65	20241115	34350	-50.28	20240716	15720	8.65	20241115	0.93	N	178920	500	146 억	2859490	N	N	323	N	00	N
59	20241120	150913	57	100.00	KOSPI200		화학	N	N	N	N		N	17140	-120	5	-0.70	665028890	38777	119.96	17170	17310	17030	22400	12090	17260	17150.00	9.74	-13834	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5033	-280.98	1.60	12	0.13	-61.00	10724.00	34350	20240716	-50.10	15720	20241115	9.03	34350	-50.10	20240716	15720	9.03	20241115	34350	-50.10	20240716	15720	9.03	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
60	20241120	140915	57	100.00	KOSPI200		화학	N	N	N	N		N	17240	-20	5	-0.12	592685800	34568	106.94	17170	17310	17030	22400	12090	17260	17145.40	9.74	-11975	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5063	-282.62	1.61	12	0.12	-61.00	10724.00	34350	20240716	-49.81	15720	20241115	9.67	34350	-49.81	20240716	15720	9.67	20241115	34350	-49.81	20240716	15720	9.67	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
61	20241120	130917	57	100.00	KOSPI200		화학	N	N	N	N		N	17090	-170	5	-0.98	376208580	21948	67.90	17170	17310	17030	22400	12090	17260	17140.74	9.74	-8205	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5019	-280.16	1.59	12	0.07	-61.00	10724.00	34350	20240716	-50.25	15720	20241115	8.72	34350	-50.25	20240716	15720	8.72	20241115	34350	-50.25	20240716	15720	8.72	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
62	20241120	120916	57	100.00	KOSPI200		화학	N	N	N	N		N	17080	-180	5	-1.04	302391920	17627	54.53	17170	17310	17030	22400	12090	17260	17154.86	9.74	-5617	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5016	-280.00	1.59	12	0.06	-61.00	10724.00	34350	20240716	-50.28	15720	20241115	8.65	34350	-50.28	20240716	15720	8.65	20241115	34350	-50.28	20240716	15720	8.65	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
63	20241120	110918	57	100.00	KOSPI200		화학	N	N	N	N		N	17070	-190	5	-1.10	256798370	14958	46.28	17170	17310	17050	22400	12090	17260	17167.77	9.74	-4125	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5013	-279.84	1.59	12	0.05	-61.00	10724.00	34350	20240716	-50.31	15720	20241115	8.59	34350	-50.31	20240716	15720	8.59	20241115	34350	-50.31	20240716	15720	8.59	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
64	20241120	100915	57	100.00	KOSPI200		화학	N	N	N	N		N	17270	10	2	0.06	141968660	8262	25.56	17170	17290	17070	22400	12090	17260	17183.04	9.74	-1000	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5072	-283.11	1.61	12	0.03	-61.00	10724.00	34350	20240716	-49.72	15720	20241115	9.86	34350	-49.72	20240716	15720	9.86	20241115	34350	-49.72	20240716	15720	9.86	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
65	20241120	090914	57	100.00	KOSPI200		화학	N	N	N	N		N	17180	-80	5	-0.46	21609360	1260	3.90	17170	17190	17100	22400	12090	17260	17147.52	9.74	-470	17526	17392	17136	17002	16746	17460	17070	147	5140	500	12770	10	1	29366322	5045	-281.64	1.60	12	0.00	-61.00	10724.00	34350	20240716	-49.99	15720	20241115	9.29	34350	-49.99	20240716	15720	9.29	20241115	34350	-49.99	20240716	15720	9.29	20241115	0.93	N	178920	500	146 억	2859490	N	N	367	N	00	N
66	20241119	160826	57	100.00	KOSPI200		화학	N	N	N	N		N	17260	70	2	0.41	552402130	32244	35.73	17200	17270	16880	22300	12040	17190	17131.78	9.71	6083	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5069	-282.95	1.61	12	0.11	-61.00	10724.00	34350	20240716	-49.75	15720	20241115	9.80	34350	-49.75	20240716	15720	9.80	20241115	34350	-49.75	20240716	15720	9.80	20241115	0.94	N	178920	500	146 억	2852890	N	N	367	N	00	N
67	20241119	150838	57	100.00	KOSPI200		화학	N	N	N	N		N	17210	20	2	0.12	493022280	28802	31.91	17200	17270	16880	22300	12040	17190	17117.64	9.71	4885	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5054	-282.13	1.60	12	0.10	-61.00	10724.00	34350	20240716	-49.90	15720	20241115	9.48	34350	-49.90	20240716	15720	9.48	20241115	34350	-49.90	20240716	15720	9.48	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
68	20241119	140838	57	100.00	KOSPI200		화학	N	N	N	N		N	17180	-10	5	-0.06	429630010	25110	27.82	17200	17270	16880	22300	12040	17190	17109.92	9.71	3983	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5045	-281.64	1.60	12	0.09	-61.00	10724.00	34350	20240716	-49.99	15720	20241115	9.29	34350	-49.99	20240716	15720	9.29	20241115	34350	-49.99	20240716	15720	9.29	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
69	20241119	130841	57	100.00	KOSPI200		화학	N	N	N	N		N	17170	-20	5	-0.12	319151010	18681	20.70	17200	17270	16880	22300	12040	17190	17084.26	9.71	1224	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5042	-281.48	1.60	12	0.06	-61.00	10724.00	34350	20240716	-50.01	15720	20241115	9.22	34350	-50.01	20240716	15720	9.22	20241115	34350	-50.01	20240716	15720	9.22	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
70	20241119	120832	57	100.00	KOSPI200		화학	N	N	N	N		N	17170	-20	5	-0.12	249221270	14610	16.19	17200	17270	16880	22300	12040	17190	17058.27	9.71	622	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5042	-281.48	1.60	12	0.05	-61.00	10724.00	34350	20240716	-50.01	15720	20241115	9.22	34350	-50.01	20240716	15720	9.22	20241115	34350	-50.01	20240716	15720	9.22	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
71	20241119	110841	57	100.00	KOSPI200		화학	N	N	N	N		N	17180	-10	5	-0.06	196663680	11543	12.79	17200	17270	16880	22300	12040	17190	17037.48	9.71	292	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5045	-281.64	1.60	12	0.04	-61.00	10724.00	34350	20240716	-49.99	15720	20241115	9.29	34350	-49.99	20240716	15720	9.29	20241115	34350	-49.99	20240716	15720	9.29	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
