KissMeData/298020/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	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	161222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	193600	-8400	5	-4.16	11802477700	60792	95.67	200000	201000	192000	262500	141500	202000	194146.14	15.87	-14403	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8378	8.99	0.66	12	1.40	21535.00	295216.00	421500	20240517	-54.07	192000	20241129	0.83	421500	-54.07	20240517	192000	0.83	20241129	421500	-54.07	20240517	192000	0.83	20241129	1.83	N	298020	5000	216 억	686998	N	N	122	N	N
3	20241129	151238	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	192300	-9700	5	-4.80	10887257300	56054	88.22	200000	201000	192000	262500	141500	202000	194227.74	15.87	-15164	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8322	8.93	0.65	12	1.30	21535.00	295216.00	421500	20240517	-54.38	192000	20241129	0.16	421500	-54.38	20240517	192000	0.16	20241129	421500	-54.38	20240517	192000	0.16	20241129	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
4	20241129	141240	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	193200	-8800	5	-4.36	9104959500	46792	73.64	200000	201000	192000	262500	141500	202000	194583.36	15.87	-15300	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8361	8.97	0.65	12	1.08	21535.00	295216.00	421500	20240517	-54.16	192000	20241129	0.62	421500	-54.16	20240517	192000	0.62	20241129	421500	-54.16	20240517	192000	0.62	20241129	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
5	20241129	131234	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	192800	-9200	5	-4.55	8267737100	42460	66.82	200000	201000	192000	262500	141500	202000	194717.91	15.87	-15201	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8344	8.95	0.65	12	0.98	21535.00	295216.00	421500	20240517	-54.26	192000	20241129	0.42	421500	-54.26	20240517	192000	0.42	20241129	421500	-54.26	20240517	192000	0.42	20241129	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
6	20241129	121237	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	192400	-9600	5	-4.75	7690423100	39461	62.10	200000	201000	192000	262500	141500	202000	194886.31	15.87	-15302	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8326	8.93	0.65	12	0.91	21535.00	295216.00	421500	20240517	-54.35	192000	20241129	0.21	421500	-54.35	20240517	192000	0.21	20241129	421500	-54.35	20240517	192000	0.21	20241129	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
7	20241129	111239	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	192300	-9700	5	-4.80	6722003500	34425	54.18	200000	201000	192000	262500	141500	202000	195264.78	15.87	-14547	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8322	8.93	0.65	12	0.80	21535.00	295216.00	421500	20240517	-54.38	192000	20241129	0.16	421500	-54.38	20240517	192000	0.16	20241129	421500	-54.38	20240517	192000	0.16	20241129	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
8	20241129	101231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	193500	-8500	5	-4.21	5110628900	26072	41.03	200000	201000	192000	262500	141500	202000	196019.37	15.87	-13007	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8374	8.99	0.66	12	0.60	21535.00	295216.00	421500	20240517	-54.09	192000	20241129	0.78	421500	-54.09	20240517	192000	0.78	20241129	421500	-54.09	20240517	192000	0.78	20241129	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
9	20241129	091236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	198600	-3400	5	-1.68	872256700	4381	6.89	200000	201000	198100	262500	141500	202000	199098.58	15.87	-3108	205800	203900	200100	198200	194400	204850	199150	216	60500	5000	153520	100	1	4327682	8595	9.22	0.67	12	0.10	21535.00	295216.00	421500	20240517	-52.88	196300	20241128	1.17	421500	-52.88	20240517	196300	1.17	20241128	421500	-52.88	20240517	196300	1.17	20241128	1.83	N	298020	5000	216 억	686998	N	N	44	N	N
10	20241128	161218	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	202000	1500	2	0.75	12646104000	63253	90.12	199700	202000	196300	260500	140500	200500	199927.99	15.72	12230	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8742	9.38	0.68	12	1.46	21535.00	295216.00	421500	20240517	-52.08	196300	20241128	2.90	421500	-52.08	20240517	196300	2.90	20241128	421500	-52.08	20240517	196300	2.90	20241128	1.88	N	298020	5000	216 억	680327	N	N	44	N	N
11	20241128	151242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	201000	500	2	0.25	11869066500	59400	84.63	199700	202000	196300	260500	140500	200500	199815.90	15.72	11887	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8699	9.33	0.68	12	1.37	21535.00	295216.00	421500	20240517	-52.31	196300	20241128	2.39	421500	-52.31	20240517	196300	2.39	20241128	421500	-52.31	20240517	196300	2.39	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
12	20241128	141239	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200000	-500	5	-0.25	10311721000	51646	73.58	199700	202000	196300	260500	140500	200500	199661.51	15.72	7684	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8655	9.29	0.68	12	1.19	21535.00	295216.00	421500	20240517	-52.55	196300	20241128	1.88	421500	-52.55	20240517	196300	1.88	20241128	421500	-52.55	20240517	196300	1.88	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
13	20241128	131237	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200500	0	3	0.00	8077881700	40480	57.67	199700	202000	196300	260500	140500	200500	199552.34	15.72	4555	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8677	9.31	0.68	12	0.94	21535.00	295216.00	421500	20240517	-52.43	196300	20241128	2.14	421500	-52.43	20240517	196300	2.14	20241128	421500	-52.43	20240517	196300	2.14	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
14	20241128	121237	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200000	-500	5	-0.25	7037039800	35287	50.27	199700	202000	196300	260500	140500	200500	199422.92	15.72	3237	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8655	9.29	0.68	12	0.82	21535.00	295216.00	421500	20240517	-52.55	196300	20241128	1.88	421500	-52.55	20240517	196300	1.88	20241128	421500	-52.55	20240517	196300	1.88	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
15	20241128	111240	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	201500	1000	2	0.50	5892999900	29574	42.13	199700	202000	196300	260500	140500	200500	199262.74	15.72	709	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8720	9.36	0.68	12	0.68	21535.00	295216.00	421500	20240517	-52.19	196300	20241128	2.65	421500	-52.19	20240517	196300	2.65	20241128	421500	-52.19	20240517	196300	2.65	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
16	20241128	101238	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	199600	-900	5	-0.45	2123575400	10613	15.12	199700	201500	199100	260500	140500	200500	200091.79	15.72	-1309	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	100	1	4327682	8638	9.27	0.68	12	0.25	21535.00	295216.00	421500	20240517	-52.65	199100	20241128	0.25	421500	-52.65	20240517	199100	0.25	20241128	421500	-52.65	20240517	199100	0.25	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
17	20241128	091236	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	201000	500	2	0.25	464466600	2318	3.30	199700	201500	199700	260500	140500	200500	200373.69	15.72	117	207500	204000	202000	198500	196500	203000	197500	216	60000	5000	152380	500	1	4327682	8699	9.33	0.68	12	0.05	21535.00	295216.00	421500	20240517	-52.31	199700	20241128	0.65	421500	-52.31	20240517	199700	0.65	20241128	421500	-52.31	20240517	199700	0.65	20241128	1.88	N	298020	5000	216 억	680327	N	N	18	N	N
18	20241127	161205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200500	-5000	5	-2.43	13984327500	69541	89.41	203500	205500	200000	267000	144000	205500	201097.26	15.45	8636	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8677	9.31	0.68	12	1.61	21535.00	295216.00	421500	20240517	-52.43	200000	20241127	0.25	421500	-52.43	20240517	200000	0.25	20241127	421500	-52.43	20240517	200000	0.25	20241127	1.62	N	298020	5000	216 억	668824	N	N	18	N	N
19	20241127	151229	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200500	-5000	5	-2.43	13081438500	65036	83.62	203500	205500	200000	267000	144000	205500	201141.30	15.45	7456	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8677	9.31	0.68	12	1.50	21535.00	295216.00	421500	20240517	-52.43	200000	20241127	0.25	421500	-52.43	20240517	200000	0.25	20241127	421500	-52.43	20240517	200000	0.25	20241127	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
20	20241127	141224	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200500	-5000	5	-2.43	11124496000	55265	71.05	203500	205500	200000	267000	144000	205500	201293.47	15.45	4118	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8677	9.31	0.68	12	1.28	21535.00	295216.00	421500	20240517	-52.43	200000	20241127	0.25	421500	-52.43	20240517	200000	0.25	20241127	421500	-52.43	20240517	200000	0.25	20241127	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
21	20241127	131218	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	200500	-5000	5	-2.43	8512507500	42234	54.30	203500	205500	200500	267000	144000	205500	201555.52	15.45	1206	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8677	9.31	0.68	12	0.98	21535.00	295216.00	421500	20240517	-52.43	200000	20241125	0.25	421500	-52.43	20240517	200000	0.25	20241125	421500	-52.43	20240517	200000	0.25	20241125	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
