KissMeData/093370/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160752,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11920,-160,5,-1.32,4311961530,359662,78.33,12050,12130,11890,15700,8460,12080,11988.97,3.60,-624,-28578,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11247,11.38,3.06,12,0.38,1047.00,3892.00,17550,20230330,-32.08,9550,20231026,24.82,17550,-32.08,20230330,9550,24.82,20231026,17550,-32.08,20230330,9550,24.82,20231026,3.72,N,093370,500,471 억,,3401005,N,N,8921,N,00,N
20231130,150754,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11960,-120,5,-0.99,3801252270,316864,69.01,12050,12130,11890,15700,8460,12080,11996.47,3.60,-624,-33388,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11285,11.42,3.07,12,0.34,1047.00,3892.00,17550,20230330,-31.85,9550,20231026,25.24,17550,-31.85,20230330,9550,25.24,20231026,17550,-31.85,20230330,9550,25.24,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231130,140749,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11920,-160,5,-1.32,3244082330,270199,58.84,12050,12130,11890,15700,8460,12080,12006.26,3.60,-624,-28802,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11247,11.38,3.06,12,0.29,1047.00,3892.00,17550,20230330,-32.08,9550,20231026,24.82,17550,-32.08,20230330,9550,24.82,20231026,17550,-32.08,20230330,9550,24.82,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231130,130746,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11930,-150,5,-1.24,2865859790,238468,51.93,12050,12130,11910,15700,8460,12080,12017.79,3.60,-624,-26455,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11256,11.39,3.07,12,0.25,1047.00,3892.00,17550,20230330,-32.02,9550,20231026,24.92,17550,-32.02,20230330,9550,24.92,20231026,17550,-32.02,20230330,9550,24.92,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231130,120759,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11950,-130,5,-1.08,2569783560,213639,46.53,12050,12130,11920,15700,8460,12080,12028.62,3.60,-624,-24979,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11275,11.41,3.07,12,0.23,1047.00,3892.00,17550,20230330,-31.91,9550,20231026,25.13,17550,-31.91,20230330,9550,25.13,20231026,17550,-31.91,20230330,9550,25.13,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231130,110754,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,12000,-80,5,-0.66,1966536540,163191,35.54,12050,12130,11980,15700,8460,12080,12050.52,3.60,-624,-14515,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11322,11.46,3.08,12,0.17,1047.00,3892.00,17550,20230330,-31.62,9550,20231026,25.65,17550,-31.62,20230330,9550,25.65,20231026,17550,-31.62,20230330,9550,25.65,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231130,100747,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,12040,-40,5,-0.33,1333413590,110479,24.06,12050,12130,11980,15700,8460,12080,12069.38,3.60,-624,-761,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11360,11.50,3.09,12,0.12,1047.00,3892.00,17550,20230330,-31.40,9550,20231026,26.07,17550,-31.40,20230330,9550,26.07,20231026,17550,-31.40,20230330,9550,26.07,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231130,090749,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,12060,-20,5,-0.17,248458050,20632,4.49,12050,12090,11980,15700,8460,12080,12042.32,3.60,-624,-5193,12326,12202,11966,11842,11606,12265,11905,472,3620,500,9180,10,1,94352104,11379,11.52,3.10,12,0.02,1047.00,3892.00,17550,20230330,-31.28,9550,20231026,26.28,17550,-31.28,20230330,9550,26.28,20231026,17550,-31.28,20230330,9550,26.28,20231026,3.72,N,093370,500,471 억,,3401005,N,N,3014,N,00,N
20231129,160745,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,12080,290,2,2.46,5394470260,452218,192.27,11810,12090,11730,15320,8260,11790,11928.28,3.50,0,70619,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11398,11.54,3.10,12,0.48,1047.00,3892.00,17550,20230330,-31.17,9550,20231026,26.49,17550,-31.17,20230330,9550,26.49,20231026,17550,-31.17,20230330,9550,26.49,20231026,3.75,N,093370,500,471 억,,3302379,N,N,3014,N,00,N
20231129,150751,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,12000,210,2,1.78,4221227580,354799,150.85,11810,12000,11730,15320,8260,11790,11897.52,3.50,0,63779,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11322,11.46,3.08,12,0.38,1047.00,3892.00,17550,20230330,-31.62,9550,20231026,25.65,17550,-31.62,20230330,9550,25.65,20231026,17550,-31.62,20230330,9550,25.65,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231129,140747,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11990,200,2,1.70,3184084480,268150,114.01,11810,11990,11730,15320,8260,11790,11874.27,3.50,0,55675,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11313,11.45,3.08,12,0.28,1047.00,3892.00,17550,20230330,-31.68,9550,20231026,25.55,17550,-31.68,20230330,9550,25.55,20231026,17550,-31.68,20230330,9550,25.55,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231129,130748,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11930,140,2,1.19,2396850670,202344,86.03,11810,11950,11730,15320,8260,11790,11845.42,3.50,0,42682,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11256,11.39,3.07,12,0.21,1047.00,3892.00,17550,20230330,-32.02,9550,20231026,24.92,17550,-32.02,20230330,9550,24.92,20231026,17550,-32.02,20230330,9550,24.92,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231129,120749,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11940,150,2,1.27,2033161310,171839,73.06,11810,11940,11730,15320,8260,11790,11831.78,3.50,0,41650,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11266,11.40,3.07,12,0.18,1047.00,3892.00,17550,20230330,-31.97,9550,20231026,25.03,17550,-31.97,20230330,9550,25.03,20231026,17550,-31.97,20230330,9550,25.03,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231129,110749,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11820,30,2,0.25,1204864700,102148,43.43,11810,11850,11730,15320,8260,11790,11795.28,3.50,0,23588,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11152,11.29,3.04,12,0.11,1047.00,3892.00,17550,20230330,-32.65,9550,20231026,23.77,17550,-32.65,20230330,9550,23.77,20231026,17550,-32.65,20230330,9550,23.77,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231129,100748,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11800,10,2,0.08,991809620,84082,35.75,11810,11850,11730,15320,8260,11790,11795.74,3.50,0,21671,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11134,11.27,3.03,12,0.09,1047.00,3892.00,17550,20230330,-32.76,9550,20231026,23.56,17550,-32.76,20230330,9550,23.56,20231026,17550,-32.76,20230330,9550,23.56,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231129,090744,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11800,10,2,0.08,186094110,15781,6.71,11810,11830,11730,15320,8260,11790,11792.29,3.50,0,377,11890,11840,11750,11700,11610,11865,11725,472,3530,500,8960,10,1,94352104,11134,11.27,3.03,12,0.02,1047.00,3892.00,17550,20230330,-32.76,9550,20231026,23.56,17550,-32.76,20230330,9550,23.56,20231026,17550,-32.76,20230330,9550,23.56,20231026,3.75,N,093370,500,471 억,,3302379,N,N,1,N,00,N
20231128,160745,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11790,80,2,0.68,2743828540,233462,134.48,11710,11800,11660,15220,8200,11710,11752.67,3.43,-624,71950,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11124,11.26,3.03,12,0.25,1047.00,3892.00,17550,20230330,-32.82,9550,20231026,23.46,17550,-32.82,20230330,9550,23.46,20231026,17550,-32.82,20230330,9550,23.46,20231026,3.75,N,093370,500,471 억,,3234283,N,N,1,N,00,N