72	20241119	100904	57	100.00	KOSPI200		화학	N	N	N	N		N	17090	-100	5	-0.58	149593860	8795	9.75	17200	17270	16880	22300	12040	17190	17008.97	9.71	-796	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	5019	-280.16	1.59	12	0.03	-61.00	10724.00	34350	20240716	-50.25	15720	20241115	8.72	34350	-50.25	20240716	15720	8.72	20241115	34350	-50.25	20240716	15720	8.72	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
73	20241119	090856	57	100.00	KOSPI200		화학	N	N	N	N		N	16920	-270	5	-1.57	50137050	2951	3.27	17200	17200	16880	22300	12040	17190	16989.85	9.71	-913	18310	17750	16830	16270	15350	18030	16550	147	5110	500	12720	10	1	29366322	4969	-277.38	1.58	12	0.01	-61.00	10724.00	34350	20240716	-50.74	15720	20241115	7.63	34350	-50.74	20240716	15720	7.63	20241115	34350	-50.74	20240716	15720	7.63	20241115	0.94	N	178920	500	146 억	2852890	N	N	1115	N	00	N
74	20241118	160829	57	100.00	KOSPI200		화학	N	N	N	N		N	17190	940	2	5.78	1531407550	90156	59.59	16120	17390	15910	21100	11380	16250	16986.18	9.53	16416	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	5048	-281.80	1.60	12	0.31	-61.00	10724.00	34350	20240716	-49.96	15720	20241115	9.35	34350	-49.96	20240716	15720	9.35	20241115	34350	-49.96	20240716	15720	9.35	20241115	1.00	N	178920	500	146 억	2799758	N	N	1115	N	00	N
75	20241118	150840	57	100.00	KOSPI200		화학	N	N	N	N		N	17000	750	2	4.62	1448383900	85303	56.38	16120	17390	15910	21100	11380	16250	16979.53	9.53	14651	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	4992	-278.69	1.59	12	0.29	-61.00	10724.00	34350	20240716	-50.51	15720	20241115	8.14	34350	-50.51	20240716	15720	8.14	20241115	34350	-50.51	20240716	15720	8.14	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
76	20241118	140841	57	100.00	KOSPI200		화학	N	N	N	N		N	17230	980	2	6.03	1255935250	74015	48.92	16120	17390	15910	21100	11380	16250	16968.94	9.53	14844	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	5060	-282.46	1.61	12	0.25	-61.00	10724.00	34350	20240716	-49.84	15720	20241115	9.61	34350	-49.84	20240716	15720	9.61	20241115	34350	-49.84	20240716	15720	9.61	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
77	20241118	130838	57	100.00	KOSPI200		화학	N	N	N	N		N	17200	950	2	5.85	1014428860	60043	39.69	16120	17240	15910	21100	11380	16250	16895.35	9.53	13536	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	5051	-281.97	1.60	12	0.20	-61.00	10724.00	34350	20240716	-49.93	15720	20241115	9.41	34350	-49.93	20240716	15720	9.41	20241115	34350	-49.93	20240716	15720	9.41	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
78	20241118	120840	57	100.00	KOSPI200		화학	N	N	N	N		N	17210	960	2	5.91	840807990	49938	33.01	16120	17240	15910	21100	11380	16250	16837.38	9.53	15311	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	5054	-282.13	1.60	12	0.17	-61.00	10724.00	34350	20240716	-49.90	15720	20241115	9.48	34350	-49.90	20240716	15720	9.48	20241115	34350	-49.90	20240716	15720	9.48	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
79	20241118	110841	57	100.00	KOSPI200		화학	N	N	N	N		N	17170	920	2	5.66	722296490	43044	28.45	16120	17240	15910	21100	11380	16250	16780.78	9.53	14783	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	5042	-281.48	1.60	12	0.15	-61.00	10724.00	34350	20240716	-50.01	15720	20241115	9.22	34350	-50.01	20240716	15720	9.22	20241115	34350	-50.01	20240716	15720	9.22	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
80	20241118	100831	57	100.00	KOSPI200		화학	N	N	N	N		N	17040	790	2	4.86	564633330	33843	22.37	16120	17240	15910	21100	11380	16250	16684.28	9.53	14411	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	5004	-279.34	1.59	12	0.12	-61.00	10724.00	34350	20240716	-50.39	15720	20241115	8.40	34350	-50.39	20240716	15720	8.40	20241115	34350	-50.39	20240716	15720	8.40	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
81	20241118	090830	57	100.00	KOSPI200		화학	N	N	N	N		N	16260	10	2	0.06	147922910	9180	6.07	16120	16390	15910	21100	11380	16250	16113.17	9.53	1642	17536	16892	16306	15662	15076	16600	15370	147	4850	500	12020	10	1	29366322	4775	-266.56	1.52	12	0.03	-61.00	10724.00	34350	20240716	-52.66	15720	20241115	3.44	34350	-52.66	20240716	15720	3.44	20241115	34350	-52.66	20240716	15720	3.44	20241115	1.00	N	178920	500	146 억	2799758	N	N	704	N	00	N
82	20241115	160859	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	16250	-1960	5	-10.76	2423718390	150744	137.70	16950	16950	15720	23650	12750	18210	16078.16	9.62	-24917	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4772	-266.39	1.52	12	0.51	-61.00	10724.00	34350	20240716	-52.69	15720	20241115	3.37	34350	-52.69	20240716	15720	3.37	20241115	34350	-52.69	20240716	15720	3.37	20241115	1.01	N	178920	500	146 억	2824155	N	N	704	N	01	N
83	20241115	150925	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	16300	-1910	5	-10.49	2291568040	142620	130.28	16950	16950	15720	23650	12750	18210	16067.65	9.62	-24144	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4787	-267.21	1.52	12	0.49	-61.00	10724.00	34350	20240716	-52.55	15720	20241115	3.69	34350	-52.55	20240716	15720	3.69	20241115	34350	-52.55	20240716	15720	3.69	20241115	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
84	20241115	140915	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	16240	-1970	5	-10.82	1973102860	123113	112.46	16950	16950	15720	23650	12750	18210	16026.76	9.62	-23373	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4769	-266.23	1.51	12	0.42	-61.00	10724.00	34350	20240716	-52.72	15720	20241115	3.31	34350	-52.72	20240716	15720	3.31	20241115	34350	-52.72	20240716	15720	3.31	20241115	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