22	20241127	121233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	201000	-4500	5	-2.19	6417271000	31795	40.88	203500	205500	200500	267000	144000	205500	201832.36	15.45	-1362	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8699	9.33	0.68	12	0.73	21535.00	295216.00	421500	20240517	-52.31	200000	20241125	0.50	421500	-52.31	20240517	200000	0.50	20241125	421500	-52.31	20240517	200000	0.50	20241125	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
23	20241127	111227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	202000	-3500	5	-1.70	5025738500	24884	31.99	203500	205500	200500	267000	144000	205500	201966.24	15.45	-3684	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8742	9.38	0.68	12	0.57	21535.00	295216.00	421500	20240517	-52.08	200000	20241125	1.00	421500	-52.08	20240517	200000	1.00	20241125	421500	-52.08	20240517	200000	1.00	20241125	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
24	20241127	101227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	201000	-4500	5	-2.19	3709110500	18352	23.60	203500	205500	200500	267000	144000	205500	202108.78	15.45	-4575	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8699	9.33	0.68	12	0.42	21535.00	295216.00	421500	20240517	-52.31	200000	20241125	0.50	421500	-52.31	20240517	200000	0.50	20241125	421500	-52.31	20240517	200000	0.50	20241125	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
25	20241127	091227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	202500	-3000	5	-1.46	1018927500	5001	6.43	203500	205500	202500	267000	144000	205500	203743.70	15.45	-1327	212500	209000	205500	202000	198500	210750	203750	216	61500	5000	156180	500	1	4327682	8764	9.40	0.69	12	0.12	21535.00	295216.00	421500	20240517	-51.96	200000	20241125	1.25	421500	-51.96	20240517	200000	1.25	20241125	421500	-51.96	20240517	200000	1.25	20241125	1.62	N	298020	5000	216 억	668824	N	N	202	N	N
26	20241126	161207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	205500	1500	2	0.74	15904086000	77492	44.41	204000	209000	202000	265000	143000	204000	205234.67	15.21	4734	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8893	9.54	0.70	12	1.79	21535.00	295216.00	421500	20240517	-51.25	200000	20241125	2.75	421500	-51.25	20240517	200000	2.75	20241125	421500	-51.25	20240517	200000	2.75	20241125	0.72	N	298020	5000	216 억	658046	N	N	202	N	N
27	20241126	151219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	204500	500	2	0.25	14621367000	71235	40.83	204000	209000	202000	265000	143000	204000	205255.40	15.21	2260	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8850	9.50	0.69	12	1.65	21535.00	295216.00	421500	20240517	-51.48	200000	20241125	2.25	421500	-51.48	20240517	200000	2.25	20241125	421500	-51.48	20240517	200000	2.25	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
28	20241126	141221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	205500	1500	2	0.74	12985792500	63259	36.26	204000	209000	202000	265000	143000	204000	205279.78	15.21	2580	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8893	9.54	0.70	12	1.46	21535.00	295216.00	421500	20240517	-51.25	200000	20241125	2.75	421500	-51.25	20240517	200000	2.75	20241125	421500	-51.25	20240517	200000	2.75	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
29	20241126	131216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	206500	2500	2	1.23	11055770500	53850	30.86	204000	209000	202000	265000	143000	204000	205306.81	15.21	1589	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8937	9.59	0.70	12	1.24	21535.00	295216.00	421500	20240517	-51.01	200000	20241125	3.25	421500	-51.01	20240517	200000	3.25	20241125	421500	-51.01	20240517	200000	3.25	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
30	20241126	121224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	207000	3000	2	1.47	10076187500	49113	28.15	204000	209000	202000	265000	143000	204000	205163.37	15.21	918	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8958	9.61	0.70	12	1.13	21535.00	295216.00	421500	20240517	-50.89	200000	20241125	3.50	421500	-50.89	20240517	200000	3.50	20241125	421500	-50.89	20240517	200000	3.50	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
31	20241126	111226	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	208000	4000	2	1.96	8735062000	42649	24.44	204000	209000	202000	265000	143000	204000	204812.84	15.21	303	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	9002	9.66	0.70	12	0.99	21535.00	295216.00	421500	20240517	-50.65	200000	20241125	4.00	421500	-50.65	20240517	200000	4.00	20241125	421500	-50.65	20240517	200000	4.00	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
32	20241126	101236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	204000	0	3	0.00	4870996500	23881	13.69	204000	206000	202000	265000	143000	204000	203969.54	15.21	-4088	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8828	9.47	0.69	12	0.55	21535.00	295216.00	421500	20240517	-51.60	200000	20241125	2.00	421500	-51.60	20240517	200000	2.00	20241125	421500	-51.60	20240517	200000	2.00	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
33	20241126	091224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	203500	-500	5	-0.25	1660774500	8124	4.66	204000	205500	202500	265000	143000	204000	204428.23	15.21	-1596	218000	211000	205500	198500	193000	208250	195750	216	61000	5000	155040	500	1	4327682	8807	9.45	0.69	12	0.19	21535.00	295216.00	421500	20240517	-51.72	200000	20241125	1.75	421500	-51.72	20240517	200000	1.75	20241125	421500	-51.72	20240517	200000	1.75	20241125	0.72	N	298020	5000	216 억	658046	N	N	73	N	N
34	20241125	161152	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	204000	-9500	5	-4.45	35152752000	172735	60.35	208500	212500	200000	277500	149500	213500	203502.38	14.37	29170	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8828	9.47	0.69	12	3.99	21535.00	295216.00	421500	20240517	-51.60	200000	20241125	2.00	421500	-51.60	20240517	200000	2.00	20241125	421500	-51.60	20240517	200000	2.00	20241125	0.72	N	298020	5000	216 억	622104	N	N	73	N	N
35	20241125	151216	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	203000	-10500	5	-4.92	33201306000	163157	57.01	208500	212500	200000	277500	149500	213500	203488.94	14.37	26225	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8785	9.43	0.69	12	3.77	21535.00	295216.00	421500	20240517	-51.84	200000	20241125	1.50	421500	-51.84	20240517	200000	1.50	20241125	421500	-51.84	20240517	200000	1.50	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
36	20241125	141213	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	200500	-13000	5	-6.09	28442354000	139572	48.76	208500	212500	200000	277500	149500	213500	203778.07	14.37	13946	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8677	9.31	0.68	12	3.23	21535.00	295216.00	421500	20240517	-52.43	200000	20241125	0.25	421500	-52.43	20240517	200000	0.25	20241125	421500	-52.43	20240517	200000	0.25	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
37	20241125	131204	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	201500	-12000	5	-5.62	24000519000	117464	41.04	208500	212500	200500	277500	149500	213500	204317.18	14.37	11618	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8720	9.36	0.68	12	2.71	21535.00	295216.00	421500	20240517	-52.19	200500	20241125	0.50	421500	-52.19	20240517	200500	0.50	20241125	421500	-52.19	20240517	200500	0.50	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
38	20241125	121219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	201500	-12000	5	-5.62	19827377500	96747	33.80	208500	212500	201500	277500	149500	213500	204934.65	14.37	6438	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8720	9.36	0.68	12	2.24	21535.00	295216.00	421500	20240517	-52.19	201500	20241125	0.00	421500	-52.19	20240517	201500	0.00	20241125	421500	-52.19	20240517	201500	0.00	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
39	20241125	111212	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	203000	-10500	5	-4.92	16272418500	79165	27.66	208500	212500	201500	277500	149500	213500	205544.03	14.37	5856	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8785	9.43	0.69	12	1.83	21535.00	295216.00	421500	20240517	-51.84	201500	20241125	0.74	421500	-51.84	20240517	201500	0.74	20241125	421500	-51.84	20240517	201500	0.74	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
40	20241125	101156	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	203000	-10500	5	-4.92	11339214500	55089	19.25	208500	212500	201500	277500	149500	213500	205825.26	14.37	191	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	8785	9.43	0.69	12	1.27	21535.00	295216.00	421500	20240517	-51.84	201500	20241125	0.74	421500	-51.84	20240517	201500	0.74	20241125	421500	-51.84	20240517	201500	0.74	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
41	20241125	091158	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	208000	-5500	5	-2.58	3380569500	16274	5.69	208500	212500	205000	277500	149500	213500	207704.74	14.37	-18	286833	250166	231833	195166	176833	241000	186000	216	64000	5000	162260	500	1	4327682	9002	9.66	0.70	12	0.38	21535.00	295216.00	421500	20240517	-50.65	205000	20241125	1.46	421500	-50.65	20240517	205000	1.46	20241125	421500	-50.65	20240517	205000	1.46	20241125	0.72	N	298020	5000	216 억	622104	N	N	49	N	N
