KissMeData/093370/price/prices-20241101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

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

69 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	160758	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5290	-290	5	-5.20	863620860	161523	178.78	5570	5580	5280	7250	3910	5580	5346.78	8.06	-40831	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5674	-9.46	1.63	12	0.15	-559.00	3239.00	11954	20231204	-55.75	4585	20241115	15.38	11807	-55.20	20240102	4585	15.38	20241115	12240	-56.78	20231204	4585	15.38	20241115	1.57	N	093370	500	536 억	8640647	N	N	4478	N	N
3	20241129	150817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5280	-300	5	-5.38	762034000	142312	157.52	5570	5580	5280	7250	3910	5580	5354.67	8.06	-40146	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5663	-9.45	1.63	12	0.13	-559.00	3239.00	11954	20231204	-55.83	4585	20241115	15.16	11807	-55.28	20240102	4585	15.16	20241115	12240	-56.86	20231204	4585	15.16	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
4	20241129	140818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5300	-280	5	-5.02	684701510	127717	141.36	5570	5580	5280	7250	3910	5580	5361.08	8.06	-35115	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5685	-9.48	1.64	12	0.12	-559.00	3239.00	11954	20231204	-55.66	4585	20241115	15.59	11807	-55.11	20240102	4585	15.59	20241115	12240	-56.70	20231204	4585	15.59	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
5	20241129	130816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5330	-250	5	-4.48	598536510	111530	123.45	5570	5580	5280	7250	3910	5580	5366.60	8.06	-31198	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5717	-9.53	1.65	12	0.10	-559.00	3239.00	11954	20231204	-55.41	4585	20241115	16.25	11807	-54.86	20240102	4585	16.25	20241115	12240	-56.45	20231204	4585	16.25	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
6	20241129	120818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5330	-250	5	-4.48	572424910	106629	118.02	5570	5580	5280	7250	3910	5580	5368.38	8.06	-30552	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5717	-9.53	1.65	12	0.10	-559.00	3239.00	11954	20231204	-55.41	4585	20241115	16.25	11807	-54.86	20240102	4585	16.25	20241115	12240	-56.45	20231204	4585	16.25	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
7	20241129	110819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5310	-270	5	-4.84	476960520	88609	98.08	5570	5580	5280	7250	3910	5580	5382.75	8.06	-26002	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5695	-9.50	1.64	12	0.08	-559.00	3239.00	11954	20231204	-55.58	4585	20241115	15.81	11807	-55.03	20240102	4585	15.81	20241115	12240	-56.62	20231204	4585	15.81	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
8	20241129	100814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5310	-270	5	-4.84	413228800	76625	84.81	5570	5580	5280	7250	3910	5580	5392.87	8.06	-26888	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5695	-9.50	1.64	12	0.07	-559.00	3239.00	11954	20231204	-55.58	4585	20241115	15.81	11807	-55.03	20240102	4585	15.81	20241115	12240	-56.62	20231204	4585	15.81	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
9	20241129	090817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5480	-100	5	-1.79	75282520	13689	15.15	5570	5580	5440	7250	3910	5580	5499.49	8.06	-9941	5673	5626	5573	5526	5473	5600	5500	536	1670	500	4010	10	1	107255330	5878	-9.80	1.69	12	0.01	-559.00	3239.00	11954	20231204	-54.16	4585	20241115	19.52	11807	-53.59	20240102	4585	19.52	20241115	12240	-55.23	20231204	4585	19.52	20241115	1.57	N	093370	500	536 억	8640647	N	N	669	N	N
10	20241128	160805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5580	20	2	0.36	498603440	89460	70.58	5610	5620	5520	7220	3900	5560	5573.48	8.06	3115	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5985	-9.98	1.72	12	0.08	-559.00	3239.00	11954	20231204	-53.32	4585	20241115	21.70	11807	-52.74	20240102	4585	21.70	20241115	12240	-54.41	20231204	4585	21.70	20241115	1.57	N	093370	500	536 억	8646070	N	N	669	N	N
11	20241128	150822	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	10	2	0.18	451961140	81098	63.98	5610	5620	5520	7220	3900	5560	5573.02	8.06	2108	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5974	-9.96	1.72	12	0.08	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
12	20241128	140818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	10	2	0.18	371359540	66636	52.57	5610	5620	5520	7220	3900	5560	5572.96	8.06	-2439	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5974	-9.96	1.72	12	0.06	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
13	20241128	130818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5590	30	2	0.54	308075710	55270	43.60	5610	5620	5520	7220	3900	5560	5574.01	8.06	-4620	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5996	-10.00	1.73	12	0.05	-559.00	3239.00	11954	20231204	-53.24	4585	20241115	21.92	11807	-52.66	20240102	4585	21.92	20241115	12240	-54.33	20231204	4585	21.92	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
14	20241128	120821	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5590	30	2	0.54	245742860	44099	34.79	5610	5620	5520	7220	3900	5560	5572.53	8.06	-5472	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5996	-10.00	1.73	12	0.04	-559.00	3239.00	11954	20231204	-53.24	4585	20241115	21.92	11807	-52.66	20240102	4585	21.92	20241115	12240	-54.33	20231204	4585	21.92	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
15	20241128	110823	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	10	2	0.18	184690920	33141	26.15	5610	5620	5520	7220	3900	5560	5572.88	8.06	-5353	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5974	-9.96	1.72	12	0.03	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
16	20241128	100820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5560	0	3	0.00	126115700	22598	17.83	5610	5620	5540	7220	3900	5560	5580.83	8.06	-4131	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5963	-9.95	1.72	12	0.02	-559.00	3239.00	11954	20231204	-53.49	4585	20241115	21.26	11807	-52.91	20240102	4585	21.26	20241115	12240	-54.58	20231204	4585	21.26	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
17	20241128	090817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	10	2	0.18	30861750	5527	4.36	5610	5610	5560	7220	3900	5560	5583.82	8.06	-3765	5726	5642	5586	5502	5446	5615	5475	536	1660	500	4000	10	1	107255330	5974	-9.96	1.72	12	0.01	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.57	N	093370	500	536 억	8646070	N	N	1135	N	N
18	20241127	160759	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5560	-110	5	-1.94	705196440	126119	77.64	5620	5670	5530	7370	3970	5670	5591.64	8.06	75	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	5963	-9.95	1.72	12	0.12	-559.00	3239.00	11954	20231204	-53.49	4585	20241115	21.26	11807	-52.91	20240102	4585	21.26	20241115	12240	-54.58	20231204	4585	21.26	20241115	1.56	N	093370	500	536 억	8648364	N	N	1135	N	N
19	20241127	150813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5550	-120	5	-2.12	616831820	110196	67.83	5620	5670	5540	7370	3970	5670	5597.58	8.06	-2210	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	5953	-9.93	1.71	12	0.10	-559.00	3239.00	11954	20231204	-53.57	4585	20241115	21.05	11807	-52.99	20240102	4585	21.05	20241115	12240	-54.66	20231204	4585	21.05	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
20	20241127	140814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5580	-90	5	-1.59	493432670	87996	54.17	5620	5670	5560	7370	3970	5670	5607.44	8.06	2421	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	5985	-9.98	1.72	12	0.08	-559.00	3239.00	11954	20231204	-53.32	4585	20241115	21.70	11807	-52.74	20240102	4585	21.70	20241115	12240	-54.41	20231204	4585	21.70	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
21	20241127	130808	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5580	-90	5	-1.59	406590750	72439	44.59	5620	5670	5560	7370	3970	5670	5612.87	8.06	2048	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	5985	-9.98	1.72	12	0.07	-559.00	3239.00	11954	20231204	-53.32	4585	20241115	21.70	11807	-52.74	20240102	4585	21.70	20241115	12240	-54.41	20231204	4585	21.70	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