85	20241115	130917	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	16150	-2060	5	-11.31	1858446200	116002	105.97	16950	16950	15720	23650	12750	18210	16020.81	9.62	-23074	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4743	-264.75	1.51	12	0.40	-61.00	10724.00	34350	20240716	-52.98	15720	20241115	2.74	34350	-52.98	20240716	15720	2.74	20241115	34350	-52.98	20240716	15720	2.74	20241115	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
86	20241115	120919	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	15760	-2450	5	-13.45	1433923260	89230	81.51	16950	16950	15720	23650	12750	18210	16069.97	9.62	-32688	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4628	-258.36	1.47	12	0.30	-61.00	10724.00	34350	20240716	-54.12	15720	20241115	0.25	34350	-54.12	20240716	15720	0.25	20241115	34350	-54.12	20240716	15720	0.25	20241115	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
87	20241115	110856	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	15880	-2330	5	-12.80	1112544860	68983	63.01	16950	16950	15760	23650	12750	18210	16127.81	9.62	-29047	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4663	-260.33	1.48	12	0.23	-61.00	10724.00	34350	20240716	-53.77	15760	20241115	0.76	34350	-53.77	20240716	15760	0.76	20241115	34350	-53.77	20240716	15760	0.76	20241115	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
88	20241115	100856	54	100.00	KOSPI200	신저가	화학	N	N	N	N		N	15780	-2430	5	-13.34	830069460	51150	46.72	16950	16950	15760	23650	12750	18210	16228.14	9.62	-28629	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4634	-258.69	1.47	12	0.17	-61.00	10724.00	34350	20240716	-54.06	15760	20241115	0.13	34350	-54.06	20240716	15760	0.13	20241115	34350	-54.06	20240716	15760	0.13	20241115	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
89	20241115	090820	54	100.00	KOSPI200		화학	N	N	N	N		N	16320	-1890	5	-10.38	218794980	13214	12.07	16950	16950	16310	23650	12750	18210	16557.82	9.62	-7140	19683	18946	17473	16736	15263	19315	17105	147	5440	500	13470	10	1	29366322	4793	-267.54	1.52	12	0.04	-61.00	10724.00	34350	20240716	-52.49	16000	20241114	2.00	34350	-52.49	20240716	16000	2.00	20241114	34350	-52.49	20240716	16000	2.00	20241114	1.01	N	178920	500	146 억	2824155	N	N	696	N	01	N
90	20241114	160849	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16120	-80	5	-0.49	1055377440	65202	69.45	16140	16470	16000	21050	11340	16200	16186.27	9.65	20310	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4734	-264.26	1.50	12	0.22	-61.00	10724.00	34350	20240716	-53.07	16000	20241114	0.75	34350	-53.07	20240716	16000	0.75	20241114	34350	-53.07	20240716	16000	0.75	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
91	20241114	150855	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16090	-110	5	-0.68	968944460	59854	63.75	16140	16470	16000	21050	11340	16200	16188.47	9.65	16868	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4725	-263.77	1.50	12	0.20	-61.00	10724.00	34350	20240716	-53.16	16000	20241114	0.56	34350	-53.16	20240716	16000	0.56	20241114	34350	-53.16	20240716	16000	0.56	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
92	20241114	140849	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16090	-110	5	-0.68	777902120	47944	51.07	16140	16470	16000	21050	11340	16200	16225.22	9.65	13991	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4725	-263.77	1.50	12	0.16	-61.00	10724.00	34350	20240716	-53.16	16000	20241114	0.56	34350	-53.16	20240716	16000	0.56	20241114	34350	-53.16	20240716	16000	0.56	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
93	20241114	130849	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16130	-70	5	-0.43	675046050	41580	44.29	16140	16470	16000	21050	11340	16200	16234.88	9.65	11475	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4737	-264.43	1.50	12	0.14	-61.00	10724.00	34350	20240716	-53.04	16000	20241114	0.81	34350	-53.04	20240716	16000	0.81	20241114	34350	-53.04	20240716	16000	0.81	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
94	20241114	120848	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16190	-10	5	-0.06	564694600	34729	36.99	16140	16470	16000	21050	11340	16200	16260.03	9.65	9521	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4754	-265.41	1.51	12	0.12	-61.00	10724.00	34350	20240716	-52.87	16000	20241114	1.19	34350	-52.87	20240716	16000	1.19	20241114	34350	-52.87	20240716	16000	1.19	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
95	20241114	110846	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16270	70	2	0.43	424267860	26028	27.72	16140	16470	16000	21050	11340	16200	16300.45	9.65	8233	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4778	-266.72	1.52	12	0.09	-61.00	10724.00	34350	20240716	-52.63	16000	20241114	1.69	34350	-52.63	20240716	16000	1.69	20241114	34350	-52.63	20240716	16000	1.69	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
96	20241114	100907	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16350	150	2	0.93	133233730	8200	8.73	16140	16450	16130	21050	11340	16200	16248.03	9.65	3497	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4801	-268.03	1.52	12	0.03	-61.00	10724.00	34350	20240716	-52.40	16130	20241114	1.36	34350	-52.40	20240716	16130	1.36	20241114	34350	-52.40	20240716	16130	1.36	20241114	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
97	20241114	090842	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16200	0	3	0.00	0	0	0.00	0	0	0	21050	11340	16200	0.00	9.65	0	17533	16866	16533	15866	15533	16700	15700	147	4850	500	11980	10	1	29366322	4757	-265.57	1.51	12	0.00	-61.00	10724.00	34350	20240716	-52.84	16200	20241113	0.00	34350	-52.84	20240716	16200	0.00	20241113	34350	-52.84	20240716	16200	0.00	20241113	1.04	N	178920	500	146 억	2832919	N	N	1099	N	00	N