42	20241122	161053	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	213500	-55500	5	-20.63	64506640000	282422	1918.76	268000	268500	213500	349500	188500	269000	228432.78	14.75	-15498	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	9240	9.91	0.72	12	6.53	21535.00	295216.00	421500	20240517	-49.35	213500	20241122	0.00	421500	-49.35	20240517	213500	0.00	20241122	421500	-49.35	20240517	213500	0.00	20241122	0.71	N	298020	5000	216 억	638500	N	N	49	N	N
43	20241122	151107	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	214000	-55000	5	-20.45	61234058500	267122	1814.81	268000	268500	213500	349500	188500	269000	229236.30	14.75	-14665	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	9261	9.94	0.72	12	6.17	21535.00	295216.00	421500	20240517	-49.23	213500	20241122	0.23	421500	-49.23	20240517	213500	0.23	20241122	421500	-49.23	20240517	213500	0.23	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
44	20241122	141109	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	216500	-52500	5	-19.52	52114642500	224830	1527.48	268000	268500	215500	349500	188500	269000	231795.77	14.75	-14759	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	9369	10.05	0.73	12	5.20	21535.00	295216.00	421500	20240517	-48.64	215500	20241122	0.46	421500	-48.64	20240517	215500	0.46	20241122	421500	-48.64	20240517	215500	0.46	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
45	20241122	131103	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	220500	-48500	5	-18.03	40142590000	170280	1156.87	268000	268500	220000	349500	188500	269000	235744.60	14.75	-13447	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	9543	10.24	0.75	12	3.93	21535.00	295216.00	421500	20240517	-47.69	220000	20241122	0.23	421500	-47.69	20240517	220000	0.23	20241122	421500	-47.69	20240517	220000	0.23	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
46	20241122	121113	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	226000	-43000	5	-15.99	31713389500	132472	900.01	268000	268500	224500	349500	188500	269000	239396.93	14.75	-13149	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	9781	10.49	0.77	12	3.06	21535.00	295216.00	421500	20240517	-46.38	224500	20241122	0.67	421500	-46.38	20240517	224500	0.67	20241122	421500	-46.38	20240517	224500	0.67	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
47	20241122	111101	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	229000	-40000	5	-14.87	24060327000	98812	671.32	268000	268500	228500	349500	188500	269000	243496.00	14.75	-12722	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	9910	10.63	0.78	12	2.28	21535.00	295216.00	421500	20240517	-45.67	228500	20241122	0.22	421500	-45.67	20240517	228500	0.22	20241122	421500	-45.67	20240517	228500	0.22	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
48	20241122	101119	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	246000	-23000	5	-8.55	10511288500	41448	281.60	268000	268500	245500	349500	188500	269000	253601.83	14.75	-11203	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	10646	11.42	0.83	12	0.96	21535.00	295216.00	421500	20240517	-41.64	245500	20241122	0.20	421500	-41.64	20240517	245500	0.20	20241122	421500	-41.64	20240517	245500	0.20	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
49	20241122	091110	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	262500	-6500	5	-2.42	1321616000	5015	34.07	268000	268500	260500	349500	188500	269000	263532.60	14.75	-2526	279000	274000	270000	265000	261000	272000	263000	216	80500	5000	204440	500	1	4327682	11360	12.19	0.89	12	0.12	21535.00	295216.00	421500	20240517	-37.72	260500	20241122	0.77	421500	-37.72	20240517	260500	0.77	20241122	421500	-37.72	20240517	260500	0.77	20241122	0.71	N	298020	5000	216 억	638500	N	N	27	N	N
50	20241121	161100	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	269000	-3500	5	-1.28	3949846000	14635	99.85	275000	275000	266000	354000	191000	272500	269894.99	14.78	-1565	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11641	12.49	0.91	12	0.34	21535.00	295216.00	421500	20240517	-36.18	263000	20240919	2.28	421500	-36.18	20240517	263000	2.28	20240919	421500	-36.18	20240517	263000	2.28	20240919	0.68	N	298020	5000	216 억	639597	N	N	27	N	N
51	20241121	151122	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	269500	-3000	5	-1.10	3642770500	13494	92.07	275000	275000	266000	354000	191000	272500	269954.83	14.78	-1230	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11663	12.51	0.91	12	0.31	21535.00	295216.00	421500	20240517	-36.06	263000	20240919	2.47	421500	-36.06	20240517	263000	2.47	20240919	421500	-36.06	20240517	263000	2.47	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
52	20241121	141119	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	270000	-2500	5	-0.92	3397908500	12585	85.86	275000	275000	266000	354000	191000	272500	269996.70	14.78	-1239	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11685	12.54	0.91	12	0.29	21535.00	295216.00	421500	20240517	-35.94	263000	20240919	2.66	421500	-35.94	20240517	263000	2.66	20240919	421500	-35.94	20240517	263000	2.66	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
53	20241121	131111	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	271000	-1500	5	-0.55	3068207000	11367	77.55	275000	275000	266000	354000	191000	272500	269922.32	14.78	-1070	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11728	12.58	0.92	12	0.26	21535.00	295216.00	421500	20240517	-35.71	263000	20240919	3.04	421500	-35.71	20240517	263000	3.04	20240919	421500	-35.71	20240517	263000	3.04	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
54	20241121	121112	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	270500	-2000	5	-0.73	2871495500	10639	72.59	275000	275000	266000	354000	191000	272500	269902.76	14.78	-1226	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11706	12.56	0.92	12	0.25	21535.00	295216.00	421500	20240517	-35.82	263000	20240919	2.85	421500	-35.82	20240517	263000	2.85	20240919	421500	-35.82	20240517	263000	2.85	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
55	20241121	111117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	271500	-1000	5	-0.37	2646252000	9807	66.91	275000	275000	266000	354000	191000	272500	269832.98	14.78	-1393	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11750	12.61	0.92	12	0.23	21535.00	295216.00	421500	20240517	-35.59	263000	20240919	3.23	421500	-35.59	20240517	263000	3.23	20240919	421500	-35.59	20240517	263000	3.23	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
56	20241121	101114	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	272000	-500	5	-0.18	754548500	2772	18.91	275000	275000	271000	354000	191000	272500	272203.64	14.78	-178	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11771	12.63	0.92	12	0.06	21535.00	295216.00	421500	20240517	-35.47	263000	20240919	3.42	421500	-35.47	20240517	263000	3.42	20240919	421500	-35.47	20240517	263000	3.42	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
57	20241121	091117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	272000	-500	5	-0.18	114447000	420	2.87	275000	275000	271500	354000	191000	272500	272492.86	14.78	-252	284500	278500	275000	269000	265500	276750	267250	216	81500	5000	207100	500	1	4327682	11771	12.63	0.92	12	0.01	21535.00	295216.00	421500	20240517	-35.47	263000	20240919	3.42	421500	-35.47	20240517	263000	3.42	20240919	421500	-35.47	20240517	263000	3.42	20240919	0.68	N	298020	5000	216 억	639597	N	N	47	N	N
58	20241120	161106	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	272500	-6500	5	-2.33	4038537500	14626	152.27	278000	281000	271500	362500	195500	279000	276129.37	14.80	-871	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	11793	12.65	0.92	12	0.34	21535.00	295216.00	421500	20240517	-35.35	263000	20240919	3.61	421500	-35.35	20240517	263000	3.61	20240919	421500	-35.35	20240517	263000	3.61	20240919	0.69	N	298020	5000	216 억	640491	N	N	47	N	N
59	20241120	151121	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	271500	-7500	5	-2.69	3801301500	13755	143.21	278000	281000	271500	362500	195500	279000	276357.80	14.80	-551	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	11750	12.61	0.92	12	0.32	21535.00	295216.00	421500	20240517	-35.59	263000	20240919	3.23	421500	-35.59	20240517	263000	3.23	20240919	421500	-35.59	20240517	263000	3.23	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
60	20241120	141123	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	277500	-1500	5	-0.54	2026992500	7287	75.87	278000	281000	277000	362500	195500	279000	278165.57	14.80	450	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	12009	12.89	0.94	12	0.17	21535.00	295216.00	421500	20240517	-34.16	263000	20240919	5.51	421500	-34.16	20240517	263000	5.51	20240919	421500	-34.16	20240517	263000	5.51	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
61	20241120	131124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	277500	-1500	5	-0.54	1517241500	5449	56.73	278000	281000	277000	362500	195500	279000	278444.03	14.80	160	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	12009	12.89	0.94	12	0.13	21535.00	295216.00	421500	20240517	-34.16	263000	20240919	5.51	421500	-34.16	20240517	263000	5.51	20240919	421500	-34.16	20240517	263000	5.51	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