22	20241127	120815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5590	-80	5	-1.41	353202870	62873	38.70	5620	5670	5560	7370	3970	5670	5617.72	8.06	1619	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	5996	-10.00	1.73	12	0.06	-559.00	3239.00	11954	20231204	-53.24	4585	20241115	21.92	11807	-52.66	20240102	4585	21.92	20241115	12240	-54.33	20231204	4585	21.92	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
23	20241127	110812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5610	-60	5	-1.06	282632270	50267	30.94	5620	5670	5560	7370	3970	5670	5622.62	8.06	2071	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	6017	-10.04	1.73	12	0.05	-559.00	3239.00	11954	20231204	-53.07	4585	20241115	22.36	11807	-52.49	20240102	4585	22.36	20241115	12240	-54.17	20231204	4585	22.36	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
24	20241127	100813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5640	-30	5	-0.53	209988570	37354	22.99	5620	5670	5560	7370	3970	5670	5621.58	8.06	3760	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	6049	-10.09	1.74	12	0.03	-559.00	3239.00	11954	20231204	-52.82	4585	20241115	23.01	11807	-52.23	20240102	4585	23.01	20241115	12240	-53.92	20231204	4585	23.01	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
25	20241127	090811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5670	0	3	0.00	29903890	5303	3.26	5620	5670	5620	7370	3970	5670	5639.02	8.06	896	5803	5736	5683	5616	5563	5710	5590	536	1700	500	4080	10	1	107255330	6081	-10.14	1.75	12	0.00	-559.00	3239.00	11954	20231204	-52.57	4585	20241115	23.66	11807	-51.98	20240102	4585	23.66	20241115	12240	-53.68	20231204	4585	23.66	20241115	1.56	N	093370	500	536 억	8648364	N	N	4360	N	N
26	20241126	160801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5670	-40	5	-0.70	920624660	162155	73.94	5710	5750	5630	7420	4000	5710	5677.43	8.05	14606	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6081	-10.14	1.75	12	0.15	-559.00	3239.00	11954	20231204	-52.57	4585	20241115	23.66	11807	-51.98	20240102	4585	23.66	20241115	12240	-53.68	20231204	4585	23.66	20241115	1.54	N	093370	500	536 억	8630567	N	N	4360	N	N
27	20241126	150808	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5690	-20	5	-0.35	881079960	155186	70.76	5710	5750	5630	7420	4000	5710	5677.57	8.05	10800	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6103	-10.18	1.76	12	0.14	-559.00	3239.00	11954	20231204	-52.40	4585	20241115	24.10	11807	-51.81	20240102	4585	24.10	20241115	12240	-53.51	20231204	4585	24.10	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
28	20241126	140806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5670	-40	5	-0.70	782495820	137790	62.83	5710	5750	5630	7420	4000	5710	5678.90	8.05	3835	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6081	-10.14	1.75	12	0.13	-559.00	3239.00	11954	20231204	-52.57	4585	20241115	23.66	11807	-51.98	20240102	4585	23.66	20241115	12240	-53.68	20231204	4585	23.66	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
29	20241126	130805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5660	-50	5	-0.88	689836350	121448	55.38	5710	5750	5630	7420	4000	5710	5680.09	8.05	-1093	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6071	-10.13	1.75	12	0.11	-559.00	3239.00	11954	20231204	-52.65	4585	20241115	23.45	11807	-52.06	20240102	4585	23.45	20241115	12240	-53.76	20231204	4585	23.45	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
30	20241126	120811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5660	-50	5	-0.88	569401640	100143	45.66	5710	5750	5630	7420	4000	5710	5685.88	8.05	3488	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6071	-10.13	1.75	12	0.09	-559.00	3239.00	11954	20231204	-52.65	4585	20241115	23.45	11807	-52.06	20240102	4585	23.45	20241115	12240	-53.76	20231204	4585	23.45	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
31	20241126	110815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5700	-10	5	-0.18	498230320	87587	39.94	5710	5750	5630	7420	4000	5710	5688.40	8.05	2134	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6114	-10.20	1.76	12	0.08	-559.00	3239.00	11954	20231204	-52.32	4585	20241115	24.32	11807	-51.72	20240102	4585	24.32	20241115	12240	-53.43	20231204	4585	24.32	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
32	20241126	100817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5690	-20	5	-0.35	337276590	59225	27.01	5710	5750	5630	7420	4000	5710	5694.83	8.05	195	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6103	-10.18	1.76	12	0.06	-559.00	3239.00	11954	20231204	-52.40	4585	20241115	24.10	11807	-51.81	20240102	4585	24.10	20241115	12240	-53.51	20231204	4585	24.10	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
33	20241126	090809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5720	10	2	0.18	117847820	20713	9.44	5710	5730	5630	7420	4000	5710	5689.55	8.05	-2460	5783	5746	5683	5646	5583	5765	5665	536	1710	500	4110	10	1	107255330	6135	-10.23	1.77	12	0.02	-559.00	3239.00	11954	20231204	-52.15	4585	20241115	24.75	11807	-51.55	20240102	4585	24.75	20241115	12240	-53.27	20231204	4585	24.75	20241115	1.54	N	093370	500	536 억	8630567	N	N	1291	N	N
34	20241125	160750	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5710	140	2	2.51	1233925320	217369	112.81	5620	5720	5620	7240	3900	5570	5676.69	8.00	56332	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6124	-10.21	1.76	12	0.20	-559.00	3239.00	11954	20231204	-52.23	4585	20241115	24.54	11807	-51.64	20240102	4585	24.54	20241115	12240	-53.35	20231204	4585	24.54	20241115	1.52	N	093370	500	536 억	8580005	N	N	1291	N	N
35	20241125	150806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5680	110	2	1.97	985267010	173760	90.18	5620	5720	5620	7240	3900	5570	5670.45	8.00	44496	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6092	-10.16	1.75	12	0.16	-559.00	3239.00	11954	20231204	-52.48	4585	20241115	23.88	11807	-51.89	20240102	4585	23.88	20241115	12240	-53.59	20231204	4585	23.88	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
36	20241125	140803	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5710	140	2	2.51	906624710	159922	82.99	5620	5720	5620	7240	3900	5570	5669.35	8.00	42404	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6124	-10.21	1.76	12	0.15	-559.00	3239.00	11954	20231204	-52.23	4585	20241115	24.54	11807	-51.64	20240102	4585	24.54	20241115	12240	-53.35	20231204	4585	24.54	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
37	20241125	130757	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5670	100	2	1.80	626113650	110465	57.33	5620	5710	5620	7240	3900	5570	5668.25	8.00	21069	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6081	-10.14	1.75	12	0.10	-559.00	3239.00	11954	20231204	-52.57	4585	20241115	23.66	11807	-51.98	20240102	4585	23.66	20241115	12240	-53.68	20231204	4585	23.66	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
38	20241125	120807	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5690	120	2	2.15	575462670	101525	52.69	5620	5710	5620	7240	3900	5570	5668.48	8.00	20780	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6103	-10.18	1.76	12	0.09	-559.00	3239.00	11954	20231204	-52.40	4585	20241115	24.10	11807	-51.81	20240102	4585	24.10	20241115	12240	-53.51	20231204	4585	24.10	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
39	20241125	110801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5700	130	2	2.33	515503110	90987	47.22	5620	5710	5620	7240	3900	5570	5666.00	8.00	24206	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6114	-10.20	1.76	12	0.08	-559.00	3239.00	11954	20231204	-52.32	4585	20241115	24.32	11807	-51.72	20240102	4585	24.32	20241115	12240	-53.43	20231204	4585	24.32	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
40	20241125	100751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5670	100	2	1.80	301747420	53369	27.70	5620	5690	5620	7240	3900	5570	5654.46	8.00	15821	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6081	-10.14	1.75	12	0.05	-559.00	3239.00	11954	20231204	-52.57	4585	20241115	23.66	11807	-51.98	20240102	4585	23.66	20241115	12240	-53.68	20231204	4585	23.66	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
41	20241125	090752	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5650	80	2	1.44	43966790	7779	4.04	5620	5690	5620	7240	3900	5570	5655.27	8.00	3563	5776	5672	5606	5502	5436	5655	5485	536	1670	500	4010	10	1	107255330	6060	-10.11	1.74	12	0.01	-559.00	3239.00	11954	20231204	-52.74	4585	20241115	23.23	11807	-52.15	20240102	4585	23.23	20241115	12240	-53.84	20231204	4585	23.23	20241115	1.52	N	093370	500	536 억	8580005	N	N	1129	N	N