98	20241112	160818	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17230	30	2	0.17	1448088580	84654	63.01	17000	17460	16830	22350	12040	17200	17105.92	9.50	23527	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5060	-282.46	1.61	12	0.29	-61.00	10724.00	34350	20240716	-49.84	16830	20241112	2.38	34350	-49.84	20240716	16830	2.38	20241112	34350	-49.84	20240716	16830	2.38	20241112	1.01	N	178920	500	146 억	2790677	N	N	700	N	00	N
99	20241112	150825	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17220	20	2	0.12	1330022740	77794	57.90	17000	17460	16830	22350	12040	17200	17096.68	9.50	22463	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5057	-282.30	1.61	12	0.26	-61.00	10724.00	34350	20240716	-49.87	16830	20241112	2.32	34350	-49.87	20240716	16830	2.32	20241112	34350	-49.87	20240716	16830	2.32	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
100	20241112	140830	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17010	-190	5	-1.10	1083098150	63406	47.19	17000	17460	16830	22350	12040	17200	17081.89	9.50	19902	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	4995	-278.85	1.59	12	0.22	-61.00	10724.00	34350	20240716	-50.48	16830	20241112	1.07	34350	-50.48	20240716	16830	1.07	20241112	34350	-50.48	20240716	16830	1.07	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
101	20241112	130828	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17070	-130	5	-0.76	922768980	54003	40.20	17000	17460	16830	22350	12040	17200	17087.29	9.50	17297	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5013	-279.84	1.59	12	0.18	-61.00	10724.00	34350	20240716	-50.31	16830	20241112	1.43	34350	-50.31	20240716	16830	1.43	20241112	34350	-50.31	20240716	16830	1.43	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
102	20241112	120827	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17150	-50	5	-0.29	828746840	48516	36.11	17000	17460	16830	22350	12040	17200	17081.84	9.50	14189	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5036	-281.15	1.60	12	0.17	-61.00	10724.00	34350	20240716	-50.07	16830	20241112	1.90	34350	-50.07	20240716	16830	1.90	20241112	34350	-50.07	20240716	16830	1.90	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
103	20241112	110825	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17330	130	2	0.76	703545580	41253	30.71	17000	17460	16830	22350	12040	17200	17054.29	9.50	10480	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5089	-284.10	1.62	12	0.14	-61.00	10724.00	34350	20240716	-49.55	16830	20241112	2.97	34350	-49.55	20240716	16830	2.97	20241112	34350	-49.55	20240716	16830	2.97	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
104	20241112	100823	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17120	-80	5	-0.47	509144760	29970	22.31	17000	17200	16830	22350	12040	17200	16988.23	9.50	8969	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5028	-280.66	1.60	12	0.10	-61.00	10724.00	34350	20240716	-50.16	16830	20241112	1.72	34350	-50.16	20240716	16830	1.72	20241112	34350	-50.16	20240716	16830	1.72	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
105	20241112	090823	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17060	-140	5	-0.81	61758460	3614	2.69	17000	17200	17000	22350	12040	17200	17087.58	9.50	503	18446	17822	17456	16832	16466	17640	16650	147	5150	500	12720	10	1	29366322	5010	-279.67	1.59	12	0.01	-61.00	10724.00	34350	20240716	-50.33	17000	20241112	0.35	34350	-50.33	20240716	17000	0.35	20241112	34350	-50.33	20240716	17000	0.35	20241112	1.01	N	178920	500	146 억	2790677	N	N	509	N	00	N
106	20241111	160816	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17200	-810	5	-4.50	2326527490	133624	183.96	18040	18080	17090	23400	12610	18010	17410.74	9.49	3984	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5051	-281.97	1.60	12	0.46	-61.00	10724.00	34350	20240716	-49.93	17090	20241111	0.64	34350	-49.93	20240716	17090	0.64	20241111	34350	-49.93	20240716	17090	0.64	20241111	1.00	N	178920	500	146 억	2786681	N	N	509	N	00	N
107	20241111	150840	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17170	-840	5	-4.66	2229575150	127989	176.20	18040	18080	17090	23400	12610	18010	17419.75	9.49	1610	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5042	-281.48	1.60	12	0.44	-61.00	10724.00	34350	20240716	-50.01	17090	20241111	0.47	34350	-50.01	20240716	17090	0.47	20241111	34350	-50.01	20240716	17090	0.47	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
108	20241111	140829	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17240	-770	5	-4.28	1984404170	113758	156.61	18040	18080	17090	23400	12610	18010	17443.76	9.49	-7909	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5063	-282.62	1.61	12	0.39	-61.00	10724.00	34350	20240716	-49.81	17090	20241111	0.88	34350	-49.81	20240716	17090	0.88	20241111	34350	-49.81	20240716	17090	0.88	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
109	20241111	130825	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17210	-800	5	-4.44	1495376720	85580	117.82	18040	18080	17090	23400	12610	18010	17473.02	9.49	-12774	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5054	-282.13	1.60	12	0.29	-61.00	10724.00	34350	20240716	-49.90	17090	20241111	0.70	34350	-49.90	20240716	17090	0.70	20241111	34350	-49.90	20240716	17090	0.70	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
110	20241111	120824	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17150	-860	5	-4.78	1246674880	71071	97.84	18040	18080	17130	23400	12610	18010	17540.82	9.49	-17612	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5036	-281.15	1.60	12	0.24	-61.00	10724.00	34350	20240716	-50.07	17130	20241111	0.12	34350	-50.07	20240716	17130	0.12	20241111	34350	-50.07	20240716	17130	0.12	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