20231128,150657,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11770,60,2,0.51,2470686330,210290,121.13,11710,11800,11660,15220,8200,11710,11748.95,3.43,-624,57250,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11105,11.24,3.02,12,0.22,1047.00,3892.00,17550,20230330,-32.93,9550,20231026,23.25,17550,-32.93,20230330,9550,23.25,20231026,17550,-32.93,20230330,9550,23.25,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231128,140745,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11770,60,2,0.51,2079209300,176995,101.95,11710,11800,11660,15220,8200,11710,11747.28,3.43,-624,52361,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11105,11.24,3.02,12,0.19,1047.00,3892.00,17550,20230330,-32.93,9550,20231026,23.25,17550,-32.93,20230330,9550,23.25,20231026,17550,-32.93,20230330,9550,23.25,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231128,130741,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11740,30,2,0.26,1618472210,137833,79.39,11710,11800,11660,15220,8200,11710,11742.27,3.43,-624,31716,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11077,11.21,3.02,12,0.15,1047.00,3892.00,17550,20230330,-33.11,9550,20231026,22.93,17550,-33.11,20230330,9550,22.93,20231026,17550,-33.11,20230330,9550,22.93,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231128,120745,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11740,30,2,0.26,1357038740,115565,66.57,11710,11800,11660,15220,8200,11710,11742.64,3.43,-624,25396,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11077,11.21,3.02,12,0.12,1047.00,3892.00,17550,20230330,-33.11,9550,20231026,22.93,17550,-33.11,20230330,9550,22.93,20231026,17550,-33.11,20230330,9550,22.93,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231128,110743,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11740,30,2,0.26,1165841240,99285,57.19,11710,11800,11660,15220,8200,11710,11742.37,3.43,-624,20925,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11077,11.21,3.02,12,0.11,1047.00,3892.00,17550,20230330,-33.11,9550,20231026,22.93,17550,-33.11,20230330,9550,22.93,20231026,17550,-33.11,20230330,9550,22.93,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231128,100743,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11730,20,2,0.17,826548540,70316,40.50,11710,11800,11660,15220,8200,11710,11754.77,3.43,-624,19925,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11068,11.20,3.01,12,0.07,1047.00,3892.00,17550,20230330,-33.16,9550,20231026,22.83,17550,-33.16,20230330,9550,22.83,20231026,17550,-33.16,20230330,9550,22.83,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231128,090741,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11770,60,2,0.51,217698480,18548,10.68,11710,11780,11660,15220,8200,11710,11737.03,3.43,-624,4545,11796,11752,11666,11622,11536,11775,11645,472,3510,500,8890,10,1,94352104,11105,11.24,3.02,12,0.02,1047.00,3892.00,17550,20230330,-32.93,9550,20231026,23.25,17550,-32.93,20230330,9550,23.25,20231026,17550,-32.93,20230330,9550,23.25,20231026,3.75,N,093370,500,471 억,,3234283,N,N,2,N,00,N
20231127,160740,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11710,60,2,0.52,2005757000,171962,86.39,11650,11710,11580,15140,8160,11650,11663.88,3.47,6080,49513,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,11049,11.18,3.01,12,0.18,1047.00,3892.00,17550,20230330,-33.28,9550,20231026,22.62,17550,-33.28,20230330,9550,22.62,20231026,17550,-33.28,20230330,9550,22.62,20231026,3.74,N,093370,500,471 억,,3274182,N,N,2,N,00,N
20231127,150741,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11680,30,2,0.26,1610468570,138172,69.41,11650,11700,11580,15140,8160,11650,11655.53,3.47,6080,31567,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,11020,11.16,3.00,12,0.15,1047.00,3892.00,17550,20230330,-33.45,9550,20231026,22.30,17550,-33.45,20230330,9550,22.30,20231026,17550,-33.45,20230330,9550,22.30,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231127,140746,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11640,-10,5,-0.09,1353285340,116143,58.35,11650,11700,11580,15140,8160,11650,11651.89,3.47,6080,17730,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,10983,11.12,2.99,12,0.12,1047.00,3892.00,17550,20230330,-33.68,9550,20231026,21.88,17550,-33.68,20230330,9550,21.88,20231026,17550,-33.68,20230330,9550,21.88,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231127,130744,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11600,-50,5,-0.43,1254335870,107630,54.07,11650,11700,11580,15140,8160,11650,11654.15,3.47,6080,14460,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,10945,11.08,2.98,12,0.11,1047.00,3892.00,17550,20230330,-33.90,9550,20231026,21.47,17550,-33.90,20230330,9550,21.47,20231026,17550,-33.90,20230330,9550,21.47,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231127,120746,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11630,-20,5,-0.17,1123074840,96324,48.39,11650,11700,11580,15140,8160,11650,11659.35,3.47,6080,12612,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,10973,11.11,2.99,12,0.10,1047.00,3892.00,17550,20230330,-33.73,9550,20231026,21.78,17550,-33.73,20230330,9550,21.78,20231026,17550,-33.73,20230330,9550,21.78,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231127,110734,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11690,40,2,0.34,860500280,73811,37.08,11650,11700,11580,15140,8160,11650,11658.16,3.47,6080,12654,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,11030,11.17,3.00,12,0.08,1047.00,3892.00,17550,20230330,-33.39,9550,20231026,22.41,17550,-33.39,20230330,9550,22.41,20231026,17550,-33.39,20230330,9550,22.41,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231127,100733,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11670,20,2,0.17,591083740,50740,25.49,11650,11700,11580,15140,8160,11650,11649.27,3.47,6080,10405,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,11011,11.15,3.00,12,0.05,1047.00,3892.00,17550,20230330,-33.50,9550,20231026,22.20,17550,-33.50,20230330,9550,22.20,20231026,17550,-33.50,20230330,9550,22.20,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231127,090736,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11640,-10,5,-0.09,58469560,5017,2.52,11650,11690,11610,15140,8160,11650,11654.29,3.47,6080,-221,11776,11712,11606,11542,11436,11745,11575,472,3490,500,8850,10,1,94352104,10983,11.12,2.99,12,0.01,1047.00,3892.00,17550,20230330,-33.68,9550,20231026,21.88,17550,-33.68,20230330,9550,21.88,20231026,17550,-33.68,20230330,9550,21.88,20231026,3.74,N,093370,500,471 억,,3274182,N,N,360,N,00,N
20231124,160728,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11650,60,2,0.52,2290293060,197084,77.58,11500,11670,11500,15060,8120,11590,11620.78,3.37,-149,89852,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10992,11.13,2.99,12,0.21,1047.00,3892.00,17550,20230330,-33.62,9550,20231026,21.99,17550,-33.62,20230330,9550,21.99,20231026,17550,-33.62,20230330,9550,21.99,20231026,3.73,N,093370,500,471 억,,3179468,N,N,360,N,00,N
20231124,150737,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11650,60,2,0.52,1799176160,154803,60.93,11500,11670,11500,15060,8120,11590,11622.36,3.37,-149,68331,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10992,11.13,2.99,12,0.16,1047.00,3892.00,17550,20230330,-33.62,9550,20231026,21.99,17550,-33.62,20230330,9550,21.99,20231026,17550,-33.62,20230330,9550,21.99,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231124,140738,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11640,50,2,0.43,1363157450,117357,46.19,11500,11670,11500,15060,8120,11590,11615.48,3.37,-149,48549,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10983,11.12,2.99,12,0.12,1047.00,3892.00,17550,20230330,-33.68,9550,20231026,21.88,17550,-33.68,20230330,9550,21.88,20231026,17550,-33.68,20230330,9550,21.88,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231124,130734,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11600,10,2,0.09,946692130,81509,32.08,11500,11670,11500,15060,8120,11590,11614.57,3.37,-149,26720,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10945,11.08,2.98,12,0.09,1047.00,3892.00,17550,20230330,-33.90,9550,20231026,21.47,17550,-33.90,20230330,9550,21.47,20231026,17550,-33.90,20230330,9550,21.47,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231124,120739,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11600,10,2,0.09,832803480,71683,28.22,11500,11670,11500,15060,8120,11590,11617.87,3.37,-149,23427,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10945,11.08,2.98,12,0.08,1047.00,3892.00,17550,20230330,-33.90,9550,20231026,21.47,17550,-33.90,20230330,9550,21.47,20231026,17550,-33.90,20230330,9550,21.47,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231124,110734,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11620,30,2,0.26,731375540,62955,24.78,11500,11670,11500,15060,8120,11590,11617.43,3.37,-149,20215,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10964,11.10,2.99,12,0.07,1047.00,3892.00,17550,20230330,-33.79,9550,20231026,21.68,17550,-33.79,20230330,9550,21.68,20231026,17550,-33.79,20230330,9550,21.68,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231124,100734,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11630,40,2,0.35,457814090,39470,15.54,11500,11650,11500,15060,8120,11590,11599.04,3.37,-149,13849,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10973,11.11,2.99,12,0.04,1047.00,3892.00,17550,20230330,-33.73,9550,20231026,21.78,17550,-33.73,20230330,9550,21.78,20231026,17550,-33.73,20230330,9550,21.78,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231124,090733,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11570,-20,5,-0.17,82159830,7103,2.80,11500,11630,11500,15060,8120,11590,11566.92,3.37,-149,1876,11890,11740,11610,11460,11330,11675,11395,472,3470,500,8800,10,1,94352104,10917,11.05,2.97,12,0.01,1047.00,3892.00,17550,20230330,-34.07,9550,20231026,21.15,17550,-34.07,20230330,9550,21.15,20231026,17550,-34.07,20230330,9550,21.15,20231026,3.73,N,093370,500,471 억,,3179468,N,N,19,N,00,N