42	20241122	160711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	0	3	0.00	1078963790	192357	77.24	5570	5710	5540	7240	3900	5570	5609.38	8.00	9797	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	5974	-9.96	1.72	12	0.18	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.51	N	093370	500	536 억	8579287	N	N	1129	N	N
43	20241122	150719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5550	-20	5	-0.36	966333660	172112	69.11	5570	5710	5540	7240	3900	5570	5614.56	8.00	3826	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	5953	-9.93	1.71	12	0.16	-559.00	3239.00	11954	20231204	-53.57	4585	20241115	21.05	11807	-52.99	20240102	4585	21.05	20241115	12240	-54.66	20231204	4585	21.05	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
44	20241122	140722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5550	-20	5	-0.36	896035330	159467	64.03	5570	5710	5540	7240	3900	5570	5618.94	8.00	-8	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	5953	-9.93	1.71	12	0.15	-559.00	3239.00	11954	20231204	-53.57	4585	20241115	21.05	11807	-52.99	20240102	4585	21.05	20241115	12240	-54.66	20231204	4585	21.05	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
45	20241122	130719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5610	40	2	0.72	790011140	140414	56.38	5570	5710	5560	7240	3900	5570	5626.30	8.00	-3300	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	6017	-10.04	1.73	12	0.13	-559.00	3239.00	11954	20231204	-53.07	4585	20241115	22.36	11807	-52.49	20240102	4585	22.36	20241115	12240	-54.17	20231204	4585	22.36	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
46	20241122	120724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5610	40	2	0.72	653491540	116028	46.59	5570	5710	5560	7240	3900	5570	5632.19	8.00	956	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	6017	-10.04	1.73	12	0.11	-559.00	3239.00	11954	20231204	-53.07	4585	20241115	22.36	11807	-52.49	20240102	4585	22.36	20241115	12240	-54.17	20231204	4585	22.36	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
47	20241122	110716	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5650	80	2	1.44	499191840	88480	35.53	5570	5710	5570	7240	3900	5570	5641.86	8.00	3622	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	6060	-10.11	1.74	12	0.08	-559.00	3239.00	11954	20231204	-52.74	4585	20241115	23.23	11807	-52.15	20240102	4585	23.23	20241115	12240	-53.84	20231204	4585	23.23	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
48	20241122	100730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5640	70	2	1.26	367417650	65166	26.17	5570	5710	5570	7240	3900	5570	5638.18	8.00	7240	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	6049	-10.09	1.74	12	0.06	-559.00	3239.00	11954	20231204	-52.82	4585	20241115	23.01	11807	-52.23	20240102	4585	23.01	20241115	12240	-53.92	20231204	4585	23.01	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
49	20241122	090724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5670	100	2	1.80	122786540	21802	8.75	5570	5690	5570	7240	3900	5570	5631.89	8.00	7162	5763	5666	5533	5436	5303	5715	5485	536	1670	500	4010	10	1	107255330	6081	-10.14	1.75	12	0.02	-559.00	3239.00	11954	20231204	-52.57	4585	20241115	23.66	11807	-51.98	20240102	4585	23.66	20241115	12240	-53.68	20231204	4585	23.66	20241115	1.51	N	093370	500	536 억	8579287	N	N	779	N	N
50	20241121	160716	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	70	2	1.27	1375532440	247912	53.17	5500	5630	5400	7150	3850	5500	5548.33	7.99	21174	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5974	-9.96	1.72	12	0.23	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.49	N	093370	500	536 억	8567435	N	N	779	N	N
51	20241121	150731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5580	80	2	1.45	1268413570	228667	49.04	5500	5630	5400	7150	3850	5500	5546.99	7.99	26831	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5985	-9.98	1.72	12	0.21	-559.00	3239.00	11954	20231204	-53.32	4585	20241115	21.70	11807	-52.74	20240102	4585	21.70	20241115	12240	-54.41	20231204	4585	21.70	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
52	20241121	140732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5570	70	2	1.27	1096356700	197792	42.42	5500	5630	5400	7150	3850	5500	5542.98	7.99	21915	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5974	-9.96	1.72	12	0.18	-559.00	3239.00	11954	20231204	-53.40	4585	20241115	21.48	11807	-52.82	20240102	4585	21.48	20241115	12240	-54.49	20231204	4585	21.48	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
53	20241121	130724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5590	90	2	1.64	886706380	160349	34.39	5500	5620	5400	7150	3850	5500	5529.85	7.99	6289	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5996	-10.00	1.73	12	0.15	-559.00	3239.00	11954	20231204	-53.24	4585	20241115	21.92	11807	-52.66	20240102	4585	21.92	20241115	12240	-54.33	20231204	4585	21.92	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
54	20241121	120725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5590	90	2	1.64	804476380	145616	31.23	5500	5620	5400	7150	3850	5500	5524.64	7.99	2154	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5996	-10.00	1.73	12	0.14	-559.00	3239.00	11954	20231204	-53.24	4585	20241115	21.92	11807	-52.66	20240102	4585	21.92	20241115	12240	-54.33	20231204	4585	21.92	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
55	20241121	110727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5550	50	2	0.91	661104010	119949	25.73	5500	5620	5400	7150	3850	5500	5511.54	7.99	-4947	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5953	-9.93	1.71	12	0.11	-559.00	3239.00	11954	20231204	-53.57	4585	20241115	21.05	11807	-52.99	20240102	4585	21.05	20241115	12240	-54.66	20231204	4585	21.05	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
56	20241121	100728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5560	60	2	1.09	572602980	103982	22.30	5500	5620	5400	7150	3850	5500	5506.75	7.99	-6588	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5963	-9.95	1.72	12	0.10	-559.00	3239.00	11954	20231204	-53.49	4585	20241115	21.26	11807	-52.91	20240102	4585	21.26	20241115	12240	-54.58	20231204	4585	21.26	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
57	20241121	090728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	109379210	20008	4.29	5500	5510	5410	7150	3850	5500	5466.77	7.99	3105	5820	5660	5360	5200	4900	5740	5280	536	1650	500	3960	10	1	107255330	5856	-9.77	1.69	12	0.02	-559.00	3239.00	11954	20231204	-54.32	4585	20241115	19.08	11807	-53.76	20240102	4585	19.08	20241115	12240	-55.39	20231204	4585	19.08	20241115	1.49	N	093370	500	536 억	8567435	N	N	1167	N	N
58	20241120	160721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5500	350	2	6.80	2499523510	464464	156.94	5140	5520	5060	6690	3610	5150	5380.86	7.93	57816	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5899	-9.84	1.70	12	0.43	-559.00	3239.00	11954	20231204	-53.99	4585	20241115	19.96	11807	-53.42	20240102	4585	19.96	20241115	12240	-55.07	20231204	4585	19.96	20241115	1.49	N	093370	500	536 억	8508770	N	N	1167	N	N
59	20241120	150730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5480	330	2	6.41	2386636690	443924	150.00	5140	5520	5060	6690	3610	5150	5376.23	7.93	55504	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5878	-9.80	1.69	12	0.41	-559.00	3239.00	11954	20231204	-54.16	4585	20241115	19.52	11807	-53.59	20240102	4585	19.52	20241115	12240	-55.23	20231204	4585	19.52	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
60	20241120	140732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5460	310	2	6.02	2054282530	383376	129.54	5140	5500	5060	6690	3610	5150	5358.40	7.93	45467	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5856	-9.77	1.69	12	0.36	-559.00	3239.00	11954	20231204	-54.32	4585	20241115	19.08	11807	-53.76	20240102	4585	19.08	20241115	12240	-55.39	20231204	4585	19.08	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
61	20241120	130733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5420	270	2	5.24	1749107930	327281	110.59	5140	5500	5060	6690	3610	5150	5344.36	7.93	45732	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5813	-9.70	1.67	12	0.31	-559.00	3239.00	11954	20231204	-54.66	4585	20241115	18.21	11807	-54.10	20240102	4585	18.21	20241115	12240	-55.72	20231204	4585	18.21	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