62	20241120	121123	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278000	-1000	5	-0.36	1278708000	4590	47.79	278000	281000	277000	362500	195500	279000	278585.62	14.80	236	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	12031	12.91	0.94	12	0.11	21535.00	295216.00	421500	20240517	-34.05	263000	20240919	5.70	421500	-34.05	20240517	263000	5.70	20240919	421500	-34.05	20240517	263000	5.70	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
63	20241120	111126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278500	-500	5	-0.18	828590000	2969	30.91	278000	281000	278000	362500	195500	279000	279080.50	14.80	183	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	12053	12.93	0.94	12	0.07	21535.00	295216.00	421500	20240517	-33.93	263000	20240919	5.89	421500	-33.93	20240517	263000	5.89	20240919	421500	-33.93	20240517	263000	5.89	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
64	20241120	101124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280000	1000	2	0.36	493048500	1767	18.40	278000	281000	278000	362500	195500	279000	279031.41	14.80	342	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	12118	13.00	0.95	12	0.04	21535.00	295216.00	421500	20240517	-33.57	263000	20240919	6.46	421500	-33.57	20240517	263000	6.46	20240919	421500	-33.57	20240517	263000	6.46	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
65	20241120	091123	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278500	-500	5	-0.18	113186500	406	4.23	278000	280500	278000	362500	195500	279000	278784.48	14.80	16	284333	281666	279333	276666	274333	281500	276500	216	83500	5000	212040	500	1	4327682	12053	12.93	0.94	12	0.01	21535.00	295216.00	421500	20240517	-33.93	263000	20240919	5.89	421500	-33.93	20240517	263000	5.89	20240919	421500	-33.93	20240517	263000	5.89	20240919	0.69	N	298020	5000	216 억	640491	N	N	72	N	N
66	20241119	161020	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279000	-5000	5	-1.76	2669498500	9571	77.56	279000	282000	277000	369000	199000	284000	278915.20	14.82	-1144	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12074	12.96	0.95	12	0.22	21535.00	295216.00	421500	20240517	-33.81	263000	20240919	6.08	421500	-33.81	20240517	263000	6.08	20240919	421500	-33.81	20240517	263000	6.08	20240919	0.69	N	298020	5000	216 억	641364	N	N	72	N	N
67	20241119	151039	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279500	-4500	5	-1.58	2427702500	8703	70.53	279000	282000	277000	369000	199000	284000	278950.07	14.82	-1065	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12096	12.98	0.95	12	0.20	21535.00	295216.00	421500	20240517	-33.69	263000	20240919	6.27	421500	-33.69	20240517	263000	6.27	20240919	421500	-33.69	20240517	263000	6.27	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
68	20241119	141038	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279000	-5000	5	-1.76	1942483500	6960	56.40	279000	282000	277000	369000	199000	284000	279092.46	14.82	-958	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12074	12.96	0.95	12	0.16	21535.00	295216.00	421500	20240517	-33.81	263000	20240919	6.08	421500	-33.81	20240517	263000	6.08	20240919	421500	-33.81	20240517	263000	6.08	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
69	20241119	131040	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280500	-3500	5	-1.23	1803024000	6461	52.36	279000	282000	277000	369000	199000	284000	279062.68	14.82	-958	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12139	13.03	0.95	12	0.15	21535.00	295216.00	421500	20240517	-33.45	263000	20240919	6.65	421500	-33.45	20240517	263000	6.65	20240919	421500	-33.45	20240517	263000	6.65	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
70	20241119	121027	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278500	-5500	5	-1.94	1685147000	6039	48.94	279000	282000	277000	369000	199000	284000	279044.05	14.82	-986	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12053	12.93	0.94	12	0.14	21535.00	295216.00	421500	20240517	-33.93	263000	20240919	5.89	421500	-33.93	20240517	263000	5.89	20240919	421500	-33.93	20240517	263000	5.89	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
71	20241119	111039	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279000	-5000	5	-1.76	1382478000	4953	40.14	279000	282000	277000	369000	199000	284000	279119.32	14.82	-1129	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12074	12.96	0.95	12	0.11	21535.00	295216.00	421500	20240517	-33.81	263000	20240919	6.08	421500	-33.81	20240517	263000	6.08	20240919	421500	-33.81	20240517	263000	6.08	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
72	20241119	101104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278500	-5500	5	-1.94	1140928000	4087	33.12	279000	282000	277000	369000	199000	284000	279160.26	14.82	-1133	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12053	12.93	0.94	12	0.09	21535.00	295216.00	421500	20240517	-33.93	263000	20240919	5.89	421500	-33.93	20240517	263000	5.89	20240919	421500	-33.93	20240517	263000	5.89	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
73	20241119	091059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280000	-4000	5	-1.41	129451000	463	3.75	279000	281000	279000	369000	199000	284000	279591.79	14.82	-22	290333	287166	281833	278666	273333	288750	280250	216	85000	5000	215840	500	1	4327682	12118	13.00	0.95	12	0.01	21535.00	295216.00	421500	20240517	-33.57	263000	20240919	6.46	421500	-33.57	20240517	263000	6.46	20240919	421500	-33.57	20240517	263000	6.46	20240919	0.69	N	298020	5000	216 억	641364	N	N	41	N	N
74	20241118	161025	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	284000	4000	2	1.43	3462373500	12328	94.86	276500	285000	276500	364000	196000	280000	280853.16	14.82	-1191	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12291	13.19	0.96	12	0.28	21535.00	295216.00	421500	20240517	-32.62	263000	20240919	7.98	421500	-32.62	20240517	263000	7.98	20240919	421500	-32.62	20240517	263000	7.98	20240919	0.68	N	298020	5000	216 억	641232	N	N	41	N	N
75	20241118	151039	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281500	1500	2	0.54	3186663500	11354	87.37	276500	285000	276500	364000	196000	280000	280664.39	14.82	-1480	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12182	13.07	0.95	12	0.26	21535.00	295216.00	421500	20240517	-33.21	263000	20240919	7.03	421500	-33.21	20240517	263000	7.03	20240919	421500	-33.21	20240517	263000	7.03	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
76	20241118	141040	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281500	1500	2	0.54	2467507500	8801	67.72	276500	285000	276500	364000	196000	280000	280366.72	14.82	-1450	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12182	13.07	0.95	12	0.20	21535.00	295216.00	421500	20240517	-33.21	263000	20240919	7.03	421500	-33.21	20240517	263000	7.03	20240919	421500	-33.21	20240517	263000	7.03	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
77	20241118	131034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281000	1000	2	0.36	1844223000	6591	50.72	276500	285000	276500	364000	196000	280000	279809.29	14.82	-1017	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12161	13.05	0.95	12	0.15	21535.00	295216.00	421500	20240517	-33.33	263000	20240919	6.84	421500	-33.33	20240517	263000	6.84	20240919	421500	-33.33	20240517	263000	6.84	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
78	20241118	121038	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278000	-2000	5	-0.71	1483855000	5298	40.77	276500	285000	276500	364000	196000	280000	280078.33	14.82	-795	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12031	12.91	0.94	12	0.12	21535.00	295216.00	421500	20240517	-34.05	263000	20240919	5.70	421500	-34.05	20240517	263000	5.70	20240919	421500	-34.05	20240517	263000	5.70	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
79	20241118	111038	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280000	0	3	0.00	1017978000	3629	27.92	276500	285000	276500	364000	196000	280000	280511.99	14.82	-327	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12118	13.00	0.95	12	0.08	21535.00	295216.00	421500	20240517	-33.57	263000	20240919	6.46	421500	-33.57	20240517	263000	6.46	20240919	421500	-33.57	20240517	263000	6.46	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
80	20241118	101027	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279000	-1000	5	-0.36	670078500	2387	18.37	276500	285000	276500	364000	196000	280000	280719.94	14.82	-1	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12074	12.96	0.95	12	0.06	21535.00	295216.00	421500	20240517	-33.81	263000	20240919	6.08	421500	-33.81	20240517	263000	6.08	20240919	421500	-33.81	20240517	263000	6.08	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
81	20241118	091025	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	282000	2000	2	0.71	147314000	529	4.07	276500	283000	276500	364000	196000	280000	278476.37	14.82	-35	292000	286000	277000	271000	262000	289000	274000	216	84000	5000	212800	500	1	4327682	12204	13.09	0.96	12	0.01	21535.00	295216.00	421500	20240517	-33.10	263000	20240919	7.22	421500	-33.10	20240517	263000	7.22	20240919	421500	-33.10	20240517	263000	7.22	20240919	0.68	N	298020	5000	216 억	641232	N	N	6	N	N