20231123,160724,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11590,-110,5,-0.94,2902926750,250608,90.75,11750,11760,11480,15210,8190,11700,11583.52,3.40,0,-9253,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10935,11.07,2.98,12,0.27,1047.00,3892.00,17550,20230330,-33.96,9550,20231026,21.36,17550,-33.96,20230330,9550,21.36,20231026,17550,-33.96,20230330,9550,21.36,20231026,3.71,N,093370,500,471 억,,3203531,N,N,19,N,00,N
20231123,150749,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11550,-150,5,-1.28,2581638030,222847,80.70,11750,11760,11480,15210,8190,11700,11584.80,3.40,0,-18404,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10898,11.03,2.97,12,0.24,1047.00,3892.00,17550,20230330,-34.19,9550,20231026,20.94,17550,-34.19,20230330,9550,20.94,20231026,17550,-34.19,20230330,9550,20.94,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231123,140746,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11520,-180,5,-1.54,2344296450,202281,73.25,11750,11760,11480,15210,8190,11700,11589.31,3.40,0,-21611,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10869,11.00,2.96,12,0.21,1047.00,3892.00,17550,20230330,-34.36,9550,20231026,20.63,17550,-34.36,20230330,9550,20.63,20231026,17550,-34.36,20230330,9550,20.63,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231123,130746,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11530,-170,5,-1.45,1903161730,163921,59.36,11750,11760,11510,15210,8190,11700,11610.24,3.40,0,-19215,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10879,11.01,2.96,12,0.17,1047.00,3892.00,17550,20230330,-34.30,9550,20231026,20.73,17550,-34.30,20230330,9550,20.73,20231026,17550,-34.30,20230330,9550,20.73,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231123,120736,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11520,-180,5,-1.54,1700569770,146352,53.00,11750,11760,11510,15210,8190,11700,11619.72,3.40,0,-19453,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10869,11.00,2.96,12,0.16,1047.00,3892.00,17550,20230330,-34.36,9550,20231026,20.63,17550,-34.36,20230330,9550,20.63,20231026,17550,-34.36,20230330,9550,20.63,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231123,110753,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11570,-130,5,-1.11,1310316700,112548,40.76,11750,11760,11560,15210,8190,11700,11642.29,3.40,0,-18623,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10917,11.05,2.97,12,0.12,1047.00,3892.00,17550,20230330,-34.07,9550,20231026,21.15,17550,-34.07,20230330,9550,21.15,20231026,17550,-34.07,20230330,9550,21.15,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231123,100737,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11620,-80,5,-0.68,954525430,81888,29.65,11750,11760,11610,15210,8190,11700,11656.48,3.40,0,-12917,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,10964,11.10,2.99,12,0.09,1047.00,3892.00,17550,20230330,-33.79,9550,20231026,21.68,17550,-33.79,20230330,9550,21.68,20231026,17550,-33.79,20230330,9550,21.68,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231123,090733,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11700,0,3,0.00,184209170,15739,5.70,11750,11760,11620,15210,8190,11700,11703.99,3.40,0,-5862,11886,11792,11656,11562,11426,11840,11610,472,3510,500,8890,10,1,94352104,11039,11.17,3.01,12,0.02,1047.00,3892.00,17550,20230330,-33.33,9550,20231026,22.51,17550,-33.33,20230330,9550,22.51,20231026,17550,-33.33,20230330,9550,22.51,20231026,3.71,N,093370,500,471 억,,3203531,N,N,153,N,00,N
20231122,160708,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11700,70,2,0.60,3174785990,272293,74.40,11520,11750,11520,15110,8150,11630,11659.44,3.37,0,21754,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,11039,11.17,3.01,12,0.29,1047.00,3892.00,17550,20230330,-33.33,9550,20231026,22.51,17550,-33.33,20230330,9550,22.51,20231026,17550,-33.33,20230330,9550,22.51,20231026,3.66,N,093370,500,471 억,,3181963,N,N,153,N,00,N
20231122,150721,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11720,90,2,0.77,2906849580,249400,68.15,11520,11750,11520,15110,8150,11630,11655.38,3.37,0,14619,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,11058,11.19,3.01,12,0.26,1047.00,3892.00,17550,20230330,-33.22,9550,20231026,22.72,17550,-33.22,20230330,9550,22.72,20231026,17550,-33.22,20230330,9550,22.72,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231122,140713,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11710,80,2,0.69,2448248820,210269,57.46,11520,11750,11520,15110,8150,11630,11643.42,3.37,0,8621,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,11049,11.18,3.01,12,0.22,1047.00,3892.00,17550,20230330,-33.28,9550,20231026,22.62,17550,-33.28,20230330,9550,22.62,20231026,17550,-33.28,20230330,9550,22.62,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231122,130740,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11650,20,2,0.17,2042163040,175525,47.96,11520,11750,11520,15110,8150,11630,11634.60,3.37,0,-4832,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,10992,11.13,2.99,12,0.19,1047.00,3892.00,17550,20230330,-33.62,9550,20231026,21.99,17550,-33.62,20230330,9550,21.99,20231026,17550,-33.62,20230330,9550,21.99,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231122,120743,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11650,20,2,0.17,1887178400,162209,44.32,11520,11750,11520,15110,8150,11630,11634.24,3.37,0,-5335,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,10992,11.13,2.99,12,0.17,1047.00,3892.00,17550,20230330,-33.62,9550,20231026,21.99,17550,-33.62,20230330,9550,21.99,20231026,17550,-33.62,20230330,9550,21.99,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231122,110816,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11680,50,2,0.43,1648214310,141686,38.72,11520,11750,11520,15110,8150,11630,11632.87,3.37,0,-5730,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,11020,11.16,3.00,12,0.15,1047.00,3892.00,17550,20230330,-33.45,9550,20231026,22.30,17550,-33.45,20230330,9550,22.30,20231026,17550,-33.45,20230330,9550,22.30,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231122,100754,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11680,50,2,0.43,1298854300,111754,30.54,11520,11750,11520,15110,8150,11630,11622.44,3.37,0,-2809,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,11020,11.16,3.00,12,0.12,1047.00,3892.00,17550,20230330,-33.45,9550,20231026,22.30,17550,-33.45,20230330,9550,22.30,20231026,17550,-33.45,20230330,9550,22.30,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231122,090716,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11550,-80,5,-0.69,226678020,19649,5.37,11520,11580,11520,15110,8150,11630,11536.08,3.37,0,1274,11750,11690,11590,11530,11430,11720,11560,472,3480,500,8830,10,1,94352104,10898,11.03,2.97,12,0.02,1047.00,3892.00,17550,20230330,-34.19,9550,20231026,20.94,17550,-34.19,20230330,9550,20.94,20231026,17550,-34.19,20230330,9550,20.94,20231026,3.66,N,093370,500,471 억,,3181963,N,N,2098,N,00,N
20231121,160719,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11630,140,2,1.22,4117637480,355341,75.27,11580,11650,11490,14930,8050,11490,11587.56,3.35,-804,23624,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10973,11.11,2.99,12,0.38,1047.00,3892.00,17550,20230330,-33.73,9550,20231026,21.78,17550,-33.73,20230330,9550,21.78,20231026,17550,-33.73,20230330,9550,21.78,20231026,3.66,N,093370,500,471 억,,3164796,N,N,2022,N,00,N