111	20241111	110820	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17450	-560	5	-3.11	865083200	49078	67.56	18040	18080	17410	23400	12610	18010	17626.18	9.49	-11572	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5124	-286.07	1.63	12	0.17	-61.00	10724.00	34350	20240716	-49.20	17410	20241111	0.23	34350	-49.20	20240716	17410	0.23	20241111	34350	-49.20	20240716	17410	0.23	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
112	20241111	100817	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17440	-570	5	-3.16	626760530	35457	48.81	18040	18080	17410	23400	12610	18010	17676.02	9.49	-13397	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5121	-285.90	1.63	12	0.12	-61.00	10724.00	34350	20240716	-49.23	17410	20241111	0.17	34350	-49.23	20240716	17410	0.17	20241111	34350	-49.23	20240716	17410	0.17	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
113	20241111	090813	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17750	-260	5	-1.44	148229980	8265	11.38	18040	18080	17750	23400	12610	18010	17934.06	9.49	-7073	18763	18386	18193	17816	17623	18290	17720	147	5390	500	13320	10	1	29366322	5213	-290.98	1.66	12	0.03	-61.00	10724.00	34350	20240716	-48.33	17750	20241111	0.00	34350	-48.33	20240716	17750	0.00	20241111	34350	-48.33	20240716	17750	0.00	20241111	1.00	N	178920	500	146 억	2786681	N	N	519	N	00	N
114	20241108	160809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18010	-120	5	-0.66	1319260210	72419	80.42	18240	18570	18000	23550	12700	18130	18217.36	9.49	112	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5289	-295.25	1.68	12	0.25	-61.00	10724.00	34350	20240716	-47.57	17840	20240417	0.95	34350	-47.57	20240716	17840	0.95	20240417	34350	-47.57	20240716	17840	0.95	20240417	1.04	N	178920	500	146 억	2787963	N	N	519	N	00	N
115	20241108	150817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18010	-120	5	-0.66	1246655680	68388	75.95	18240	18570	18010	23550	12700	18130	18229.16	9.49	-166	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5289	-295.25	1.68	12	0.23	-61.00	10724.00	34350	20240716	-47.57	17840	20240417	0.95	34350	-47.57	20240716	17840	0.95	20240417	34350	-47.57	20240716	17840	0.95	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
116	20241108	140815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18040	-90	5	-0.50	1086772260	59517	66.09	18240	18570	18020	23550	12700	18130	18259.86	9.49	-1073	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5298	-295.74	1.68	12	0.20	-61.00	10724.00	34350	20240716	-47.48	17840	20240417	1.12	34350	-47.48	20240716	17840	1.12	20240417	34350	-47.48	20240716	17840	1.12	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
117	20241108	130818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18120	-10	5	-0.06	912144010	49852	55.36	18240	18570	18120	23550	12700	18130	18297.04	9.49	290	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5321	-297.05	1.69	12	0.17	-61.00	10724.00	34350	20240716	-47.25	17840	20240417	1.57	34350	-47.25	20240716	17840	1.57	20240417	34350	-47.25	20240716	17840	1.57	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
118	20241108	120817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18280	150	2	0.83	774932880	42308	46.98	18240	18570	18150	23550	12700	18130	18316.46	9.49	-373	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5368	-299.67	1.70	12	0.14	-61.00	10724.00	34350	20240716	-46.78	17840	20240417	2.47	34350	-46.78	20240716	17840	2.47	20240417	34350	-46.78	20240716	17840	2.47	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
119	20241108	110815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18240	110	2	0.61	644054540	35137	39.02	18240	18570	18180	23550	12700	18130	18329.81	9.49	-3083	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5356	-299.02	1.70	12	0.12	-61.00	10724.00	34350	20240716	-46.90	17840	20240417	2.24	34350	-46.90	20240716	17840	2.24	20240417	34350	-46.90	20240716	17840	2.24	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
120	20241108	100826	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18200	70	2	0.39	506499810	27582	30.63	18240	18570	18180	23550	12700	18130	18363.42	9.49	-2693	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5345	-298.36	1.70	12	0.09	-61.00	10724.00	34350	20240716	-47.02	17840	20240417	2.02	34350	-47.02	20240716	17840	2.02	20240417	34350	-47.02	20240716	17840	2.02	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
121	20241108	090810	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18340	210	2	1.16	44288470	2426	2.69	18240	18340	18180	23550	12700	18130	18255.76	9.49	289	18963	18546	18283	17866	17603	18415	17735	147	5420	500	13410	10	1	29366322	5386	-300.66	1.71	12	0.01	-61.00	10724.00	34350	20240716	-46.61	17840	20240417	2.80	34350	-46.61	20240716	17840	2.80	20240417	34350	-46.61	20240716	17840	2.80	20240417	1.04	N	178920	500	146 억	2787963	N	N	1488	N	00	N
122	20241107	160810	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18130	-440	5	-2.37	1635192850	89808	161.56	18570	18700	18020	24100	13000	18570	18207.83	9.43	20069	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5324	-297.21	1.69	12	0.31	-61.00	10724.00	34350	20240716	-47.22	17840	20240417	1.63	34350	-47.22	20240716	17840	1.63	20240417	34350	-47.22	20240716	17840	1.63	20240417	0.98	N	178920	500	146 억	2768660	N	N	1488	N	00	N
123	20241107	150814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18130	-440	5	-2.37	1513580960	83101	149.50	18570	18700	18020	24100	13000	18570	18213.75	9.43	16433	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5324	-297.21	1.69	12	0.28	-61.00	10724.00	34350	20240716	-47.22	17840	20240417	1.63	34350	-47.22	20240716	17840	1.63	20240417	34350	-47.22	20240716	17840	1.63	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