82	20241115	161103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280000	7000	2	2.56	3602112000	12977	34.69	270000	283000	268000	354500	191500	273000	277564.81	14.82	-1596	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	12118	13.00	0.95	12	0.30	21535.00	295216.00	421500	20240517	-33.57	263000	20240919	6.46	421500	-33.57	20240517	263000	6.46	20240919	421500	-33.57	20240517	263000	6.46	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
83	20241115	151138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281000	8000	2	2.93	3468890000	12502	33.42	270000	283000	268000	354500	191500	273000	277466.81	14.82	-1465	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	12161	13.05	0.95	12	0.29	21535.00	295216.00	421500	20240517	-33.33	263000	20240919	6.84	421500	-33.33	20240517	263000	6.84	20240919	421500	-33.33	20240517	263000	6.84	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
84	20241115	141124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281000	8000	2	2.93	2864734500	10357	27.69	270000	282000	268000	354500	191500	273000	276598.87	14.82	-929	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	12161	13.05	0.95	12	0.24	21535.00	295216.00	421500	20240517	-33.33	263000	20240919	6.84	421500	-33.33	20240517	263000	6.84	20240919	421500	-33.33	20240517	263000	6.84	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
85	20241115	131124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280500	7500	2	2.75	2349132500	8508	22.75	270000	282000	268000	354500	191500	273000	276108.66	14.82	-1322	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	12139	13.03	0.95	12	0.20	21535.00	295216.00	421500	20240517	-33.45	263000	20240919	6.65	421500	-33.45	20240517	263000	6.65	20240919	421500	-33.45	20240517	263000	6.65	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
86	20241115	121125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278000	5000	2	1.83	2012681500	7307	19.54	270000	280000	268000	354500	191500	273000	275445.67	14.82	-1263	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	12031	12.91	0.94	12	0.17	21535.00	295216.00	421500	20240517	-34.05	263000	20240919	5.70	421500	-34.05	20240517	263000	5.70	20240919	421500	-34.05	20240517	263000	5.70	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
87	20241115	111058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279000	6000	2	2.20	1683611500	6123	16.37	270000	280000	268000	354500	191500	273000	274965.13	14.82	-832	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	12074	12.96	0.95	12	0.14	21535.00	295216.00	421500	20240517	-33.81	263000	20240919	6.08	421500	-33.81	20240517	263000	6.08	20240919	421500	-33.81	20240517	263000	6.08	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
88	20241115	101057	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	272000	-1000	5	-0.37	708674500	2617	7.00	270000	275000	268000	354500	191500	273000	270796.52	14.82	-19	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	11771	12.63	0.92	12	0.06	21535.00	295216.00	421500	20240517	-35.47	263000	20240919	3.42	421500	-35.47	20240517	263000	3.42	20240919	421500	-35.47	20240517	263000	3.42	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
89	20241115	091000	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	269000	-4000	5	-1.47	295054000	1095	2.93	270000	272500	268000	354500	191500	273000	269455.71	14.82	-104	288333	280666	276833	269166	265333	278750	267250	216	81500	5000	207480	500	1	4327682	11641	12.49	0.91	12	0.03	21535.00	295216.00	421500	20240517	-36.18	263000	20240919	2.28	421500	-36.18	20240517	263000	2.28	20240919	421500	-36.18	20240517	263000	2.28	20240919	0.68	N	298020	5000	216 억	641439	N	N	6	N	N
90	20241114	161050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	276000	-8000	5	-2.82	8963393000	32252	76.23	282500	284500	273500	369000	199000	284000	277917.43	14.88	-2561	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	11944	12.82	0.93	12	0.75	21535.00	295216.00	421500	20240517	-34.52	263000	20240919	4.94	421500	-34.52	20240517	263000	4.94	20240919	421500	-34.52	20240517	263000	4.94	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
91	20241114	151058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	275500	-8500	5	-2.99	7585923000	27252	64.41	282500	284500	274000	369000	199000	284000	278362.07	14.88	-3284	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	11923	12.79	0.93	12	0.63	21535.00	295216.00	421500	20240517	-34.64	263000	20240919	4.75	421500	-34.64	20240517	263000	4.75	20240919	421500	-34.64	20240517	263000	4.75	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
92	20241114	141050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279000	-5000	5	-1.76	6627409500	23791	56.23	282500	284500	274000	369000	199000	284000	278567.92	14.88	-3157	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	12074	12.96	0.95	12	0.55	21535.00	295216.00	421500	20240517	-33.81	263000	20240919	6.08	421500	-33.81	20240517	263000	6.08	20240919	421500	-33.81	20240517	263000	6.08	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
93	20241114	131051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278500	-5500	5	-1.94	5058861500	18182	42.97	282500	284500	274000	369000	199000	284000	278234.60	14.88	-2494	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	12053	12.93	0.94	12	0.42	21535.00	295216.00	421500	20240517	-33.93	263000	20240919	5.89	421500	-33.93	20240517	263000	5.89	20240919	421500	-33.93	20240517	263000	5.89	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
94	20241114	121048	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	275000	-9000	5	-3.17	3713202500	13294	31.42	282500	284500	274500	369000	199000	284000	279314.16	14.88	-3294	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	11901	12.77	0.93	12	0.31	21535.00	295216.00	421500	20240517	-34.76	263000	20240919	4.56	421500	-34.76	20240517	263000	4.56	20240919	421500	-34.76	20240517	263000	4.56	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
95	20241114	111048	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	279500	-4500	5	-1.58	1960121000	6962	16.45	282500	284500	278500	369000	199000	284000	281545.68	14.88	-1460	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	12096	12.98	0.95	12	0.16	21535.00	295216.00	421500	20240517	-33.69	263000	20240919	6.27	421500	-33.69	20240517	263000	6.27	20240919	421500	-33.69	20240517	263000	6.27	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
96	20241114	101107	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281000	-3000	5	-1.06	345692000	1230	2.91	282500	284000	278500	369000	199000	284000	281050.41	14.88	-278	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	12161	13.05	0.95	12	0.03	21535.00	295216.00	421500	20240517	-33.33	263000	20240919	6.84	421500	-33.33	20240517	263000	6.84	20240919	421500	-33.33	20240517	263000	6.84	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
97	20241114	091042	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	284000	0	3	0.00	0	0	0.00	0	0	0	369000	199000	284000	0.00	14.88	0	294333	289166	281833	276666	269333	291750	279250	216	85000	5000	215840	500	1	4327682	12291	13.19	0.96	12	0.00	21535.00	295216.00	421500	20240517	-32.62	263000	20240919	7.98	421500	-32.62	20240517	263000	7.98	20240919	421500	-32.62	20240517	263000	7.98	20240919	0.65	N	298020	5000	216 억	643909	N	N	42	N	N
98	20241112	161011	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	284500	-11000	5	-3.72	5612434500	19534	46.05	295500	298000	282000	384000	207000	295500	287318.51	14.65	-312	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12312	13.21	0.96	12	0.45	21535.00	295216.00	421500	20240517	-32.50	263000	20240919	8.17	421500	-32.50	20240517	263000	8.17	20240919	421500	-32.50	20240517	263000	8.17	20240919	0.63	N	298020	5000	216 억	634133	N	N	57	N	N
99	20241112	151021	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285000	-10500	5	-3.55	5354540500	18628	43.92	295500	298000	282000	384000	207000	295500	287445.37	14.65	-231	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12334	13.23	0.97	12	0.43	21535.00	295216.00	421500	20240517	-32.38	263000	20240919	8.37	421500	-32.38	20240517	263000	8.37	20240919	421500	-32.38	20240517	263000	8.37	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
100	20241112	141025	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	286500	-9000	5	-3.05	4716050000	16392	38.65	295500	298000	282000	384000	207000	295500	287703.89	14.65	-152	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12399	13.30	0.97	12	0.38	21535.00	295216.00	421500	20240517	-32.03	263000	20240919	8.94	421500	-32.03	20240517	263000	8.94	20240919	421500	-32.03	20240517	263000	8.94	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
101	20241112	131030	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	283500	-12000	5	-4.06	4158344500	14436	34.03	295500	298000	282000	384000	207000	295500	288053.27	14.65	-257	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12269	13.16	0.96	12	0.33	21535.00	295216.00	421500	20240517	-32.74	263000	20240919	7.79	421500	-32.74	20240517	263000	7.79	20240919	421500	-32.74	20240517	263000	7.79	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