20231121,150718,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11630,140,2,1.22,3695511280,319028,67.57,11580,11650,11490,14930,8050,11490,11583.66,3.35,-804,20531,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10973,11.11,2.99,12,0.34,1047.00,3892.00,17550,20230330,-33.73,9550,20231026,21.78,17550,-33.73,20230330,9550,21.78,20231026,17550,-33.73,20230330,9550,21.78,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231121,140711,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11600,110,2,0.96,2928445000,253033,53.60,11580,11650,11490,14930,8050,11490,11573.37,3.35,-804,26167,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10945,11.08,2.98,12,0.27,1047.00,3892.00,17550,20230330,-33.90,9550,20231026,21.47,17550,-33.90,20230330,9550,21.47,20231026,17550,-33.90,20230330,9550,21.47,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231121,130705,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11630,140,2,1.22,2425921880,209767,44.43,11580,11630,11490,14930,8050,11490,11564.84,3.35,-804,16900,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10973,11.11,2.99,12,0.22,1047.00,3892.00,17550,20230330,-33.73,9550,20231026,21.78,17550,-33.73,20230330,9550,21.78,20231026,17550,-33.73,20230330,9550,21.78,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231121,120703,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11560,70,2,0.61,1729355310,149663,31.70,11580,11630,11490,14930,8050,11490,11555.00,3.35,-804,-17481,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10907,11.04,2.97,12,0.16,1047.00,3892.00,17550,20230330,-34.13,9550,20231026,21.05,17550,-34.13,20230330,9550,21.05,20231026,17550,-34.13,20230330,9550,21.05,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231121,110702,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11570,80,2,0.70,1441756430,124764,26.43,11580,11630,11490,14930,8050,11490,11555.87,3.35,-804,-12630,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10917,11.05,2.97,12,0.13,1047.00,3892.00,17550,20230330,-34.07,9550,20231026,21.15,17550,-34.07,20230330,9550,21.15,20231026,17550,-34.07,20230330,9550,21.15,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231121,100646,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11550,60,2,0.52,1080836020,93550,19.81,11580,11630,11490,14930,8050,11490,11553.57,3.35,-804,-7850,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10898,11.03,2.97,12,0.10,1047.00,3892.00,17550,20230330,-34.19,9550,20231026,20.94,17550,-34.19,20230330,9550,20.94,20231026,17550,-34.19,20230330,9550,20.94,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231121,090655,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11490,0,3,0.00,247725050,21483,4.55,11580,11590,11490,14930,8050,11490,11531.21,3.35,-804,-9163,11816,11652,11446,11282,11076,11735,11365,472,3440,500,8730,10,1,94352104,10841,10.97,2.95,12,0.02,1047.00,3892.00,17550,20230330,-34.53,9550,20231026,20.31,17550,-34.53,20230330,9550,20.31,20231026,17550,-34.53,20230330,9550,20.31,20231026,3.66,N,093370,500,471 억,,3164796,N,N,589,N,00,N
20231120,160701,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11490,210,2,1.86,5380481090,468176,209.72,11300,11610,11240,14660,7900,11280,11492.44,3.34,-624,18737,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10841,10.97,2.95,12,0.50,1047.00,3892.00,17550,20230330,-34.53,9550,20231026,20.31,17550,-34.53,20230330,9550,20.31,20231026,17550,-34.53,20230330,9550,20.31,20231026,3.74,N,093370,500,471 억,,3147345,N,N,589,N,00,N
20231120,150705,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11500,220,2,1.95,5095188820,443348,198.60,11300,11610,11240,14660,7900,11280,11492.53,3.34,-624,13869,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10850,10.98,2.95,12,0.47,1047.00,3892.00,17550,20230330,-34.47,9550,20231026,20.42,17550,-34.47,20230330,9550,20.42,20231026,17550,-34.47,20230330,9550,20.42,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231120,140704,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11530,250,2,2.22,4698713030,408901,183.17,11300,11610,11240,14660,7900,11280,11491.08,3.34,-624,9431,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10879,11.01,2.96,12,0.43,1047.00,3892.00,17550,20230330,-34.30,9550,20231026,20.73,17550,-34.30,20230330,9550,20.73,20231026,17550,-34.30,20230330,9550,20.73,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231120,130700,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11500,220,2,1.95,4121194740,358894,160.77,11300,11610,11240,14660,7900,11280,11483.04,3.34,-624,-8944,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10850,10.98,2.95,12,0.38,1047.00,3892.00,17550,20230330,-34.47,9550,20231026,20.42,17550,-34.47,20230330,9550,20.42,20231026,17550,-34.47,20230330,9550,20.42,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231120,120702,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11500,220,2,1.95,3740775980,325802,145.94,11300,11610,11240,14660,7900,11280,11481.75,3.34,-624,-7888,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10850,10.98,2.95,12,0.35,1047.00,3892.00,17550,20230330,-34.47,9550,20231026,20.42,17550,-34.47,20230330,9550,20.42,20231026,17550,-34.47,20230330,9550,20.42,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231120,110701,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11410,130,2,1.15,3186080070,277433,124.28,11300,11610,11240,14660,7900,11280,11484.14,3.34,-624,-2185,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10766,10.90,2.93,12,0.29,1047.00,3892.00,17550,20230330,-34.99,9550,20231026,19.48,17550,-34.99,20230330,9550,19.48,20231026,17550,-34.99,20230330,9550,19.48,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231120,100657,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11490,210,2,1.86,2492320040,216728,97.08,11300,11610,11240,14660,7900,11280,11499.76,3.34,-624,15040,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10841,10.97,2.95,12,0.23,1047.00,3892.00,17550,20230330,-34.53,9550,20231026,20.31,17550,-34.53,20230330,9550,20.31,20231026,17550,-34.53,20230330,9550,20.31,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231120,090704,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11360,80,2,0.71,166473660,14718,6.59,11300,11390,11240,14660,7900,11280,11310.89,3.34,-624,-2559,11400,11340,11220,11160,11040,11370,11190,472,3380,500,8570,10,1,94352104,10718,10.85,2.92,12,0.02,1047.00,3892.00,17550,20230330,-35.27,9550,20231026,18.95,17550,-35.27,20230330,9550,18.95,20231026,17550,-35.27,20230330,9550,18.95,20231026,3.74,N,093370,500,471 억,,3147345,N,N,346,N,00,N
20231117,160717,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11280,50,2,0.45,2463266940,220242,75.85,11230,11280,11100,14590,7870,11230,11183.70,3.31,3288,14854,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10643,10.77,2.90,12,0.23,1047.00,3892.00,17550,20230330,-35.73,9550,20231026,18.12,17550,-35.73,20230330,9550,18.12,20231026,17550,-35.73,20230330,9550,18.12,20231026,3.76,N,093370,500,471 억,,3123699,N,N,346,N,00,N
20231117,150722,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11230,0,3,0.00,2210685760,197821,68.13,11230,11270,11100,14590,7870,11230,11175.18,3.31,3288,9211,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10596,10.73,2.89,12,0.21,1047.00,3892.00,17550,20230330,-36.01,9550,20231026,17.59,17550,-36.01,20230330,9550,17.59,20231026,17550,-36.01,20230330,9550,17.59,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231117,140719,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11250,20,2,0.18,1792153320,160558,55.29,11230,11270,11100,14590,7870,11230,11162.03,3.31,3288,10410,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10615,10.74,2.89,12,0.17,1047.00,3892.00,17550,20230330,-35.90,9550,20231026,17.80,17550,-35.90,20230330,9550,17.80,20231026,17550,-35.90,20230330,9550,17.80,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231117,130718,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11160,-70,5,-0.62,1505234930,134931,46.47,11230,11230,11100,14590,7870,11230,11155.59,3.31,3288,5365,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10530,10.66,2.87,12,0.14,1047.00,3892.00,17550,20230330,-36.41,9550,20231026,16.86,17550,-36.41,20230330,9550,16.86,20231026,17550,-36.41,20230330,9550,16.86,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231117,120719,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11190,-40,5,-0.36,1335353380,119721,41.23,11230,11230,11100,14590,7870,11230,11153.88,3.31,3288,3275