62	20241120	120732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5460	310	2	6.02	1321979510	249023	84.14	5140	5500	5060	6690	3610	5150	5308.66	7.93	22817	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5856	-9.77	1.69	12	0.23	-559.00	3239.00	11954	20231204	-54.32	4585	20241115	19.08	11807	-53.76	20240102	4585	19.08	20241115	12240	-55.39	20231204	4585	19.08	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
63	20241120	110733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5290	140	2	2.72	600444480	115672	39.09	5140	5300	5060	6690	3610	5150	5190.92	7.93	-7942	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5674	-9.46	1.63	12	0.11	-559.00	3239.00	11954	20231204	-55.75	4585	20241115	15.38	11807	-55.20	20240102	4585	15.38	20241115	12240	-56.78	20231204	4585	15.38	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
64	20241120	100733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5190	40	2	0.78	363913330	70709	23.89	5140	5210	5060	6690	3610	5150	5146.63	7.93	-10690	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5567	-9.28	1.60	12	0.07	-559.00	3239.00	11954	20231204	-56.58	4585	20241115	13.20	11807	-56.04	20240102	4585	13.20	20241115	12240	-57.60	20231204	4585	13.20	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
65	20241120	090731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	89802380	17513	5.92	5140	5180	5060	6690	3610	5150	5127.76	7.93	-7170	5276	5212	5116	5052	4956	5245	5085	536	1540	500	3700	10	1	107255330	5513	-9.19	1.59	12	0.02	-559.00	3239.00	11954	20231204	-57.00	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12240	-58.01	20231204	4585	12.10	20241115	1.49	N	093370	500	536 억	8508770	N	N	1479	N	N
66	20241119	160652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5150	50	2	0.98	1509519510	295583	87.02	5040	5180	5020	6630	3570	5100	5106.81	7.85	87977	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5524	-9.21	1.59	12	0.28	-559.00	3239.00	11954	20231204	-56.92	4585	20241115	12.32	11807	-56.38	20240102	4585	12.32	20241115	12240	-57.92	20231204	4585	12.32	20241115	1.53	N	093370	500	536 억	8415076	N	N	1479	N	N
67	20241119	150703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5160	60	2	1.18	1445763240	283211	83.38	5040	5180	5020	6630	3570	5100	5104.90	7.85	84574	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5534	-9.23	1.59	12	0.26	-559.00	3239.00	11954	20231204	-56.83	4585	20241115	12.54	11807	-56.30	20240102	4585	12.54	20241115	12240	-57.84	20231204	4585	12.54	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
68	20241119	140702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	40	2	0.78	1341846630	263047	77.44	5040	5180	5020	6630	3570	5100	5101.17	7.85	81339	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5513	-9.19	1.59	12	0.25	-559.00	3239.00	11954	20231204	-57.00	4585	20241115	12.10	11807	-56.47	20240102	4585	12.10	20241115	12240	-58.01	20231204	4585	12.10	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
69	20241119	130704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5170	70	2	1.37	1255204950	246258	72.50	5040	5170	5020	6630	3570	5100	5097.11	7.85	85532	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5545	-9.25	1.60	12	0.23	-559.00	3239.00	11954	20231204	-56.75	4585	20241115	12.76	11807	-56.21	20240102	4585	12.76	20241115	12240	-57.76	20231204	4585	12.76	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
70	20241119	120656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5120	20	2	0.39	1142617960	224334	66.04	5040	5160	5020	6630	3570	5100	5093.38	7.85	83721	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5491	-9.16	1.58	12	0.21	-559.00	3239.00	11954	20231204	-57.17	4585	20241115	11.67	11807	-56.64	20240102	4585	11.67	20241115	12240	-58.17	20231204	4585	11.67	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
71	20241119	110706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	30	2	0.59	345607810	68266	20.10	5040	5150	5020	6630	3570	5100	5062.66	7.85	-18694	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5502	-9.18	1.58	12	0.06	-559.00	3239.00	11954	20231204	-57.09	4585	20241115	11.89	11807	-56.55	20240102	4585	11.89	20241115	12240	-58.09	20231204	4585	11.89	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
72	20241119	100724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	-60	5	-1.18	261939660	51771	15.24	5040	5150	5020	6630	3570	5100	5059.58	7.85	-16965	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5406	-9.02	1.56	12	0.05	-559.00	3239.00	11954	20231204	-57.84	4585	20241115	9.92	11807	-57.31	20240102	4585	9.92	20241115	12240	-58.82	20231204	4585	9.92	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
73	20241119	090717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	-50	5	-0.98	48348150	9554	2.81	5040	5100	5040	6630	3570	5100	5060.51	7.85	-5075	5320	5210	5020	4910	4720	5265	4965	536	1530	500	3670	10	1	107255330	5416	-9.03	1.56	12	0.01	-559.00	3239.00	11954	20231204	-57.75	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12240	-58.74	20231204	4585	10.14	20241115	1.53	N	093370	500	536 억	8415076	N	N	2121	N	N
74	20241118	160656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	175	2	3.55	1702369765	338173	65.64	4830	5130	4830	6400	3450	4925	5034.02	7.80	70621	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5470	-9.12	1.57	12	0.32	-559.00	3239.00	11954	20231204	-57.34	4585	20241115	11.23	11807	-56.81	20240102	4585	11.23	20241115	12240	-58.33	20231204	4585	11.23	20241115	1.51	N	093370	500	536 억	8363363	N	N	2120	N	N
75	20241118	150702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	155	2	3.15	1615087785	321027	62.31	4830	5130	4830	6400	3450	4925	5031.00	7.80	63637	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5449	-9.09	1.57	12	0.30	-559.00	3239.00	11954	20231204	-57.50	4585	20241115	10.80	11807	-56.97	20240102	4585	10.80	20241115	12240	-58.50	20231204	4585	10.80	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
76	20241118	140705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5060	135	2	2.74	1525750995	303407	58.89	4830	5130	4830	6400	3450	4925	5028.73	7.80	54493	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5427	-9.05	1.56	12	0.28	-559.00	3239.00	11954	20231204	-57.67	4585	20241115	10.36	11807	-57.14	20240102	4585	10.36	20241115	12240	-58.66	20231204	4585	10.36	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
77	20241118	130702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	115	2	2.34	1357648445	270240	52.46	4830	5130	4830	6400	3450	4925	5023.86	7.80	44112	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5406	-9.02	1.56	12	0.25	-559.00	3239.00	11954	20231204	-57.84	4585	20241115	9.92	11807	-57.31	20240102	4585	9.92	20241115	12240	-58.82	20231204	4585	9.92	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
78	20241118	120705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5030	105	2	2.13	1219491430	242663	47.10	4830	5130	4830	6400	3450	4925	5025.45	7.80	44197	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5395	-9.00	1.55	12	0.23	-559.00	3239.00	11954	20231204	-57.92	4585	20241115	9.71	11807	-57.40	20240102	4585	9.71	20241115	12240	-58.91	20231204	4585	9.71	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
79	20241118	110704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	125	2	2.54	948049750	188495	36.59	4830	5130	4830	6400	3450	4925	5029.58	7.80	43865	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5416	-9.03	1.56	12	0.18	-559.00	3239.00	11954	20231204	-57.75	4585	20241115	10.14	11807	-57.23	20240102	4585	10.14	20241115	12240	-58.74	20231204	4585	10.14	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
80	20241118	100657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	145	2	2.94	809054090	161060	31.26	4830	5130	4830	6400	3450	4925	5023.31	7.80	44239	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	10	1	107255330	5438	-9.07	1.57	12	0.15	-559.00	3239.00	11954	20231204	-57.59	4585	20241115	10.58	11807	-57.06	20240102	4585	10.58	20241115	12240	-58.58	20231204	4585	10.58	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