124	20241107	140816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18150	-420	5	-2.26	1274371510	69887	125.73	18570	18700	18020	24100	13000	18570	18234.74	9.43	11400	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5330	-297.54	1.69	12	0.24	-61.00	10724.00	34350	20240716	-47.16	17840	20240417	1.74	34350	-47.16	20240716	17840	1.74	20240417	34350	-47.16	20240716	17840	1.74	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
125	20241107	130818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18210	-360	5	-1.94	1102272480	60422	108.70	18570	18700	18020	24100	13000	18570	18242.90	9.43	8638	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5348	-298.52	1.70	12	0.21	-61.00	10724.00	34350	20240716	-46.99	17840	20240417	2.07	34350	-46.99	20240716	17840	2.07	20240417	34350	-46.99	20240716	17840	2.07	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
126	20241107	120814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18180	-390	5	-2.10	934705790	51231	92.16	18570	18700	18020	24100	13000	18570	18244.93	9.43	5175	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5339	-298.03	1.70	12	0.17	-61.00	10724.00	34350	20240716	-47.07	17840	20240417	1.91	34350	-47.07	20240716	17840	1.91	20240417	34350	-47.07	20240716	17840	1.91	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
127	20241107	110811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18120	-450	5	-2.42	702306040	38416	69.11	18570	18700	18020	24100	13000	18570	18281.60	9.43	-972	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5321	-297.05	1.69	12	0.13	-61.00	10724.00	34350	20240716	-47.25	17840	20240417	1.57	34350	-47.25	20240716	17840	1.57	20240417	34350	-47.25	20240716	17840	1.57	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
128	20241107	100812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18110	-460	5	-2.48	500450780	27300	49.11	18570	18700	18020	24100	13000	18570	18331.53	9.43	-5881	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5318	-296.89	1.69	12	0.09	-61.00	10724.00	34350	20240716	-47.28	17840	20240417	1.51	34350	-47.28	20240716	17840	1.51	20240417	34350	-47.28	20240716	17840	1.51	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
129	20241107	090811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18430	-140	5	-0.75	135298510	7301	13.13	18570	18700	18400	24100	13000	18570	18531.50	9.43	-5284	19136	18852	18676	18392	18216	18765	18305	147	5530	500	13740	10	1	29366322	5412	-302.13	1.72	12	0.02	-61.00	10724.00	34350	20240716	-46.35	17840	20240417	3.31	34350	-46.35	20240716	17840	3.31	20240417	34350	-46.35	20240716	17840	3.31	20240417	0.98	N	178920	500	146 억	2768660	N	N	117	N	00	N
130	20241106	160817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18570	-90	5	-0.48	1029358890	55070	49.12	18670	18960	18500	24250	13070	18660	18692.03	9.43	-140	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5453	-304.43	1.73	12	0.19	-61.00	10724.00	34350	20240716	-45.94	17840	20240417	4.09	34350	-45.94	20240716	17840	4.09	20240417	34350	-45.94	20240716	17840	4.09	20240417	0.98	N	178920	500	146 억	2769985	N	N	117	N	00	N
131	20241106	150843	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18540	-120	5	-0.64	983487250	52597	46.92	18670	18960	18500	24250	13070	18660	18698.54	9.43	-399	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5445	-303.93	1.73	12	0.18	-61.00	10724.00	34350	20240716	-46.03	17840	20240417	3.92	34350	-46.03	20240716	17840	3.92	20240417	34350	-46.03	20240716	17840	3.92	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
132	20241106	140835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18570	-90	5	-0.48	710695450	37872	33.78	18670	18960	18550	24250	13070	18660	18765.72	9.43	-463	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5453	-304.43	1.73	12	0.13	-61.00	10724.00	34350	20240716	-45.94	17840	20240417	4.09	34350	-45.94	20240716	17840	4.09	20240417	34350	-45.94	20240716	17840	4.09	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
133	20241106	130846	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18580	-80	5	-0.43	646681960	34427	30.71	18670	18960	18570	24250	13070	18660	18784.15	9.43	-164	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5456	-304.59	1.73	12	0.12	-61.00	10724.00	34350	20240716	-45.91	17840	20240417	4.15	34350	-45.91	20240716	17840	4.15	20240417	34350	-45.91	20240716	17840	4.15	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
134	20241106	120817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18800	140	2	0.75	404559660	21460	19.14	18670	18960	18670	24250	13070	18660	18851.80	9.43	5367	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5521	-308.20	1.75	12	0.07	-61.00	10724.00	34350	20240716	-45.27	17840	20240417	5.38	34350	-45.27	20240716	17840	5.38	20240417	34350	-45.27	20240716	17840	5.38	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
135	20241106	110820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18830	170	2	0.91	333045550	17667	15.76	18670	18960	18670	24250	13070	18660	18851.28	9.43	6565	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5530	-308.69	1.76	12	0.06	-61.00	10724.00	34350	20240716	-45.18	17840	20240417	5.55	34350	-45.18	20240716	17840	5.55	20240417	34350	-45.18	20240716	17840	5.55	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
136	20241106	100827	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18840	180	2	0.96	185670220	9865	8.80	18670	18960	18670	24250	13070	18660	18821.11	9.43	1417	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5533	-308.85	1.76	12	0.03	-61.00	10724.00	34350	20240716	-45.15	17840	20240417	5.61	34350	-45.15	20240716	17840	5.61	20240417	34350	-45.15	20240716	17840	5.61	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