102	20241112	121022	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285500	-10000	5	-3.38	2846646500	9822	23.16	295500	298000	285500	384000	207000	295500	289822.93	14.65	-763	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12356	13.26	0.97	12	0.23	21535.00	295216.00	421500	20240517	-32.27	263000	20240919	8.56	421500	-32.27	20240517	263000	8.56	20240919	421500	-32.27	20240517	263000	8.56	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
103	20241112	111017	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	287500	-8000	5	-2.71	1897769500	6511	15.35	295500	298000	287500	384000	207000	295500	291470.66	14.65	-909	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12442	13.35	0.97	12	0.15	21535.00	295216.00	421500	20240517	-31.79	263000	20240919	9.32	421500	-31.79	20240517	263000	9.32	20240919	421500	-31.79	20240517	263000	9.32	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
104	20241112	101017	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	293500	-2000	5	-0.68	815482000	2782	6.56	295500	298000	290500	384000	207000	295500	293127.11	14.65	-111	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12702	13.63	0.99	12	0.06	21535.00	295216.00	421500	20240517	-30.37	263000	20240919	11.60	421500	-30.37	20240517	263000	11.60	20240919	421500	-30.37	20240517	263000	11.60	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
105	20241112	091016	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	292500	-3000	5	-1.02	229621000	778	1.83	295500	298000	292000	384000	207000	295500	295142.21	14.65	-144	315166	305332	295166	285332	275166	300250	280250	216	88500	5000	224580	500	1	4327682	12658	13.58	0.99	12	0.02	21535.00	295216.00	421500	20240517	-30.60	263000	20240919	11.22	421500	-30.60	20240517	263000	11.22	20240919	421500	-30.60	20240517	263000	11.22	20240919	0.63	N	298020	5000	216 억	634133	N	N	10	N	N
106	20241111	161008	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	295500	-15500	5	-4.98	12369443000	42291	244.12	305000	305000	285000	404000	218000	311000	292482.91	14.67	-8510	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12788	13.72	1.00	12	0.98	21535.00	295216.00	421500	20240517	-29.89	263000	20240919	12.36	421500	-29.89	20240517	263000	12.36	20240919	421500	-29.89	20240517	263000	12.36	20240919	0.68	N	298020	5000	216 억	634769	N	N	10	N	N
107	20241111	151038	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	298000	-13000	5	-4.18	11941592500	40849	235.79	305000	305000	285000	404000	218000	311000	292335.00	14.67	-8172	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12896	13.84	1.01	12	0.94	21535.00	295216.00	421500	20240517	-29.30	263000	20240919	13.31	421500	-29.30	20240517	263000	13.31	20240919	421500	-29.30	20240517	263000	13.31	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
108	20241111	141023	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	292000	-19000	5	-6.11	9253692000	31829	183.73	305000	305000	285000	404000	218000	311000	290731.47	14.67	-5324	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12637	13.56	0.99	12	0.74	21535.00	295216.00	421500	20240517	-30.72	263000	20240919	11.03	421500	-30.72	20240517	263000	11.03	20240919	421500	-30.72	20240517	263000	11.03	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
109	20241111	131022	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	291000	-20000	5	-6.43	8274116500	28472	164.35	305000	305000	285000	404000	218000	311000	290605.38	14.67	-4811	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12594	13.51	0.99	12	0.66	21535.00	295216.00	421500	20240517	-30.96	263000	20240919	10.65	421500	-30.96	20240517	263000	10.65	20240919	421500	-30.96	20240517	263000	10.65	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
110	20241111	121017	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	287500	-23500	5	-7.56	7417654000	25513	147.27	305000	305000	285000	404000	218000	311000	290740.17	14.67	-4486	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12442	13.35	0.97	12	0.59	21535.00	295216.00	421500	20240517	-31.79	263000	20240919	9.32	421500	-31.79	20240517	263000	9.32	20240919	421500	-31.79	20240517	263000	9.32	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
111	20241111	111015	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	289500	-21500	5	-6.91	6256173500	21490	124.05	305000	305000	285000	404000	218000	311000	291120.22	14.67	-3965	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12529	13.44	0.98	12	0.50	21535.00	295216.00	421500	20240517	-31.32	263000	20240919	10.08	421500	-31.32	20240517	263000	10.08	20240919	421500	-31.32	20240517	263000	10.08	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
112	20241111	101009	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	290000	-21000	5	-6.75	5108954500	17548	101.29	305000	305000	285000	404000	218000	311000	291141.70	14.67	-3615	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12550	13.47	0.98	12	0.41	21535.00	295216.00	421500	20240517	-31.20	263000	20240919	10.27	421500	-31.20	20240517	263000	10.27	20240919	421500	-31.20	20240517	263000	10.27	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
113	20241111	091006	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	291500	-19500	5	-6.27	1883532500	6401	36.95	305000	305000	290000	404000	218000	311000	294255.98	14.67	-1301	323000	317000	313000	307000	303000	315000	305000	216	93000	5000	236360	500	1	4327682	12615	13.54	0.99	12	0.15	21535.00	295216.00	421500	20240517	-30.84	263000	20240919	10.84	421500	-30.84	20240517	263000	10.84	20240919	421500	-30.84	20240517	263000	10.84	20240919	0.68	N	298020	5000	216 억	634769	N	N	92	N	N
114	20241108	161002	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	311000	-3000	5	-0.96	5429369500	17306	68.14	316000	319000	309000	408000	220000	314000	313729.13	14.85	-6935	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13459	14.44	1.05	12	0.40	21535.00	295216.00	421500	20240517	-26.22	263000	20240919	18.25	421500	-26.22	20240517	263000	18.25	20240919	421500	-26.22	20240517	263000	18.25	20240919	0.68	N	298020	5000	216 억	642511	N	N	92	N	N
115	20241108	151010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	313000	-1000	5	-0.32	5069065500	16154	63.61	316000	319000	309000	408000	220000	314000	313796.28	14.85	-6752	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13546	14.53	1.06	12	0.37	21535.00	295216.00	421500	20240517	-25.74	263000	20240919	19.01	421500	-25.74	20240517	263000	19.01	20240919	421500	-25.74	20240517	263000	19.01	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
116	20241108	141008	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	312000	-2000	5	-0.64	3721833000	11825	46.56	316000	319000	310500	408000	220000	314000	314742.87	14.85	-5157	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13502	14.49	1.06	12	0.27	21535.00	295216.00	421500	20240517	-25.98	263000	20240919	18.63	421500	-25.98	20240517	263000	18.63	20240919	421500	-25.98	20240517	263000	18.63	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
117	20241108	131009	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	313500	-500	5	-0.16	3257080500	10338	40.71	316000	319000	310500	408000	220000	314000	315059.26	14.85	-4487	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13567	14.56	1.06	12	0.24	21535.00	295216.00	421500	20240517	-25.62	263000	20240919	19.20	421500	-25.62	20240517	263000	19.20	20240919	421500	-25.62	20240517	263000	19.20	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
118	20241108	121010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	314500	500	2	0.16	2713588000	8606	33.89	316000	319000	310500	408000	220000	314000	315313.81	14.85	-3426	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13611	14.60	1.07	12	0.20	21535.00	295216.00	421500	20240517	-25.39	263000	20240919	19.58	421500	-25.39	20240517	263000	19.58	20240919	421500	-25.39	20240517	263000	19.58	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
119	20241108	111007	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	312500	-1500	5	-0.48	2090095500	6618	26.06	316000	319000	312000	408000	220000	314000	315820.36	14.85	-2323	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13524	14.51	1.06	12	0.15	21535.00	295216.00	421500	20240517	-25.86	263000	20240919	18.82	421500	-25.86	20240517	263000	18.82	20240919	421500	-25.86	20240517	263000	18.82	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
120	20241108	101017	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	316500	2500	2	0.80	1316287500	4156	16.36	316000	319000	314000	408000	220000	314000	316721.11	14.85	-1012	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13697	14.70	1.07	12	0.10	21535.00	295216.00	421500	20240517	-24.91	263000	20240919	20.34	421500	-24.91	20240517	263000	20.34	20240919	421500	-24.91	20240517	263000	20.34	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
121	20241108	091003	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	315000	1000	2	0.32	371421500	1171	4.61	316000	319000	314500	408000	220000	314000	317188.62	14.85	-517	326000	320000	313000	307000	300000	323000	310000	216	94000	5000	238640	500	1	4327682	13632	14.63	1.07	12	0.03	21535.00	295216.00	421500	20240517	-25.27	263000	20240919	19.77	421500	-25.27	20240517	263000	19.77	20240919	421500	-25.27	20240517	263000	19.77	20240919	0.68	N	298020	5000	216 억	642511	N	N	109	N	N