81	20241118	090656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4890	-35	5	-0.71	71634935	14757	2.86	4830	4910	4830	6400	3450	4925	4854.30	7.80	-2308	5231	5077	4831	4677	4431	5155	4755	536	1475	500	3540	5	1	107255330	5245	-8.75	1.51	12	0.01	-559.00	3239.00	11954	20231204	-59.09	4585	20241115	6.65	11807	-58.58	20240102	4585	6.65	20241115	12240	-60.05	20231204	4585	6.65	20241115	1.51	N	093370	500	536 억	8363363	N	N	2541	N	N
82	20241115	160718	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4925	70	2	1.44	2439989975	512334	95.35	4750	4985	4585	6310	3400	4855	4762.42	7.74	57060	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	5282	-8.81	1.52	12	0.48	-559.00	3239.00	11954	20231204	-58.80	4585	20241115	7.42	11807	-58.29	20240102	4585	7.42	20241115	12240	-59.76	20231204	4585	7.42	20241115	1.57	N	093370	500	536 억	8302510	N	N	2541	N	N
83	20241115	150737	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4905	50	2	1.03	2343445780	492654	91.68	4750	4985	4585	6310	3400	4855	4756.75	7.74	64154	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	5261	-8.77	1.51	12	0.46	-559.00	3239.00	11954	20231204	-58.97	4585	20241115	6.98	11807	-58.46	20240102	4585	6.98	20241115	12240	-59.93	20231204	4585	6.98	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
84	20241115	140730	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4975	120	2	2.47	2140429995	451421	84.01	4750	4980	4585	6310	3400	4855	4741.50	7.74	66634	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	5336	-8.90	1.54	12	0.42	-559.00	3239.00	11954	20231204	-58.38	4585	20241115	8.51	11807	-57.86	20240102	4585	8.51	20241115	12240	-59.35	20231204	4585	8.51	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
85	20241115	130732	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4900	45	2	0.93	1966919505	416232	77.46	4750	4925	4585	6310	3400	4855	4725.49	7.74	65867	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	5256	-8.77	1.51	12	0.39	-559.00	3239.00	11954	20231204	-59.01	4585	20241115	6.87	11807	-58.50	20240102	4585	6.87	20241115	12240	-59.97	20231204	4585	6.87	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
86	20241115	120736	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4765	-90	5	-1.85	1523586220	325025	60.49	4750	4850	4585	6310	3400	4855	4687.52	7.74	59246	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	5111	-8.52	1.47	12	0.30	-559.00	3239.00	11954	20231204	-60.14	4585	20241115	3.93	11807	-59.64	20240102	4585	3.93	20241115	12240	-61.07	20231204	4585	3.93	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
87	20241115	110717	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4715	-140	5	-2.88	1340126740	286446	53.31	4750	4850	4585	6310	3400	4855	4678.37	7.74	73718	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	5057	-8.43	1.46	12	0.27	-559.00	3239.00	11954	20231204	-60.56	4585	20241115	2.84	11807	-60.07	20240102	4585	2.84	20241115	12240	-61.48	20231204	4585	2.84	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
88	20241115	100716	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4655	-200	5	-4.12	1000451600	214056	39.84	4750	4850	4585	6310	3400	4855	4673.66	7.74	40053	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	4993	-8.33	1.44	12	0.20	-559.00	3239.00	11954	20231204	-61.06	4585	20241115	1.53	11807	-60.57	20240102	4585	1.53	20241115	12240	-61.97	20231204	4585	1.53	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
89	20241115	090701	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4650	-205	5	-4.22	249540785	52815	9.83	4750	4850	4630	6310	3400	4855	4724.46	7.74	4143	5195	5025	4940	4770	4685	4982	4727	536	1455	500	3490	5	1	107255330	4987	-8.32	1.44	12	0.05	-559.00	3239.00	11954	20231204	-61.10	4630	20241115	0.43	11807	-60.62	20240102	4630	0.43	20241115	12240	-62.01	20231204	4630	0.43	20241115	1.57	N	093370	500	536 억	8302510	N	N	308	N	N
90	20241114	160711	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4900	-190	5	-3.73	2377186410	477854	87.22	5080	5110	4895	6610	3570	5090	4974.71	7.80	-90305	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	5	1	107255330	5256	-8.77	1.51	12	0.45	-559.00	3239.00	11954	20231204	-59.01	4895	20241114	0.10	11807	-58.50	20240102	4895	0.10	20241114	12240	-59.97	20231204	4895	0.10	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
91	20241114	150715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4905	-185	5	-3.63	2059332130	413201	75.42	5080	5110	4905	6610	3570	5090	4983.85	7.80	-96011	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	5	1	107255330	5261	-8.77	1.51	12	0.39	-559.00	3239.00	11954	20231204	-58.97	4905	20241114	0.00	11807	-58.46	20240102	4905	0.00	20241114	12240	-59.93	20231204	4905	0.00	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
92	20241114	140710	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4975	-115	5	-2.26	1715282715	343522	62.70	5080	5110	4910	6610	3570	5090	4993.23	7.80	-88447	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	5	1	107255330	5336	-8.90	1.54	12	0.32	-559.00	3239.00	11954	20231204	-58.38	4910	20241114	1.32	11807	-57.86	20240102	4910	1.32	20241114	12240	-59.35	20231204	4910	1.32	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
93	20241114	130711	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4980	-110	5	-2.16	1580947785	316568	57.78	5080	5110	4910	6610	3570	5090	4994.02	7.80	-92305	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	5	1	107255330	5341	-8.91	1.54	12	0.30	-559.00	3239.00	11954	20231204	-58.34	4910	20241114	1.43	11807	-57.82	20240102	4910	1.43	20241114	12240	-59.31	20231204	4910	1.43	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
94	20241114	120709	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4950	-140	5	-2.75	1460104490	292213	53.34	5080	5110	4910	6610	3570	5090	4996.71	7.80	-96707	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	5	1	107255330	5309	-8.86	1.53	12	0.27	-559.00	3239.00	11954	20231204	-58.59	4910	20241114	0.81	11807	-58.08	20240102	4910	0.81	20241114	12240	-59.56	20231204	4910	0.81	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
95	20241114	110710	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4985	-105	5	-2.06	1259926980	251880	45.97	5080	5110	4910	6610	3570	5090	5002.09	7.80	-98421	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	5	1	107255330	5347	-8.92	1.54	12	0.23	-559.00	3239.00	11954	20231204	-58.30	4910	20241114	1.53	11807	-57.78	20240102	4910	1.53	20241114	12240	-59.27	20231204	4910	1.53	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
96	20241114	100730	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	5020	-70	5	-1.38	105308190	20735	3.78	5080	5110	5020	6610	3570	5090	5078.76	7.80	-6852	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	10	1	107255330	5384	-8.98	1.55	12	0.02	-559.00	3239.00	11954	20231204	-58.01	5020	20241114	0.00	11807	-57.48	20240102	5020	0.00	20241114	12240	-58.99	20231204	5020	0.00	20241114	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
97	20241114	090705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	7.80	0	5590	5340	5190	4940	4790	5265	4865	536	1520	500	3660	10	1	107255330	5459	-9.11	1.57	12	0.00	-559.00	3239.00	11954	20231204	-57.42	5040	20241113	0.99	11807	-56.89	20240102	5040	0.99	20241113	12240	-58.42	20231204	5040	0.99	20241113	1.59	N	093370	500	536 억	8368133	N	N	999	N	N
98	20241112	160646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5380	-220	5	-3.93	2048498200	376756	119.26	5580	5640	5350	7280	3920	5600	5437.23	7.67	41777	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5770	-9.62	1.66	12	0.35	-559.00	3239.00	11954	20231204	-54.99	5200	20240805	3.46	11807	-54.43	20240102	5200	3.46	20240805	12240	-56.05	20231204	5200	3.46	20240805	1.61	N	093370	500	536 억	8225788	N	N	1373	N	N
99	20241112	150650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5390	-210	5	-3.75	1924755840	353759	111.98	5580	5640	5350	7280	3920	5600	5440.87	7.67	45301	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5781	-9.64	1.66	12	0.33	-559.00	3239.00	11954	20231204	-54.91	5200	20240805	3.65	11807	-54.35	20240102	5200	3.65	20240805	12240	-55.96	20231204	5200	3.65	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
100	20241112	140658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5370	-230	5	-4.11	1676403210	307572	97.36	5580	5640	5360	7280	3920	5600	5450.44	7.67	43012	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5760	-9.61	1.66	12	0.29	-559.00	3239.00	11954	20231204	-55.08	5200	20240805	3.27	11807	-54.52	20240102	5200	3.27	20240805	12240	-56.13	20231204	5200	3.27	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