137	20241106	090819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18770	110	2	0.59	44494890	2375	2.12	18670	18890	18670	24250	13070	18660	18734.69	9.43	7	19680	19170	18870	18360	18060	19020	18210	147	5590	500	13800	10	1	29366322	5512	-307.70	1.75	12	0.01	-61.00	10724.00	34350	20240716	-45.36	17840	20240417	5.21	34350	-45.36	20240716	17840	5.21	20240417	34350	-45.36	20240716	17840	5.21	20240417	0.98	N	178920	500	146 억	2769985	N	N	297	N	00	N
138	20241105	160756	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18660	-760	5	-3.91	2090180210	111501	168.99	19380	19380	18570	25200	13600	19420	18746.03	9.51	-19942	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5480	-305.90	1.74	12	0.38	-61.00	10724.00	34350	20240716	-45.68	17840	20240417	4.60	34350	-45.68	20240716	17840	4.60	20240417	34350	-45.68	20240716	17840	4.60	20240417	0.94	N	178920	500	146 억	2792278	N	N	297	N	00	N
139	20241105	150813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18820	-600	5	-3.09	2013053850	107374	162.73	19380	19380	18570	25200	13600	19420	18748.06	9.51	-19281	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5527	-308.52	1.75	12	0.37	-61.00	10724.00	34350	20240716	-45.21	17840	20240417	5.49	34350	-45.21	20240716	17840	5.49	20240417	34350	-45.21	20240716	17840	5.49	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
140	20241105	140808	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18670	-750	5	-3.86	1856684960	99005	150.05	19380	19380	18570	25200	13600	19420	18753.45	9.51	-21027	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5483	-306.07	1.74	12	0.34	-61.00	10724.00	34350	20240716	-45.65	17840	20240417	4.65	34350	-45.65	20240716	17840	4.65	20240417	34350	-45.65	20240716	17840	4.65	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
141	20241105	130813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18750	-670	5	-3.45	1585251450	84475	128.03	19380	19380	18570	25200	13600	19420	18765.92	9.51	-18637	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5506	-307.38	1.75	12	0.29	-61.00	10724.00	34350	20240716	-45.41	17840	20240417	5.10	34350	-45.41	20240716	17840	5.10	20240417	34350	-45.41	20240716	17840	5.10	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
142	20241105	120806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18730	-690	5	-3.55	1408644550	75053	113.75	19380	19380	18570	25200	13600	19420	18768.66	9.51	-20906	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5500	-307.05	1.75	12	0.26	-61.00	10724.00	34350	20240716	-45.47	17840	20240417	4.99	34350	-45.47	20240716	17840	4.99	20240417	34350	-45.47	20240716	17840	4.99	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
143	20241105	110755	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18710	-710	5	-3.66	1252893160	66718	101.12	19380	19380	18570	25200	13600	19420	18778.94	9.51	-23191	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5494	-306.72	1.74	12	0.23	-61.00	10724.00	34350	20240716	-45.53	17840	20240417	4.88	34350	-45.53	20240716	17840	4.88	20240417	34350	-45.53	20240716	17840	4.88	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
144	20241105	100804	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18740	-680	5	-3.50	919181450	48857	74.05	19380	19380	18570	25200	13600	19420	18813.71	9.51	-18732	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5503	-307.21	1.75	12	0.17	-61.00	10724.00	34350	20240716	-45.44	17840	20240417	5.04	34350	-45.44	20240716	17840	5.04	20240417	34350	-45.44	20240716	17840	5.04	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
145	20241105	090801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19030	-390	5	-2.01	196669560	10266	15.56	19380	19380	19000	25200	13600	19420	19157.37	9.51	-6322	19913	19666	19513	19266	19113	19590	19190	147	5780	500	14370	10	1	29366322	5588	-311.97	1.77	12	0.03	-61.00	10724.00	34350	20240716	-44.60	17840	20240417	6.67	34350	-44.60	20240716	17840	6.67	20240417	34350	-44.60	20240716	17840	6.67	20240417	0.94	N	178920	500	146 억	2792278	N	N	202	N	00	N
146	20241104	160757	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19420	-290	5	-1.47	1273219820	65179	30.51	19570	19760	19360	25600	13800	19710	19533.59	9.54	-8474	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5703	-318.36	1.81	12	0.22	-61.00	10724.00	34350	20240716	-43.46	17840	20240417	8.86	34350	-43.46	20240716	17840	8.86	20240417	34350	-43.46	20240716	17840	8.86	20240417	0.97	N	178920	500	146 억	2801652	N	N	202	N	00	N
147	20241104	150810	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19440	-270	5	-1.37	1081299100	55288	25.88	19570	19760	19360	25600	13800	19710	19556.95	9.54	-6119	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5709	-318.69	1.81	12	0.19	-61.00	10724.00	34350	20240716	-43.41	17840	20240417	8.97	34350	-43.41	20240716	17840	8.97	20240417	34350	-43.41	20240716	17840	8.97	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
148	20241104	140757	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19500	-210	5	-1.07	883085270	45109	21.11	19570	19760	19360	25600	13800	19710	19576.03	9.54	-1405	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5726	-319.67	1.82	12	0.15	-61.00	10724.00	34350	20240716	-43.23	17840	20240417	9.30	34350	-43.23	20240716	17840	9.30	20240417	34350	-43.23	20240716	17840	9.30	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