122	20241107	161001	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	314000	500	2	0.16	7972035000	25365	83.75	310500	319000	306000	407500	219500	313500	314292.81	14.93	-3014	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13589	14.58	1.06	12	0.59	21535.00	295216.00	421500	20240517	-25.50	263000	20240919	19.39	421500	-25.50	20240517	263000	19.39	20240919	421500	-25.50	20240517	263000	19.39	20240919	0.71	N	298020	5000	216 억	645970	N	N	109	N	N
123	20241107	151007	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	315000	1500	2	0.48	7792960000	24795	81.87	310500	319000	306000	407500	219500	313500	314295.62	14.93	-3113	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13632	14.63	1.07	12	0.57	21535.00	295216.00	421500	20240517	-25.27	263000	20240919	19.77	421500	-25.27	20240517	263000	19.77	20240919	421500	-25.27	20240517	263000	19.77	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
124	20241107	141010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	314000	500	2	0.16	6704813500	21333	70.44	310500	319000	306000	407500	219500	313500	314293.04	14.93	-1921	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13589	14.58	1.06	12	0.49	21535.00	295216.00	421500	20240517	-25.50	263000	20240919	19.39	421500	-25.50	20240517	263000	19.39	20240919	421500	-25.50	20240517	263000	19.39	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
125	20241107	131010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	317000	3500	2	1.12	5274215500	16796	55.46	310500	319000	306000	407500	219500	313500	314016.16	14.93	-271	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13719	14.72	1.07	12	0.39	21535.00	295216.00	421500	20240517	-24.79	263000	20240919	20.53	421500	-24.79	20240517	263000	20.53	20240919	421500	-24.79	20240517	263000	20.53	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
126	20241107	121005	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	316000	2500	2	0.80	3610401000	11555	38.15	310500	316500	306000	407500	219500	313500	312453.57	14.93	-1438	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13675	14.67	1.07	12	0.27	21535.00	295216.00	421500	20240517	-25.03	263000	20240919	20.15	421500	-25.03	20240517	263000	20.15	20240919	421500	-25.03	20240517	263000	20.15	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
127	20241107	111001	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	314500	1000	2	0.32	2581022000	8280	27.34	310500	315000	306000	407500	219500	313500	311717.63	14.93	-1024	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13611	14.60	1.07	12	0.19	21535.00	295216.00	421500	20240517	-25.39	263000	20240919	19.58	421500	-25.39	20240517	263000	19.58	20240919	421500	-25.39	20240517	263000	19.58	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
128	20241107	101003	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	310000	-3500	5	-1.12	1500548000	4823	15.93	310500	314500	306000	407500	219500	313500	311123.37	14.93	-1257	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13416	14.40	1.05	12	0.11	21535.00	295216.00	421500	20240517	-26.45	263000	20240919	17.87	421500	-26.45	20240517	263000	17.87	20240919	421500	-26.45	20240517	263000	17.87	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
129	20241107	091004	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	308000	-5500	5	-1.75	430497500	1385	4.57	310500	314500	308000	407500	219500	313500	310828.52	14.93	-690	323500	318500	314000	309000	304500	321000	311500	216	94000	5000	238260	500	1	4327682	13329	14.30	1.04	12	0.03	21535.00	295216.00	421500	20240517	-26.93	263000	20240919	17.11	421500	-26.93	20240517	263000	17.11	20240919	421500	-26.93	20240517	263000	17.11	20240919	0.71	N	298020	5000	216 억	645970	N	N	45	N	N
130	20241106	161013	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	313500	1500	2	0.48	9554529000	30272	89.52	309500	319000	309500	405500	218500	312000	315626.87	14.98	-2489	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13567	14.56	1.06	12	0.70	21535.00	295216.00	421500	20240517	-25.62	263000	20240919	19.20	421500	-25.62	20240517	263000	19.20	20240919	421500	-25.62	20240517	263000	19.20	20240919	0.69	N	298020	5000	216 억	648404	N	N	45	N	N
131	20241106	151042	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	316000	4000	2	1.28	9087599000	28789	85.13	309500	319000	309500	405500	218500	312000	315662.20	14.98	-2081	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13675	14.67	1.07	12	0.67	21535.00	295216.00	421500	20240517	-25.03	263000	20240919	20.15	421500	-25.03	20240517	263000	20.15	20240919	421500	-25.03	20240517	263000	20.15	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
132	20241106	141031	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	316500	4500	2	1.44	6880744000	21763	64.36	309500	319000	309500	405500	218500	312000	316167.07	14.98	-808	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13697	14.70	1.07	12	0.50	21535.00	295216.00	421500	20240517	-24.91	263000	20240919	20.34	421500	-24.91	20240517	263000	20.34	20240919	421500	-24.91	20240517	263000	20.34	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
133	20241106	131042	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	315000	3000	2	0.96	5445686500	17222	50.93	309500	319000	309500	405500	218500	312000	316205.23	14.98	548	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13632	14.63	1.07	12	0.40	21535.00	295216.00	421500	20240517	-25.27	263000	20240919	19.77	421500	-25.27	20240517	263000	19.77	20240919	421500	-25.27	20240517	263000	19.77	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
134	20241106	121008	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	317000	5000	2	1.60	4057117500	12842	37.97	309500	319000	309500	405500	218500	312000	315925.67	14.98	1991	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13719	14.72	1.07	12	0.30	21535.00	295216.00	421500	20240517	-24.79	263000	20240919	20.53	421500	-24.79	20240517	263000	20.53	20240919	421500	-24.79	20240517	263000	20.53	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
135	20241106	111014	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	317000	5000	2	1.60	2368700500	7537	22.29	309500	317500	309500	405500	218500	312000	314276.30	14.98	1046	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13719	14.72	1.07	12	0.17	21535.00	295216.00	421500	20240517	-24.79	263000	20240919	20.53	421500	-24.79	20240517	263000	20.53	20240919	421500	-24.79	20240517	263000	20.53	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
136	20241106	101020	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	310000	-2000	5	-0.64	719591500	2305	6.82	309500	315000	309500	405500	218500	312000	312187.20	14.98	-446	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13416	14.40	1.05	12	0.05	21535.00	295216.00	421500	20240517	-26.45	263000	20240919	17.87	421500	-26.45	20240517	263000	17.87	20240919	421500	-26.45	20240517	263000	17.87	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
137	20241106	091013	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	311500	-500	5	-0.16	149169000	480	1.42	309500	313000	309500	405500	218500	312000	310768.75	14.98	57	327666	319832	306666	298832	285666	323750	302750	216	93500	5000	237120	500	1	4327682	13481	14.46	1.06	12	0.01	21535.00	295216.00	421500	20240517	-26.10	263000	20240919	18.44	421500	-26.10	20240517	263000	18.44	20240919	421500	-26.10	20240517	263000	18.44	20240919	0.69	N	298020	5000	216 억	648404	N	N	4	N	N
138	20241105	160944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	312000	9000	2	2.97	10378835500	33809	382.45	299500	314500	293500	393500	212500	303000	306982.02	14.85	-460	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	13502	14.49	1.06	12	0.78	21535.00	295216.00	421500	20240517	-25.98	263000	20240919	18.63	421500	-25.98	20240517	263000	18.63	20240919	421500	-25.98	20240517	263000	18.63	20240919	0.69	N	298020	5000	216 억	642445	N	N	4	N	N
139	20241105	151005	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	312500	9500	2	3.14	10164909500	33124	374.71	299500	314500	293500	393500	212500	303000	306874.46	14.85	-328	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	13524	14.51	1.06	12	0.77	21535.00	295216.00	421500	20240517	-25.86	263000	20240919	18.82	421500	-25.86	20240517	263000	18.82	20240919	421500	-25.86	20240517	263000	18.82	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
140	20241105	140959	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	308500	5500	2	1.82	7587659500	24862	281.24	299500	313000	293500	393500	212500	303000	305191.03	14.85	8	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	13351	14.33	1.04	12	0.57	21535.00	295216.00	421500	20240517	-26.81	263000	20240919	17.30	421500	-26.81	20240517	263000	17.30	20240919	421500	-26.81	20240517	263000	17.30	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
141	20241105	131007	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	310000	7000	2	2.31	6403325000	21045	238.07	299500	313000	293500	393500	212500	303000	304268.23	14.85	140	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	13416	14.40	1.05	12	0.49	21535.00	295216.00	421500	20240517	-26.45	263000	20240919	17.87	421500	-26.45	20240517	263000	17.87	20240919	421500	-26.45	20240517	263000	17.87	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