,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10558,10.69,2.88,12,0.13,1047.00,3892.00,17550,20230330,-36.24,9550,20231026,17.17,17550,-36.24,20230330,9550,17.17,20231026,17550,-36.24,20230330,9550,17.17,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231117,110721,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11140,-90,5,-0.80,1028648870,92238,31.77,11230,11230,11100,14590,7870,11230,11152.12,3.31,3288,-140,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10511,10.64,2.86,12,0.10,1047.00,3892.00,17550,20230330,-36.52,9550,20231026,16.65,17550,-36.52,20230330,9550,16.65,20231026,17550,-36.52,20230330,9550,16.65,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231117,100718,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11200,-30,5,-0.27,675556540,60556,20.85,11230,11230,11100,14590,7870,11230,11155.90,3.31,3288,2,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10567,10.70,2.88,12,0.06,1047.00,3892.00,17550,20230330,-36.18,9550,20231026,17.28,17550,-36.18,20230330,9550,17.28,20231026,17550,-36.18,20230330,9550,17.28,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231117,090720,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11110,-120,5,-1.07,147474330,13202,4.55,11230,11230,11110,14590,7870,11230,11170.61,3.31,3288,-6543,11403,11316,11193,11106,10983,11360,11150,472,3360,500,8530,10,1,94352104,10483,10.61,2.85,12,0.01,1047.00,3892.00,17550,20230330,-36.70,9550,20231026,16.34,17550,-36.70,20230330,9550,16.34,20231026,17550,-36.70,20230330,9550,16.34,20231026,3.76,N,093370,500,471 억,,3123699,N,N,335,N,00,N
20231116,160720,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11270,140,2,1.26,3056403350,272715,55.93,11220,11280,11070,14460,7800,11130,11207.32,3.28,3836,28313,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10633,10.76,2.90,12,0.29,1047.00,3892.00,17550,20230330,-35.78,9550,20231026,18.01,17550,-35.78,20230330,9550,18.01,20231026,17550,-35.78,20230330,9550,18.01,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,150715,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11260,130,2,1.17,2747442850,245267,50.30,11220,11280,11070,14460,7800,11130,11201.84,3.28,3836,28122,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10624,10.75,2.89,12,0.26,1047.00,3892.00,17550,20230330,-35.84,9550,20231026,17.91,17550,-35.84,20230330,9550,17.91,20231026,17550,-35.84,20230330,9550,17.91,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,140654,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11250,120,2,1.08,2340159380,209103,42.89,11220,11260,11070,14460,7800,11130,11191.42,3.28,3836,28556,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10615,10.74,2.89,12,0.22,1047.00,3892.00,17550,20230330,-35.90,9550,20231026,17.80,17550,-35.90,20230330,9550,17.80,20231026,17550,-35.90,20230330,9550,17.80,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,130714,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11220,90,2,0.81,2015626300,180224,36.96,11220,11250,11070,14460,7800,11130,11184.01,3.28,3836,21895,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10586,10.72,2.88,12,0.19,1047.00,3892.00,17550,20230330,-36.07,9550,20231026,17.49,17550,-36.07,20230330,9550,17.49,20231026,17550,-36.07,20230330,9550,17.49,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,120716,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11240,110,2,0.99,1728384570,154652,31.72,11220,11250,11070,14460,7800,11130,11175.96,3.28,3836,23349,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10605,10.74,2.89,12,0.16,1047.00,3892.00,17550,20230330,-35.95,9550,20231026,17.70,17550,-35.95,20230330,9550,17.70,20231026,17550,-35.95,20230330,9550,17.70,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,110714,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11130,0,3,0.00,1175665880,105336,21.60,11220,11230,11070,14460,7800,11130,11161.10,3.28,3836,-863,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10501,10.63,2.86,12,0.11,1047.00,3892.00,17550,20230330,-36.58,9550,20231026,16.54,17550,-36.58,20230330,9550,16.54,20231026,17550,-36.58,20230330,9550,16.54,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,100714,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11180,50,2,0.45,336918680,30183,6.19,11220,11230,11070,14460,7800,11130,11162.53,3.28,3836,-5412,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10549,10.68,2.87,12,0.03,1047.00,3892.00,17550,20230330,-36.30,9550,20231026,17.07,17550,-36.30,20230330,9550,17.07,20231026,17550,-36.30,20230330,9550,17.07,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231116,090715,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11130,0,3,0.00,0,0,0.00,0,0,0,14460,7800,11130,0.00,3.28,3836,0,11330,11230,11130,11030,10930,11280,11080,472,3330,500,8450,10,1,94352104,10501,10.63,2.86,12,0.00,1047.00,3892.00,17550,20230330,-36.58,9550,20231026,16.54,17550,-36.58,20230330,9550,16.54,20231026,17550,-36.58,20230330,9550,16.54,20231026,3.78,N,093370,500,471 억,,3091345,N,N,2762,N,00,N
20231115,160628,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11130,260,2,2.39,5398244410,484954,200.20,11100,11230,11030,14130,7610,10870,11131.46,3.12,2185,167775,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10501,10.63,2.86,12,0.51,1047.00,3892.00,17550,20230330,-36.58,9550,20231026,16.54,17550,-36.58,20230330,9550,16.54,20231026,17550,-36.58,20230330,9550,16.54,20231026,3.77,N,093370,500,471 억,,2947487,N,N,2762,N,00,N
20231115,150725,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11140,270,2,2.48,5141072660,461866,190.67,11100,11230,11030,14130,7610,10870,11131.09,3.12,2185,161022,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10511,10.64,2.86,12,0.49,1047.00,3892.00,17550,20230330,-36.52,9550,20231026,16.65,17550,-36.52,20230330,9550,16.65,20231026,17550,-36.52,20230330,9550,16.65,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231115,140723,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11190,320,2,2.94,4630998910,416158,171.80,11100,11230,11030,14130,7610,10870,11127.98,3.12,2185,157003,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10558,10.69,2.88,12,0.44,1047.00,3892.00,17550,20230330,-36.24,9550,20231026,17.17,17550,-36.24,20230330,9550,17.17,20231026,17550,-36.24,20230330,9550,17.17,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231115,130725,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11140,270,2,2.48,3514374120,316213,130.54,11100,11160,11030,14130,7610,10870,11113.95,3.12,2185,100295,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10511,10.64,2.86,12,0.34,1047.00,3892.00,17550,20230330,-36.52,9550,20231026,16.65,17550,-36.52,20230330,9550,16.65,20231026,17550,-36.52,20230330,9550,16.65,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231115,120727,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11140,270,2,2.48,3233955580,291017,120.14,11100,11160,11030,14130,7610,10870,11112.60,3.12,2185,95859,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10511,10.64,2.86,12,0.31,1047.00,3892.00,17550,20230330,-36.52,9550,20231026,16.65,17550,-36.52,20230330,9550,16.65,20231026,17550,-36.52,20230330,9550,16.65,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231115,110734,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11140,270,2,2.48,2921377630,262948,108.55,11100,11160,11030,14130,7610,10870,11110.10,3.12,2185,87522,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10511,10.64,2.86,12,0.28,1047.00,3892.00,17550,20230330,-36.52,9550,20231026,16.65,17550,-36.52,20230330,9550,16.65,20231026,17550,-36.52,20230330,9550,16.65,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231115,100728,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11080,210,2,1.93,2079759360,187177,77.27,11100,11160,11030,14130,7610,10870,11111.19,3.12,2185,49726,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10454,10.58,2.85,12,0.20,1047.00,3892.00,17550,20230330,-36.87,9550,20231026,16.02,17550,-36.87,20230330,9550,16.02,20231026,17550,-36.87,20230330,9550,16.02,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231115,090720,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11080,210,2,1.93,659851410,59418,24.53,11100,11160,11040,14130,7610,10870,11105.24,3.12,2185,17627,11076,10972,10856,10752,10636,11025,10805,472,3260,500,8260,10,1,94352104,10454,10.58,2.85,12,0.06,1047.00,3892.00,17550,20230330,-36.87,9550,20231026,16.02,17550,-36.87,20230330,9550,16.02,20231026,17550,-36.87,20230330,9550,16.02,20231026,3.77,N,093370,500,471 억,,2947487,N,N,5758,N,00,N