149	20241104	130741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19640	-70	5	-0.36	626622040	31989	14.97	19570	19760	19360	25600	13800	19710	19587.81	9.54	-529	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5768	-321.97	1.83	12	0.11	-61.00	10724.00	34350	20240716	-42.82	17840	20240417	10.09	34350	-42.82	20240716	17840	10.09	20240417	34350	-42.82	20240716	17840	10.09	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
150	20241104	120747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19650	-60	5	-0.30	562043690	28702	13.43	19570	19760	19360	25600	13800	19710	19581.03	9.54	-853	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5770	-322.13	1.83	12	0.10	-61.00	10724.00	34350	20240716	-42.79	17840	20240417	10.15	34350	-42.79	20240716	17840	10.15	20240417	34350	-42.79	20240716	17840	10.15	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
151	20241104	110741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19540	-170	5	-0.86	502785760	25677	12.02	19570	19760	19360	25600	13800	19710	19580.03	9.54	-517	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5738	-320.33	1.82	12	0.09	-61.00	10724.00	34350	20240716	-43.11	17840	20240417	9.53	34350	-43.11	20240716	17840	9.53	20240417	34350	-43.11	20240716	17840	9.53	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
152	20241104	100733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19730	20	2	0.10	350286480	17891	8.37	19570	19760	19360	25600	13800	19710	19577.25	9.54	-731	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5794	-323.44	1.84	12	0.06	-61.00	10724.00	34350	20240716	-42.56	17840	20240417	10.59	34350	-42.56	20240716	17840	10.59	20240417	34350	-42.56	20240716	17840	10.59	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
153	20241104	090743	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19630	-80	5	-0.41	59773250	3048	1.43	19570	19760	19560	25600	13800	19710	19602.73	9.54	-538	21476	20592	20066	19182	18656	20330	18920	147	5890	500	14580	10	1	29366322	5765	-321.80	1.83	12	0.01	-61.00	10724.00	34350	20240716	-42.85	17840	20240417	10.03	34350	-42.85	20240716	17840	10.03	20240417	34350	-42.85	20240716	17840	10.03	20240417	0.97	N	178920	500	146 억	2801652	N	N	48	N	00	N
154	20241101	160717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19710	-940	5	-4.55	4273949710	213217	361.02	20450	20950	19540	26800	14500	20650	20043.37	9.66	-53937	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5788	-323.11	1.84	12	0.73	-61.00	10724.00	34350	20240716	-42.62	17840	20240417	10.48	34350	-42.62	20240716	17840	10.48	20240417	34350	-42.62	20240716	17840	10.48	20240417	0.95	N	178920	500	146 억	2837556	N	N	48	N	00	N
155	20241101	150733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19760	-890	5	-4.31	4134654270	206154	349.06	20450	20950	19540	26800	14500	20650	20054.24	9.66	-50896	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5803	-323.93	1.84	12	0.70	-61.00	10724.00	34350	20240716	-42.47	17840	20240417	10.76	34350	-42.47	20240716	17840	10.76	20240417	34350	-42.47	20240716	17840	10.76	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N
156	20241101	140710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19730	-920	5	-4.46	3936210170	196117	332.06	20450	20950	19540	26800	14500	20650	20068.77	9.66	-47080	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5794	-323.44	1.84	12	0.67	-61.00	10724.00	34350	20240716	-42.56	17840	20240417	10.59	34350	-42.56	20240716	17840	10.59	20240417	34350	-42.56	20240716	17840	10.59	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N
157	20241101	130841	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19940	-710	5	-3.44	3786943110	188589	319.32	20450	20950	19540	26800	14500	20650	20078.41	9.66	-44982	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5856	-326.89	1.86	12	0.64	-61.00	10724.00	34350	20240716	-41.95	17840	20240417	11.77	34350	-41.95	20240716	17840	11.77	20240417	34350	-41.95	20240716	17840	11.77	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N
158	20241101	120842	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19680	-970	5	-4.70	3579933730	178155	301.65	20450	20950	19540	26800	14500	20650	20092.43	9.66	-42501	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5779	-322.62	1.84	12	0.61	-61.00	10724.00	34350	20240716	-42.71	17840	20240417	10.31	34350	-42.71	20240716	17840	10.31	20240417	34350	-42.71	20240716	17840	10.31	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N
159	20241101	110838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19730	-920	5	-4.46	3345482780	166261	281.51	20450	20950	19540	26800	14500	20650	20119.77	9.66	-39414	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5794	-323.44	1.84	12	0.57	-61.00	10724.00	34350	20240716	-42.56	17840	20240417	10.59	34350	-42.56	20240716	17840	10.59	20240417	34350	-42.56	20240716	17840	10.59	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N
160	20241101	100840	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19680	-970	5	-4.70	1533161380	76291	129.18	20450	20950	19540	26800	14500	20650	20091.40	9.66	-18706	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	10	1	29366322	5779	-322.62	1.84	12	0.26	-61.00	10724.00	34350	20240716	-42.71	17840	20240417	10.31	34350	-42.71	20240716	17840	10.31	20240417	34350	-42.71	20240716	17840	10.31	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N
161	20241101	090837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20550	-100	5	-0.48	113334700	5494	9.30	20450	20800	20450	26800	14500	20650	20625.93	9.66	-288	21456	21052	20246	19842	19036	21255	20045	147	6150	500	15280	50	1	29366322	6035	-336.89	1.92	12	0.02	-61.00	10724.00	34350	20240716	-40.17	17840	20240417	15.19	34350	-40.17	20240716	17840	15.19	20240417	34350	-40.17	20240716	17840	15.19	20240417	0.95	N	178920	500	146 억	2837556	N	N	2	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History