101	20241112	130655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5390	-210	5	-3.75	1483350630	271745	86.02	5580	5640	5360	7280	3920	5600	5458.61	7.67	37346	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5781	-9.64	1.66	12	0.25	-559.00	3239.00	11954	20231204	-54.91	5200	20240805	3.65	11807	-54.35	20240102	5200	3.65	20240805	12240	-55.96	20231204	5200	3.65	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
102	20241112	120653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5400	-200	5	-3.57	1313174800	240221	76.04	5580	5640	5360	7280	3920	5600	5466.53	7.67	29346	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5792	-9.66	1.67	12	0.22	-559.00	3239.00	11954	20231204	-54.83	5200	20240805	3.85	11807	-54.26	20240102	5200	3.85	20240805	12240	-55.88	20231204	5200	3.85	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
103	20241112	110652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5430	-170	5	-3.04	1083656670	197856	62.63	5580	5640	5360	7280	3920	5600	5477.00	7.67	25542	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5824	-9.71	1.68	12	0.18	-559.00	3239.00	11954	20231204	-54.58	5200	20240805	4.42	11807	-54.01	20240102	5200	4.42	20240805	12240	-55.64	20231204	5200	4.42	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
104	20241112	100651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5480	-120	5	-2.14	890282650	162526	51.45	5580	5640	5360	7280	3920	5600	5477.79	7.67	30298	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5878	-9.80	1.69	12	0.15	-559.00	3239.00	11954	20231204	-54.16	5200	20240805	5.38	11807	-53.59	20240102	5200	5.38	20240805	12240	-55.23	20231204	5200	5.38	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
105	20241112	090650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5540	-60	5	-1.07	257663350	46089	14.59	5580	5640	5510	7280	3920	5600	5590.56	7.67	24423	5953	5776	5683	5506	5413	5730	5460	536	1680	500	4030	10	1	107255330	5942	-9.91	1.71	12	0.04	-559.00	3239.00	11954	20231204	-53.66	5200	20240805	6.54	11807	-53.08	20240102	5200	6.54	20240805	12240	-54.74	20231204	5200	6.54	20240805	1.61	N	093370	500	536 억	8225788	N	N	367	N	N
106	20241111	160646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5600	-260	5	-4.44	1778233050	313751	162.53	5830	5860	5590	7610	4110	5860	5667.70	7.75	-89072	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6006	-10.02	1.73	12	0.29	-559.00	3239.00	11954	20231204	-53.15	5200	20240805	7.69	11807	-52.57	20240102	5200	7.69	20240805	12240	-54.25	20231204	5200	7.69	20240805	1.63	N	093370	500	536 억	8314979	N	N	367	N	N
107	20241111	150706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5620	-240	5	-4.10	1628104520	286951	148.65	5830	5860	5590	7610	4110	5860	5673.81	7.75	-84765	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6028	-10.05	1.74	12	0.27	-559.00	3239.00	11954	20231204	-52.99	5200	20240805	8.08	11807	-52.40	20240102	5200	8.08	20240805	12240	-54.08	20231204	5200	8.08	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
108	20241111	140657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5610	-250	5	-4.27	1503933510	264824	137.18	5830	5860	5590	7610	4110	5860	5678.99	7.75	-81486	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6017	-10.04	1.73	12	0.25	-559.00	3239.00	11954	20231204	-53.07	5200	20240805	7.88	11807	-52.49	20240102	5200	7.88	20240805	12240	-54.17	20231204	5200	7.88	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
109	20241111	130652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5630	-230	5	-3.92	1349075300	237345	122.95	5830	5860	5590	7610	4110	5860	5684.03	7.75	-90974	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6038	-10.07	1.74	12	0.22	-559.00	3239.00	11954	20231204	-52.90	5200	20240805	8.27	11807	-52.32	20240102	5200	8.27	20240805	12240	-54.00	20231204	5200	8.27	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
110	20241111	120651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5620	-240	5	-4.10	1136824880	199481	103.34	5830	5860	5610	7610	4110	5860	5698.91	7.75	-85804	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6028	-10.05	1.74	12	0.19	-559.00	3239.00	11954	20231204	-52.99	5200	20240805	8.08	11807	-52.40	20240102	5200	8.08	20240805	12240	-54.08	20231204	5200	8.08	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
111	20241111	110648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5660	-200	5	-3.41	963924500	168831	87.46	5830	5860	5650	7610	4110	5860	5709.40	7.75	-79533	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6071	-10.13	1.75	12	0.16	-559.00	3239.00	11954	20231204	-52.65	5200	20240805	8.85	11807	-52.06	20240102	5200	8.85	20240805	12240	-53.76	20231204	5200	8.85	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
112	20241111	100646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5710	-150	5	-2.56	804876310	140800	72.94	5830	5860	5650	7610	4110	5860	5716.45	7.75	-79719	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6124	-10.21	1.76	12	0.13	-559.00	3239.00	11954	20231204	-52.23	5200	20240805	9.81	11807	-51.64	20240102	5200	9.81	20240805	12240	-53.35	20231204	5200	9.81	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
113	20241111	090644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5780	-80	5	-1.37	66931010	11512	5.96	5830	5860	5770	7610	4110	5860	5814.02	7.75	-3443	6020	5940	5880	5800	5740	5980	5840	536	1750	500	4210	10	1	107255330	6199	-10.34	1.78	12	0.01	-559.00	3239.00	11954	20231204	-51.65	5200	20240805	11.15	11807	-51.05	20240102	5200	11.15	20240805	12240	-52.78	20231204	5200	11.15	20240805	1.63	N	093370	500	536 억	8314979	N	N	2048	N	N
114	20241108	160638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5860	60	2	1.03	1132925660	192134	51.52	5820	5960	5820	7540	4060	5800	5896.59	7.73	23467	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6285	-10.48	1.81	12	0.18	-559.00	3239.00	11954	20231204	-50.98	5200	20240805	12.69	11807	-50.37	20240102	5200	12.69	20240805	12240	-52.12	20231204	5200	12.69	20240805	1.63	N	093370	500	536 억	8294426	N	N	2048	N	N
115	20241108	150647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5840	40	2	0.69	1076457550	182501	48.94	5820	5960	5820	7540	4060	5800	5898.37	7.73	23817	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6264	-10.45	1.80	12	0.17	-559.00	3239.00	11954	20231204	-51.15	5200	20240805	12.31	11807	-50.54	20240102	5200	12.31	20240805	12240	-52.29	20231204	5200	12.31	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
116	20241108	140645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5880	80	2	1.38	996536560	168855	45.28	5820	5960	5820	7540	4060	5800	5901.73	7.73	20859	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6307	-10.52	1.82	12	0.16	-559.00	3239.00	11954	20231204	-50.81	5200	20240805	13.08	11807	-50.20	20240102	5200	13.08	20240805	12240	-51.96	20231204	5200	13.08	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
117	20241108	130648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5850	50	2	0.86	851795780	144144	38.65	5820	5960	5820	7540	4060	5800	5909.34	7.73	19671	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6274	-10.47	1.81	12	0.13	-559.00	3239.00	11954	20231204	-51.06	5200	20240805	12.50	11807	-50.45	20240102	5200	12.50	20240805	12240	-52.21	20231204	5200	12.50	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
118	20241108	120646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5930	130	2	2.24	743787500	125765	33.72	5820	5960	5820	7540	4060	5800	5914.11	7.73	21865	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6360	-10.61	1.83	12	0.12	-559.00	3239.00	11954	20231204	-50.39	5200	20240805	14.04	11807	-49.78	20240102	5200	14.04	20240805	12240	-51.55	20231204	5200	14.04	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
119	20241108	110645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5920	120	2	2.07	588743410	99622	26.71	5820	5960	5820	7540	4060	5800	5909.77	7.73	12696	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6350	-10.59	1.83	12	0.09	-559.00	3239.00	11954	20231204	-50.48	5200	20240805	13.85	11807	-49.86	20240102	5200	13.85	20240805	12240	-51.63	20231204	5200	13.85	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