20231114,160712,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10870,230,2,2.16,2566323200,235588,133.41,10760,10960,10740,13830,7450,10640,10893.50,3.06,-74,46704,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10256,10.38,2.79,12,0.25,1047.00,3892.00,17550,20230330,-38.06,9550,20231026,13.82,17550,-38.06,20230330,9550,13.82,20231026,17550,-38.06,20230330,9550,13.82,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5758,N,00,N
20231114,150713,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10890,250,2,2.35,2338411220,214639,121.55,10760,10960,10740,13830,7450,10640,10894.68,3.06,-74,50842,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10275,10.40,2.80,12,0.23,1047.00,3892.00,17550,20230330,-37.95,9550,20231026,14.03,17550,-37.95,20230330,9550,14.03,20231026,17550,-37.95,20230330,9550,14.03,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231114,140713,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10910,270,2,2.54,2118721730,194486,110.13,10760,10960,10740,13830,7450,10640,10894.02,3.06,-74,50437,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10294,10.42,2.80,12,0.21,1047.00,3892.00,17550,20230330,-37.83,9550,20231026,14.24,17550,-37.83,20230330,9550,14.24,20231026,17550,-37.83,20230330,9550,14.24,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231114,130715,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10930,290,2,2.73,1877271870,172393,97.62,10760,10960,10740,13830,7450,10640,10889.56,3.06,-74,49990,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10313,10.44,2.81,12,0.18,1047.00,3892.00,17550,20230330,-37.72,9550,20231026,14.45,17550,-37.72,20230330,9550,14.45,20231026,17550,-37.72,20230330,9550,14.45,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231114,120716,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10930,290,2,2.73,1713793950,157420,89.14,10760,10960,10740,13830,7450,10640,10886.84,3.06,-74,48388,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10313,10.44,2.81,12,0.17,1047.00,3892.00,17550,20230330,-37.72,9550,20231026,14.45,17550,-37.72,20230330,9550,14.45,20231026,17550,-37.72,20230330,9550,14.45,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231114,110723,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10900,260,2,2.44,1506545010,138404,78.38,10760,10960,10740,13830,7450,10640,10885.21,3.06,-74,47750,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10284,10.41,2.80,12,0.15,1047.00,3892.00,17550,20230330,-37.89,9550,20231026,14.14,17550,-37.89,20230330,9550,14.14,20231026,17550,-37.89,20230330,9550,14.14,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231114,100716,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10890,250,2,2.35,1132961330,104204,59.01,10760,10960,10740,13830,7450,10640,10872.64,3.06,-74,38092,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10275,10.40,2.80,12,0.11,1047.00,3892.00,17550,20230330,-37.95,9550,20231026,14.03,17550,-37.95,20230330,9550,14.03,20231026,17550,-37.95,20230330,9550,14.03,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231114,090708,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10880,240,2,2.26,225302440,20839,11.80,10760,10880,10740,13830,7450,10640,10811.99,3.06,-74,6627,11080,10860,10750,10530,10420,10805,10475,472,3190,500,8080,10,1,94352104,10266,10.39,2.80,12,0.02,1047.00,3892.00,17550,20230330,-38.01,9550,20231026,13.93,17550,-38.01,20230330,9550,13.93,20231026,17550,-38.01,20230330,9550,13.93,20231026,3.77,N,093370,500,471 억,,2889540,N,N,5251,N,00,N
20231113,160703,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10640,-110,5,-1.02,1849940810,171741,109.62,10850,10970,10640,13970,7530,10750,10772.55,3.06,-624,-1335,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10039,10.16,2.73,12,0.18,1047.00,3892.00,17550,20230330,-39.37,9550,20231026,11.41,17550,-39.37,20230330,9550,11.41,20231026,17550,-39.37,20230330,9550,11.41,20231026,3.78,N,093370,500,471 억,,2886949,N,N,5251,N,00,N
20231113,150702,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10670,-80,5,-0.74,1660342680,153934,98.25,10850,10970,10650,13970,7530,10750,10786.07,3.06,-624,-681,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10067,10.19,2.74,12,0.16,1047.00,3892.00,17550,20230330,-39.20,9550,20231026,11.73,17550,-39.20,20230330,9550,11.73,20231026,17550,-39.20,20230330,9550,11.73,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231113,140700,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10700,-50,5,-0.47,1434089640,132793,84.76,10850,10970,10650,13970,7530,10750,10799.44,3.06,-624,1030,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10096,10.22,2.75,12,0.14,1047.00,3892.00,17550,20230330,-39.03,9550,20231026,12.04,17550,-39.03,20230330,9550,12.04,20231026,17550,-39.03,20230330,9550,12.04,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231113,130659,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10720,-30,5,-0.28,1303609400,120630,77.00,10850,10970,10650,13970,7530,10750,10806.68,3.06,-624,2201,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10115,10.24,2.75,12,0.13,1047.00,3892.00,17550,20230330,-38.92,9550,20231026,12.25,17550,-38.92,20230330,9550,12.25,20231026,17550,-38.92,20230330,9550,12.25,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231113,120700,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10670,-80,5,-0.74,1114312440,102961,65.72,10850,10970,10670,13970,7530,10750,10822.67,3.06,-624,213,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10067,10.19,2.74,12,0.11,1047.00,3892.00,17550,20230330,-39.20,9550,20231026,11.73,17550,-39.20,20230330,9550,11.73,20231026,17550,-39.20,20230330,9550,11.73,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231113,110657,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10790,40,2,0.37,871142490,80341,51.28,10850,10970,10740,13970,7530,10750,10843.06,3.06,-624,5659,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10181,10.31,2.77,12,0.09,1047.00,3892.00,17550,20230330,-38.52,9550,20231026,12.98,17550,-38.52,20230330,9550,12.98,20231026,17550,-38.52,20230330,9550,12.98,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231113,100656,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10860,110,2,1.02,538735450,49526,31.61,10850,10970,10830,13970,7530,10750,10877.83,3.06,-624,4914,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10247,10.37,2.79,12,0.05,1047.00,3892.00,17550,20230330,-38.12,9550,20231026,13.72,17550,-38.12,20230330,9550,13.72,20231026,17550,-38.12,20230330,9550,13.72,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231113,090702,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10950,200,2,1.86,126550630,11599,7.40,10850,10970,10850,13970,7530,10750,10910.48,3.06,-624,2003,11083,10916,10783,10616,10483,10850,10550,472,3220,500,8170,10,1,94352104,10332,10.46,2.81,12,0.01,1047.00,3892.00,17550,20230330,-37.61,9550,20231026,14.66,17550,-37.61,20230330,9550,14.66,20231026,17550,-37.61,20230330,9550,14.66,20231026,3.78,N,093370,500,471 억,,2886949,N,N,353,N,00,N
20231110,160717,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10750,-240,5,-2.18,1652834780,153056,50.85,10880,10950,10650,14280,7700,10990,10799.36,3.02,-624,-4864,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10143,10.27,2.76,12,0.16,1047.00,3892.00,17550,20230330,-38.75,9550,20231026,12.57,17550,-38.75,20230330,9550,12.57,20231026,17550,-38.75,20230330,9550,12.57,20231026,3.76,N,093370,500,471 억,,2852408,N,N,353,N,00,N