142	20241105	120956	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	309000	6000	2	1.98	4412468000	14649	165.71	299500	310000	293500	393500	212500	303000	301212.92	14.85	-1702	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	13373	14.35	1.05	12	0.34	21535.00	295216.00	421500	20240517	-26.69	263000	20240919	17.49	421500	-26.69	20240517	263000	17.49	20240919	421500	-26.69	20240517	263000	17.49	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
143	20241105	110943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	1000	2	0.33	2874718000	9643	109.08	299500	304000	293500	393500	212500	303000	298114.49	14.85	-3261	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	13156	14.12	1.03	12	0.22	21535.00	295216.00	421500	20240517	-27.88	263000	20240919	15.59	421500	-27.88	20240517	263000	15.59	20240919	421500	-27.88	20240517	263000	15.59	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
144	20241105	100953	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	300000	-3000	5	-0.99	1821843000	6150	69.57	299500	300500	293500	393500	212500	303000	296234.63	14.85	-2796	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	12983	13.93	1.02	12	0.14	21535.00	295216.00	421500	20240517	-28.83	263000	20240919	14.07	421500	-28.83	20240517	263000	14.07	20240919	421500	-28.83	20240517	263000	14.07	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
145	20241105	090949	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	297500	-5500	5	-1.82	223610500	750	8.48	299500	300000	297000	393500	212500	303000	298147.33	14.85	-483	313333	308166	303333	298166	293333	308000	298000	216	90500	5000	230280	500	1	4327682	12875	13.81	1.01	12	0.02	21535.00	295216.00	421500	20240517	-29.42	263000	20240919	13.12	421500	-29.42	20240517	263000	13.12	20240919	421500	-29.42	20240517	263000	13.12	20240919	0.69	N	298020	5000	216 억	642445	N	N	7	N	N
146	20241104	160943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	0	3	0.00	2669358000	8824	42.76	303000	308500	298500	393500	212500	303000	302508.04	14.88	-2564	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13113	14.07	1.03	12	0.20	21535.00	295216.00	421500	20240517	-28.11	263000	20240919	15.21	421500	-28.11	20240517	263000	15.21	20240919	421500	-28.11	20240517	263000	15.21	20240919	0.72	N	298020	5000	216 억	644143	N	N	7	N	N
147	20241104	151003	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	301000	-2000	5	-0.66	2428052000	8026	38.89	303000	308500	298500	393500	212500	303000	302523.30	14.88	-2339	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13026	13.98	1.02	12	0.19	21535.00	295216.00	421500	20240517	-28.59	263000	20240919	14.45	421500	-28.59	20240517	263000	14.45	20240919	421500	-28.59	20240517	263000	14.45	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
148	20241104	140944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302500	-500	5	-0.17	1974675500	6522	31.60	303000	308500	298500	393500	212500	303000	302771.47	14.88	-1746	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13091	14.05	1.02	12	0.15	21535.00	295216.00	421500	20240517	-28.23	263000	20240919	15.02	421500	-28.23	20240517	263000	15.02	20240919	421500	-28.23	20240517	263000	15.02	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
149	20241104	130915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	1000	2	0.33	1655160000	5468	26.49	303000	308500	298500	393500	212500	303000	302699.34	14.88	-1225	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13156	14.12	1.03	12	0.13	21535.00	295216.00	421500	20240517	-27.88	263000	20240919	15.59	421500	-27.88	20240517	263000	15.59	20240919	421500	-27.88	20240517	263000	15.59	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
150	20241104	120930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	1000	2	0.33	1422950000	4704	22.79	303000	308500	298500	393500	212500	303000	302497.87	14.88	-1182	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13156	14.12	1.03	12	0.11	21535.00	295216.00	421500	20240517	-27.88	263000	20240919	15.59	421500	-27.88	20240517	263000	15.59	20240919	421500	-27.88	20240517	263000	15.59	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
151	20241104	110923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	1000	2	0.33	1244773500	4118	19.95	303000	308500	298500	393500	212500	303000	302276.23	14.88	-1088	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13156	14.12	1.03	12	0.10	21535.00	295216.00	421500	20240517	-27.88	263000	20240919	15.59	421500	-27.88	20240517	263000	15.59	20240919	421500	-27.88	20240517	263000	15.59	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
152	20241104	100913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302500	-500	5	-0.17	725743000	2413	11.69	303000	303000	298500	393500	212500	303000	300763.78	14.88	-926	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	13091	14.05	1.02	12	0.06	21535.00	295216.00	421500	20240517	-28.23	263000	20240919	15.02	421500	-28.23	20240517	263000	15.02	20240919	421500	-28.23	20240517	263000	15.02	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
153	20241104	090927	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	300000	-3000	5	-0.99	186230500	618	2.99	303000	303000	299500	393500	212500	303000	301343.85	14.88	-412	314000	308500	305000	299500	296000	306750	297750	216	90500	5000	230280	500	1	4327682	12983	13.93	1.02	12	0.01	21535.00	295216.00	421500	20240517	-28.83	263000	20240919	14.07	421500	-28.83	20240517	263000	14.07	20240919	421500	-28.83	20240517	263000	14.07	20240919	0.72	N	298020	5000	216 억	644143	N	N	45	N	N
154	20241101	160855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	-5500	5	-1.78	6306441500	20613	115.10	305000	310500	301500	401000	216000	308500	305946.17	14.85	-4916	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13113	14.07	1.03	12	0.48	21535.00	295216.00	421500	20240517	-28.11	263000	20240919	15.21	421500	-28.11	20240517	263000	15.21	20240919	421500	-28.11	20240517	263000	15.21	20240919	0.71	N	298020	5000	216 억	642693	N	N	45	N	N
155	20241101	150914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	-5500	5	-1.78	6045356500	19751	110.29	305000	310500	303000	401000	216000	308500	306078.38	14.85	-4816	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13113	14.07	1.03	12	0.46	21535.00	295216.00	421500	20240517	-28.11	263000	20240919	15.21	421500	-28.11	20240517	263000	15.21	20240919	421500	-28.11	20240517	263000	15.21	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N
156	20241101	140839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	305000	-3500	5	-1.13	5456066500	17817	99.49	305000	310500	303500	401000	216000	308500	306228.00	14.85	-3801	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13199	14.16	1.03	12	0.41	21535.00	295216.00	421500	20240517	-27.64	263000	20240919	15.97	421500	-27.64	20240517	263000	15.97	20240919	421500	-27.64	20240517	263000	15.97	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N
157	20241101	131041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	305500	-3000	5	-0.97	4716350500	15394	85.96	305000	310500	303500	401000	216000	308500	306375.76	14.85	-2684	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13221	14.19	1.03	12	0.36	21535.00	295216.00	421500	20240517	-27.52	263000	20240919	16.16	421500	-27.52	20240517	263000	16.16	20240919	421500	-27.52	20240517	263000	16.16	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N
158	20241101	121041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306000	-2500	5	-0.81	3937518500	12844	71.72	305000	310500	303500	401000	216000	308500	306564.67	14.85	-1673	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13243	14.21	1.04	12	0.30	21535.00	295216.00	421500	20240517	-27.40	263000	20240919	16.35	421500	-27.40	20240517	263000	16.35	20240919	421500	-27.40	20240517	263000	16.35	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N
159	20241101	111037	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306000	-2500	5	-0.81	2899259000	9438	52.70	305000	310500	304000	401000	216000	308500	307189.84	14.85	-929	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13243	14.21	1.04	12	0.22	21535.00	295216.00	421500	20240517	-27.40	263000	20240919	16.35	421500	-27.40	20240517	263000	16.35	20240919	421500	-27.40	20240517	263000	16.35	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N
160	20241101	101038	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	310000	1500	2	0.49	1705075000	5557	31.03	305000	310000	304000	401000	216000	308500	306833.42	14.85	365	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13416	14.40	1.05	12	0.13	21535.00	295216.00	421500	20240517	-26.45	263000	20240919	17.87	421500	-26.45	20240517	263000	17.87	20240919	421500	-26.45	20240517	263000	17.87	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N
161	20241101	091036	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	308000	-500	5	-0.16	219191500	716	4.00	305000	308000	304500	401000	216000	308500	306130.07	14.85	-158	318833	313666	303833	298666	288833	316250	301250	216	92500	5000	234460	500	1	4327682	13329	14.30	1.04	12	0.02	21535.00	295216.00	421500	20240517	-26.93	263000	20240919	17.11	421500	-26.93	20240517	263000	17.11	20240919	421500	-26.93	20240517	263000	17.11	20240919	0.71	N	298020	5000	216 억	642693	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History