120	20241108	100656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5910	110	2	1.90	471081150	79725	21.38	5820	5960	5820	7540	4060	5800	5908.83	7.73	11335	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6339	-10.57	1.82	12	0.07	-559.00	3239.00	11954	20231204	-50.56	5200	20240805	13.65	11807	-49.94	20240102	5200	13.65	20240805	12240	-51.72	20231204	5200	13.65	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
121	20241108	090640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5880	80	2	1.38	71233350	12178	3.27	5820	5880	5820	7540	4060	5800	5849.35	7.73	5891	6033	5916	5813	5696	5593	5865	5645	536	1740	500	4170	10	1	107255330	6307	-10.52	1.82	12	0.01	-559.00	3239.00	11954	20231204	-50.81	5200	20240805	13.08	11807	-50.20	20240102	5200	13.08	20240805	12240	-51.96	20231204	5200	13.08	20240805	1.63	N	093370	500	536 억	8294426	N	N	1529	N	N
122	20241107	160642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5800	-150	5	-2.52	2135988520	369056	104.47	5930	5930	5710	7730	4170	5950	5787.68	7.71	27129	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6221	-10.38	1.79	12	0.34	-559.00	3239.00	11954	20231204	-51.48	5200	20240805	11.54	11807	-50.88	20240102	5200	11.54	20240805	12240	-52.61	20231204	5200	11.54	20240805	1.63	N	093370	500	536 억	8267465	N	N	1529	N	N
123	20241107	150643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5800	-150	5	-2.52	1976174430	341487	96.67	5930	5930	5710	7730	4170	5950	5786.97	7.71	16365	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6221	-10.38	1.79	12	0.32	-559.00	3239.00	11954	20231204	-51.48	5200	20240805	11.54	11807	-50.88	20240102	5200	11.54	20240805	12240	-52.61	20231204	5200	11.54	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
124	20241107	140645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5820	-130	5	-2.18	1778835460	307447	87.03	5930	5930	5710	7730	4170	5950	5785.83	7.71	14307	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6242	-10.41	1.80	12	0.29	-559.00	3239.00	11954	20231204	-51.31	5200	20240805	11.92	11807	-50.71	20240102	5200	11.92	20240805	12240	-52.45	20231204	5200	11.92	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
125	20241107	130646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5840	-110	5	-1.85	1450884350	251015	71.06	5930	5930	5710	7730	4170	5950	5780.07	7.71	-9380	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6264	-10.45	1.80	12	0.23	-559.00	3239.00	11954	20231204	-51.15	5200	20240805	12.31	11807	-50.54	20240102	5200	12.31	20240805	12240	-52.29	20231204	5200	12.31	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
126	20241107	120644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5860	-90	5	-1.51	1312117190	227339	64.35	5930	5930	5710	7730	4170	5950	5771.63	7.71	-13968	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6285	-10.48	1.81	12	0.21	-559.00	3239.00	11954	20231204	-50.98	5200	20240805	12.69	11807	-50.37	20240102	5200	12.69	20240805	12240	-52.12	20231204	5200	12.69	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
127	20241107	110642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5830	-120	5	-2.02	1146432290	198938	56.31	5930	5930	5710	7730	4170	5950	5762.76	7.71	-16154	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6253	-10.43	1.80	12	0.19	-559.00	3239.00	11954	20231204	-51.23	5200	20240805	12.12	11807	-50.62	20240102	5200	12.12	20240805	12240	-52.37	20231204	5200	12.12	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
128	20241107	100642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5760	-190	5	-3.19	920115170	159773	45.23	5930	5930	5710	7730	4170	5950	5758.89	7.71	-18387	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6178	-10.30	1.78	12	0.15	-559.00	3239.00	11954	20231204	-51.82	5200	20240805	10.77	11807	-51.22	20240102	5200	10.77	20240805	12240	-52.94	20231204	5200	10.77	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
129	20241107	090642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5800	-150	5	-2.52	213103050	36562	10.35	5930	5930	5720	7730	4170	5950	5828.54	7.71	-3386	6383	6166	6053	5836	5723	6110	5780	536	1780	500	4280	10	1	107255330	6221	-10.38	1.79	12	0.03	-559.00	3239.00	11954	20231204	-51.48	5200	20240805	11.54	11807	-50.88	20240102	5200	11.54	20240805	12240	-52.61	20231204	5200	11.54	20240805	1.63	N	093370	500	536 억	8267465	N	N	509	N	N
130	20241106	160646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5950	-280	5	-4.49	2114269010	349294	177.03	6240	6270	5940	8090	4370	6230	6053.46	7.72	-11584	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6382	-10.64	1.84	12	0.33	-559.00	3239.00	11954	20231204	-50.23	5200	20240805	14.42	11807	-49.61	20240102	5200	14.42	20240805	12240	-51.39	20231204	5200	14.42	20240805	1.63	N	093370	500	536 억	8282089	N	N	509	N	N
131	20241106	150706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5980	-250	5	-4.01	1935713540	319307	161.83	6240	6270	5940	8090	4370	6230	6062.23	7.72	-15623	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6414	-10.70	1.85	12	0.30	-559.00	3239.00	11954	20231204	-49.97	5200	20240805	15.00	11807	-49.35	20240102	5200	15.00	20240805	12240	-51.14	20231204	5200	15.00	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
132	20241106	140700	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5970	-260	5	-4.17	1493131390	245233	124.29	6240	6270	5950	8090	4370	6230	6088.62	7.72	-16748	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6403	-10.68	1.84	12	0.23	-559.00	3239.00	11954	20231204	-50.06	5200	20240805	14.81	11807	-49.44	20240102	5200	14.81	20240805	12240	-51.23	20231204	5200	14.81	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
133	20241106	130708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6040	-190	5	-3.05	1016321840	165495	83.88	6240	6270	5990	8090	4370	6230	6141.10	7.72	-32366	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6478	-10.81	1.86	12	0.15	-559.00	3239.00	11954	20231204	-49.47	5200	20240805	16.15	11807	-48.84	20240102	5200	16.15	20240805	12240	-50.65	20231204	5200	16.15	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
134	20241106	120645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6150	-80	5	-1.28	543909420	87677	44.44	6240	6270	6140	8090	4370	6230	6203.56	7.72	-21037	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6596	-11.00	1.90	12	0.08	-559.00	3239.00	11954	20231204	-48.55	5200	20240805	18.27	11807	-47.91	20240102	5200	18.27	20240805	12240	-49.75	20231204	5200	18.27	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
135	20241106	110650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	-20	5	-0.32	408782660	65794	33.35	6240	6270	6160	8090	4370	6230	6213.07	7.72	-14453	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6661	-11.11	1.92	12	0.06	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
136	20241106	100654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	-20	5	-0.32	282297220	45449	23.03	6240	6270	6160	8090	4370	6230	6211.30	7.72	-15064	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6661	-11.11	1.92	12	0.04	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
137	20241106	090649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	10	2	0.16	35374630	5677	2.88	6240	6260	6200	8090	4370	6230	6231.22	7.72	-2071	6410	6320	6210	6120	6010	6365	6165	536	1860	500	4480	10	1	107255330	6693	-11.16	1.93	12	0.01	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.63	N	093370	500	536 억	8282089	N	N	1269	N	N
138	20241105	160630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6230	50	2	0.81	1223647680	196577	109.87	6160	6300	6100	8030	4330	6180	6224.76	7.69	27524	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6682	-11.14	1.92	12	0.18	-559.00	3239.00	11954	20231204	-47.88	5200	20240805	19.81	11807	-47.23	20240102	5200	19.81	20240805	12240	-49.10	20231204	5200	19.81	20240805	1.59	N	093370	500	536 억	8250318	N	N	1269	N	N
139	20241105	150642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	60	2	0.97	1137223830	182701	102.12	6160	6300	6100	8030	4330	6180	6224.51	7.69	33446	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6693	-11.16	1.93	12	0.17	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
140	20241105	140639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6250	70	2	1.13	1026892180	165021	92.24	6160	6300	6100	8030	4330	6180	6222.80	7.69	31121	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6703	-11.18	1.93	12	0.15	-559.00	3239.00	11954	20231204	-47.72	5200	20240805	20.19	11807	-47.07	20240102	5200	20.19	20240805	12240	-48.94	20231204	5200	20.19	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