20231110,150712,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10800,-190,5,-1.73,1453888660,134579,44.71,10880,10950,10650,14280,7700,10990,10803.24,3.02,-624,-5891,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10190,10.32,2.77,12,0.14,1047.00,3892.00,17550,20230330,-38.46,9550,20231026,13.09,17550,-38.46,20230330,9550,13.09,20231026,17550,-38.46,20230330,9550,13.09,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231110,140704,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10870,-120,5,-1.09,1270349160,117611,39.08,10880,10950,10650,14280,7700,10990,10801.28,3.02,-624,-3872,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10256,10.38,2.79,12,0.12,1047.00,3892.00,17550,20230330,-38.06,9550,20231026,13.82,17550,-38.06,20230330,9550,13.82,20231026,17550,-38.06,20230330,9550,13.82,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231110,130706,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10800,-190,5,-1.73,1070362100,99136,32.94,10880,10950,10650,14280,7700,10990,10796.91,3.02,-624,-5312,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10190,10.32,2.77,12,0.11,1047.00,3892.00,17550,20230330,-38.46,9550,20231026,13.09,17550,-38.46,20230330,9550,13.09,20231026,17550,-38.46,20230330,9550,13.09,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231110,120708,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10780,-210,5,-1.91,946927740,87692,29.14,10880,10950,10650,14280,7700,10990,10798.34,3.02,-624,-5055,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10171,10.30,2.77,12,0.09,1047.00,3892.00,17550,20230330,-38.58,9550,20231026,12.88,17550,-38.58,20230330,9550,12.88,20231026,17550,-38.58,20230330,9550,12.88,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231110,110659,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10840,-150,5,-1.36,833081150,77157,25.64,10880,10950,10650,14280,7700,10990,10797.22,3.02,-624,-3813,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10228,10.35,2.79,12,0.08,1047.00,3892.00,17550,20230330,-38.23,9550,20231026,13.51,17550,-38.23,20230330,9550,13.51,20231026,17550,-38.23,20230330,9550,13.51,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231110,100706,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10870,-120,5,-1.09,603764200,56009,18.61,10880,10950,10650,14280,7700,10990,10779.77,3.02,-624,-4394,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10256,10.38,2.79,12,0.06,1047.00,3892.00,17550,20230330,-38.06,9550,20231026,13.82,17550,-38.06,20230330,9550,13.82,20231026,17550,-38.06,20230330,9550,13.82,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231110,090653,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10720,-270,5,-2.46,224680810,20858,6.93,10880,10880,10650,14280,7700,10990,10771.92,3.02,-624,-5563,11143,11066,10923,10846,10703,11105,10885,472,3290,500,8350,10,1,94352104,10115,10.24,2.75,12,0.02,1047.00,3892.00,17550,20230330,-38.92,9550,20231026,12.25,17550,-38.92,20230330,9550,12.25,20231026,17550,-38.92,20230330,9550,12.25,20231026,3.76,N,093370,500,471 억,,2852408,N,N,123,N,00,N
20231109,160647,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10990,170,2,1.57,3201059140,293299,96.41,10810,11000,10780,14060,7580,10820,10911.23,3.04,1248,13983,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10369,10.50,2.82,12,0.31,1047.00,3892.00,17550,20230330,-37.38,9550,20231026,15.08,17550,-37.38,20230330,9550,15.08,20231026,17550,-37.38,20230330,9550,15.08,20231026,3.74,N,093370,500,471 억,,2867564,N,N,123,N,00,N
20231109,150648,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10890,70,2,0.65,2025022010,186171,61.20,10810,11000,10780,14060,7580,10820,10877.22,3.04,1248,13869,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10275,10.40,2.80,12,0.20,1047.00,3892.00,17550,20230330,-37.95,9550,20231026,14.03,17550,-37.95,20230330,9550,14.03,20231026,17550,-37.95,20230330,9550,14.03,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231109,140646,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10880,60,2,0.55,1800754430,165597,54.44,10810,11000,10780,14060,7580,10820,10874.32,3.04,1248,12737,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10266,10.39,2.80,12,0.18,1047.00,3892.00,17550,20230330,-38.01,9550,20231026,13.93,17550,-38.01,20230330,9550,13.93,20231026,17550,-38.01,20230330,9550,13.93,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231109,130649,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10850,30,2,0.28,1518121220,139577,45.88,10810,11000,10780,14060,7580,10820,10876.59,3.04,1248,10816,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10237,10.36,2.79,12,0.15,1047.00,3892.00,17550,20230330,-38.18,9550,20231026,13.61,17550,-38.18,20230330,9550,13.61,20231026,17550,-38.18,20230330,9550,13.61,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231109,120653,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10860,40,2,0.37,1369940330,125913,41.39,10810,11000,10780,14060,7580,10820,10880.05,3.04,1248,10658,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10247,10.37,2.79,12,0.13,1047.00,3892.00,17550,20230330,-38.12,9550,20231026,13.72,17550,-38.12,20230330,9550,13.72,20231026,17550,-38.12,20230330,9550,13.72,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231109,110650,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10880,60,2,0.55,1178962560,108354,35.62,10810,11000,10780,14060,7580,10820,10880.66,3.04,1248,9480,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10266,10.39,2.80,12,0.11,1047.00,3892.00,17550,20230330,-38.01,9550,20231026,13.93,17550,-38.01,20230330,9550,13.93,20231026,17550,-38.01,20230330,9550,13.93,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231109,100646,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10850,30,2,0.28,625038910,57663,18.95,10810,10950,10780,14060,7580,10820,10839.51,3.04,1248,2346,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10237,10.36,2.79,12,0.06,1047.00,3892.00,17550,20230330,-38.18,9550,20231026,13.61,17550,-38.18,20230330,9550,13.61,20231026,17550,-38.18,20230330,9550,13.61,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231109,090647,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10890,70,2,0.65,146467850,13515,4.44,10810,10930,10810,14060,7580,10820,10837.43,3.04,1248,3384,11340,11080,10950,10690,10560,11015,10625,472,3240,500,8220,10,1,94352104,10275,10.40,2.80,12,0.01,1047.00,3892.00,17550,20230330,-37.95,9550,20231026,14.03,17550,-37.95,20230330,9550,14.03,20231026,17550,-37.95,20230330,9550,14.03,20231026,3.74,N,093370,500,471 억,,2867564,N,N,1137,N,00,N
20231108,160642,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10820,-150,5,-1.37,3330624630,302441,40.87,11070,11210,10820,14260,7680,10970,11013.67,2.96,-534,547,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10209,10.33,2.78,12,0.32,1047.00,3892.00,17550,20230330,-38.35,9550,20231026,13.30,17550,-38.35,20230330,9550,13.30,20231026,17550,-38.35,20230330,9550,13.30,20231026,3.63,N,093370,500,471 억,,2790844,N,N,1137,N,00,N
20231108,150645,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10860,-110,5,-1.00,2943071500,266697,36.04,11070,11210,10850,14260,7680,10970,11035.32,2.96,-534,-9930,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10247,10.37,2.79,12,0.28,1047.00,3892.00,17550,20230330,-38.12,9550,20231026,13.72,17550,-38.12,20230330,9550,13.72,20231026,17550,-38.12,20230330,9550,13.72,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231108,140642,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11010,40,2,0.36,2407540280,217655,29.41,11070,11210,10950,14260,7680,10970,11061.37,2.96,-534,-7532,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10388,10.52,2.83,12,0.23,1047.00,3892.00,17550,20230330,-37.26,9550,20231026,15.29,17550,-37.26,20230330,9550,15.29,20231026,17550,-37.26,20230330,9550,15.29,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231108,130644,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11020,50,2,0.46,2155868380,194788,26.32,11070,11210,10950,14260,7680,10970,11067.89,2.96,-534,-469,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10398,10.53,2.83,12,0.21,1047.00,3892.00,17550,20230330,-37.21,9550,20231026,15.39,17550,-37.21,20230330,9550,15.39,20231026,17550,-37.21,20230330,9550,15.39,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231108,120637,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11060,90,2,0.82,1993158010,180027,24.33,11070,11210,10950,14260,7680,10970,11071.58,2.96,-534,756,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10435,10.56,2.84,12,0.19,1047.00,3892.00,17550,20230330,-36.98,9550,20231026,15.81,17550,-36.98,20230330,9550,15.81,20231026,17550,-36.98,20230330,9550,15.81,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231108,110643,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11020,50,2,0.46,1794615180,162062,21.90,11070,11210,10950,14260,7680,10970,11073.79,2.96,-534,-1229,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10398,10.53,2.83,12,0.17,1047.00,3892.00,17550,20230330,-37.21,9550,20231026,15.39,17550,-37.21,20230330,9550,15.39,20231026,17550,-37.21,20230330,9550,15.39,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231108,100643,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11020,50,2,0.46,1250585840,112628,15.22,11070,11210,10990,14260,7680,10970,11103.98,2.96,-534,12311,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10398,10.53,2.83,12,0.12,1047.00,3892.00,17550,20230330,-37.21,9550,20231026,15.39,17550,-37.21,20230330,9550,15.39,20231026,17550,-37.21,20230330,9550,15.39,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231108,090641,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11170,200,2,1.82,494033780,44299,5.99,11070,11210,10990,14260,7680,10970,11153.29,2.96,-534,20010,11703,11336,11053,10686,10403,11195,10545,472,3290,500,8330,10,1,94352104,10539,10.67,2.87,12,0.05,1047.00,3892.00,17550,20230330,-36.35,9550,20231026,16.96,17550,-36.35,20230330,9550,16.96,20231026,17550,-36.35,20230330,9550,16.96,20231026,3.63,N,093370,500,471 억,,2790844,N,N,6197,N,00,N