141	20241105	130641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6260	80	2	1.29	898017130	144411	80.72	6160	6300	6100	8030	4330	6180	6218.48	7.69	29376	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6714	-11.20	1.93	12	0.13	-559.00	3239.00	11954	20231204	-47.63	5200	20240805	20.38	11807	-46.98	20240102	5200	20.38	20240805	12240	-48.86	20231204	5200	20.38	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
142	20241105	120637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	110	2	1.78	736820030	118712	66.35	6160	6290	6100	8030	4330	6180	6206.79	7.69	20719	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6746	-11.25	1.94	12	0.11	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
143	20241105	110628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	60	2	0.97	480044930	77647	43.40	6160	6250	6100	8030	4330	6180	6182.40	7.69	2160	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6693	-11.16	1.93	12	0.07	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
144	20241105	100636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	10	2	0.16	285201550	46176	25.81	6160	6250	6100	8030	4330	6180	6176.40	7.69	-5989	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6639	-11.07	1.91	12	0.04	-559.00	3239.00	11954	20231204	-48.22	5200	20240805	19.04	11807	-47.57	20240102	5200	19.04	20240805	12240	-49.43	20231204	5200	19.04	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
145	20241105	090633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6140	-40	5	-0.65	63192570	10293	5.75	6160	6160	6100	8030	4330	6180	6139.37	7.69	-6714	6366	6272	6176	6082	5986	6320	6130	536	1850	500	4440	10	1	107255330	6585	-10.98	1.90	12	0.01	-559.00	3239.00	11954	20231204	-48.64	5200	20240805	18.08	11807	-48.00	20240102	5200	18.08	20240805	12240	-49.84	20231204	5200	18.08	20240805	1.59	N	093370	500	536 억	8250318	N	N	1152	N	N
146	20241104	160630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6180	0	3	0.00	1093159130	176457	100.17	6160	6270	6080	8030	4330	6180	6195.08	7.68	18044	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6628	-11.06	1.91	12	0.16	-559.00	3239.00	11954	20231204	-48.30	5200	20240805	18.85	11807	-47.66	20240102	5200	18.85	20240805	12240	-49.51	20231204	5200	18.85	20240805	1.61	N	093370	500	536 억	8239895	N	N	1152	N	N
147	20241104	150640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	30	2	0.49	957813240	154574	87.75	6160	6270	6080	8030	4330	6180	6196.48	7.68	15211	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6661	-11.11	1.92	12	0.14	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
148	20241104	140631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	10	2	0.16	859306460	138684	78.73	6160	6270	6080	8030	4330	6180	6196.15	7.68	10131	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6639	-11.07	1.91	12	0.13	-559.00	3239.00	11954	20231204	-48.22	5200	20240805	19.04	11807	-47.57	20240102	5200	19.04	20240805	12240	-49.43	20231204	5200	19.04	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
149	20241104	130624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6220	40	2	0.65	768002310	123959	70.37	6160	6270	6080	8030	4330	6180	6195.62	7.68	7435	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6671	-11.13	1.92	12	0.12	-559.00	3239.00	11954	20231204	-47.97	5200	20240805	19.62	11807	-47.32	20240102	5200	19.62	20240805	12240	-49.18	20231204	5200	19.62	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
150	20241104	120621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6230	50	2	0.81	680811070	109942	62.41	6160	6270	6080	8030	4330	6180	6192.46	7.68	5722	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6682	-11.14	1.92	12	0.10	-559.00	3239.00	11954	20231204	-47.88	5200	20240805	19.81	11807	-47.23	20240102	5200	19.81	20240805	12240	-49.10	20231204	5200	19.81	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
151	20241104	110617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	30	2	0.49	559781640	90471	51.36	6160	6270	6080	8030	4330	6180	6187.42	7.68	-3187	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6661	-11.11	1.92	12	0.08	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
152	20241104	100610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6230	50	2	0.81	374157280	60600	34.40	6160	6270	6080	8030	4330	6180	6174.21	7.68	-834	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6682	-11.14	1.92	12	0.06	-559.00	3239.00	11954	20231204	-47.88	5200	20240805	19.81	11807	-47.23	20240102	5200	19.81	20240805	12240	-49.10	20231204	5200	19.81	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
153	20241104	090618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-60	5	-0.97	26173100	4263	2.42	6160	6170	6100	8030	4330	6180	6139.06	7.68	-1212	6286	6232	6146	6092	6006	6260	6120	536	1850	500	4440	10	1	107255330	6564	-10.95	1.89	12	0.00	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.61	N	093370	500	536 억	8239895	N	N	974	N	N
154	20241101	160558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6180	-90	5	-1.44	1072270170	175621	77.21	6170	6200	6060	8150	4390	6270	6105.59	7.72	-46719	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6628	-11.06	1.91	12	0.16	-559.00	3239.00	11954	20231204	-48.30	5200	20240805	18.85	11807	-47.66	20240102	5200	18.85	20240805	12240	-49.51	20231204	5200	18.85	20240805	1.60	N	093370	500	536 억	8285235	N	N	974	N	N
155	20241101	150612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6080	-190	5	-3.03	842381380	138187	60.76	6170	6170	6060	8150	4390	6270	6095.95	7.72	-28832	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6521	-10.88	1.88	12	0.13	-559.00	3239.00	11954	20231204	-49.14	5200	20240805	16.92	11807	-48.51	20240102	5200	16.92	20240805	12240	-50.33	20231204	5200	16.92	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N
156	20241101	140555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6090	-180	5	-2.87	711299280	116617	51.27	6170	6170	6060	8150	4390	6270	6099.45	7.72	-17825	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6532	-10.89	1.88	12	0.11	-559.00	3239.00	11954	20231204	-49.05	5200	20240805	17.12	11807	-48.42	20240102	5200	17.12	20240805	12240	-50.25	20231204	5200	17.12	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N
157	20241101	130705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6130	-140	5	-2.23	612194800	100391	44.14	6170	6170	6060	8150	4390	6270	6098.10	7.72	-15703	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6575	-10.97	1.89	12	0.09	-559.00	3239.00	11954	20231204	-48.72	5200	20240805	17.88	11807	-48.08	20240102	5200	17.88	20240805	12240	-49.92	20231204	5200	17.88	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N
158	20241101	120705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-150	5	-2.39	549786840	90172	39.65	6170	6170	6060	8150	4390	6270	6097.09	7.72	-16544	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6564	-10.95	1.89	12	0.08	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N
159	20241101	110703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6100	-170	5	-2.71	457691660	75080	33.01	6170	6170	6060	8150	4390	6270	6096.05	7.72	-14821	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6543	-10.91	1.88	12	0.07	-559.00	3239.00	11954	20231204	-48.97	5200	20240805	17.31	11807	-48.34	20240102	5200	17.31	20240805	12240	-50.16	20231204	5200	17.31	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N
160	20241101	100705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6090	-180	5	-2.87	334704820	54882	24.13	6170	6170	6060	8150	4390	6270	6098.63	7.72	-13024	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6532	-10.89	1.88	12	0.05	-559.00	3239.00	11954	20231204	-49.05	5200	20240805	17.12	11807	-48.42	20240102	5200	17.12	20240805	12240	-50.25	20231204	5200	17.12	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N
161	20241101	090702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6110	-160	5	-2.55	75493030	12326	5.42	6170	6170	6070	8150	4390	6270	6124.70	7.72	-6636	6470	6370	6170	6070	5870	6420	6120	536	1880	500	4510	10	1	107255330	6553	-10.93	1.89	12	0.01	-559.00	3239.00	11954	20231204	-48.89	5200	20240805	17.50	11807	-48.25	20240102	5200	17.50	20240805	12240	-50.08	20231204	5200	17.50	20240805	1.60	N	093370	500	536 억	8285235	N	N	17	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History