20231107,160643,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10970,-280,5,-2.49,8140681700,734795,50.61,11420,11420,10770,14620,7880,11250,11078.87,3.09,-90,-17459,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10350,10.48,2.82,12,0.78,1047.00,3892.00,17550,20230330,-37.49,9550,20231026,14.87,17550,-37.49,20230330,9550,14.87,20231026,17550,-37.49,20230330,9550,14.87,20231026,3.63,N,093370,500,471 억,,2913870,N,N,6197,N,00,N
20231107,150642,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11010,-240,5,-2.13,7887066350,711674,49.02,11420,11420,10770,14620,7880,11250,11082.41,3.09,-90,-22580,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10388,10.52,2.83,12,0.75,1047.00,3892.00,17550,20230330,-37.26,9550,20231026,15.29,17550,-37.26,20230330,9550,15.29,20231026,17550,-37.26,20230330,9550,15.29,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231107,140647,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10910,-340,5,-3.02,7482832460,674710,46.47,11420,11420,10770,14620,7880,11250,11090.44,3.09,-90,-23358,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10294,10.42,2.80,12,0.72,1047.00,3892.00,17550,20230330,-37.83,9550,20231026,14.24,17550,-37.83,20230330,9550,14.24,20231026,17550,-37.83,20230330,9550,14.24,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231107,130645,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10880,-370,5,-3.29,7123862940,641756,44.20,11420,11420,10770,14620,7880,11250,11100.58,3.09,-90,-30113,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10266,10.39,2.80,12,0.68,1047.00,3892.00,17550,20230330,-38.01,9550,20231026,13.93,17550,-38.01,20230330,9550,13.93,20231026,17550,-38.01,20230330,9550,13.93,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231107,120640,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10770,-480,5,-4.27,6600756670,593463,40.88,11420,11420,10770,14620,7880,11250,11122.44,3.09,-90,-36652,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10162,10.29,2.77,12,0.63,1047.00,3892.00,17550,20230330,-38.63,9550,20231026,12.77,17550,-38.63,20230330,9550,12.77,20231026,17550,-38.63,20230330,9550,12.77,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231107,110641,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11030,-220,5,-1.96,5290024410,473248,32.60,11420,11420,11010,14620,7880,11250,11178.12,3.09,-90,-32009,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10407,10.53,2.83,12,0.50,1047.00,3892.00,17550,20230330,-37.15,9550,20231026,15.50,17550,-37.15,20230330,9550,15.50,20231026,17550,-37.15,20230330,9550,15.50,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231107,100649,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11100,-150,5,-1.33,4298595670,383635,26.42,11420,11420,11010,14620,7880,11250,11204.91,3.09,-90,-29172,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10473,10.60,2.85,12,0.41,1047.00,3892.00,17550,20230330,-36.75,9550,20231026,16.23,17550,-36.75,20230330,9550,16.23,20231026,17550,-36.75,20230330,9550,16.23,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231107,090633,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11110,-140,5,-1.24,1771884660,157070,10.82,11420,11420,11010,14620,7880,11250,11280.86,3.09,-90,-40003,11503,11376,11133,11006,10763,11440,11070,472,3370,500,8550,10,1,94352104,10483,10.61,2.85,12,0.17,1047.00,3892.00,17550,20230330,-36.70,9550,20231026,16.34,17550,-36.70,20230330,9550,16.34,20231026,17550,-36.70,20230330,9550,16.34,20231026,3.63,N,093370,500,471 억,,2913870,N,N,1856,N,00,N
20231106,160627,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11250,830,2,7.97,15807008340,1418785,522.80,11130,11260,10890,13540,7300,10420,11141.00,2.93,-624,125177,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10615,10.74,2.89,12,1.50,1047.00,3892.00,17550,20230330,-35.90,9550,20231026,17.80,17550,-35.90,20230330,9550,17.80,20231026,17550,-35.90,20230330,9550,17.80,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,1854,N,00,N
20231106,150630,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11200,780,2,7.49,14654485160,1316106,484.96,11130,11260,10890,13540,7300,10420,11134.73,2.93,-624,103638,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10567,10.70,2.88,12,1.39,1047.00,3892.00,17550,20230330,-36.18,9550,20231026,17.28,17550,-36.18,20230330,9550,17.28,20231026,17550,-36.18,20230330,9550,17.28,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231106,140628,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11180,760,2,7.29,13130038270,1179942,434.79,11130,11260,10890,13540,7300,10420,11127.70,2.93,-624,94423,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10549,10.68,2.87,12,1.25,1047.00,3892.00,17550,20230330,-36.30,9550,20231026,17.07,17550,-36.30,20230330,9550,17.07,20231026,17550,-36.30,20230330,9550,17.07,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231106,130635,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11100,680,2,6.53,12197735980,1096294,403.97,11130,11260,10890,13540,7300,10420,11126.34,2.93,-624,97356,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10473,10.60,2.85,12,1.16,1047.00,3892.00,17550,20230330,-36.75,9550,20231026,16.23,17550,-36.75,20230330,9550,16.23,20231026,17550,-36.75,20230330,9550,16.23,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231106,120631,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11110,690,2,6.62,11081574370,995430,366.80,11130,11260,10890,13540,7300,10420,11132.45,2.93,-624,107649,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10483,10.61,2.85,12,1.06,1047.00,3892.00,17550,20230330,-36.70,9550,20231026,16.34,17550,-36.70,20230330,9550,16.34,20231026,17550,-36.70,20230330,9550,16.34,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231106,110631,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11230,810,2,7.77,9302072950,836447,308.22,11130,11260,10890,13540,7300,10420,11120.94,2.93,-624,120624,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10596,10.73,2.89,12,0.89,1047.00,3892.00,17550,20230330,-36.01,9550,20231026,17.59,17550,-36.01,20230330,9550,17.59,20231026,17550,-36.01,20230330,9550,17.59,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231106,100608,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11160,740,2,7.10,6944731640,625637,230.54,11130,11230,10890,13540,7300,10420,11100.26,2.93,-624,90495,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10530,10.66,2.87,12,0.66,1047.00,3892.00,17550,20230330,-36.41,9550,20231026,16.86,17550,-36.41,20230330,9550,16.86,20231026,17550,-36.41,20230330,9550,16.86,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231106,090631,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,11220,800,2,7.68,2713249190,244100,89.95,11130,11220,11000,13540,7300,10420,11115.32,2.93,-624,17401,10566,10492,10386,10312,10206,10440,10260,472,3120,500,7910,10,1,94352104,10586,10.72,2.88,12,0.26,1047.00,3892.00,17550,20230330,-36.07,9550,20231026,17.49,17550,-36.07,20230330,9550,17.49,20231026,17550,-36.07,20230330,9550,17.49,20231026,3.64,Y,093370,500,471 억,,2762188,N,N,13185,N,00,N
20231103,160623,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10420,120,2,1.17,2797254260,269356,63.76,10450,10460,10280,13390,7210,10300,10384.82,2.90,-1248,59504,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9831,9.95,2.68,12,0.29,1047.00,3892.00,17550,20230330,-40.63,9550,20231026,9.11,17550,-40.63,20230330,9550,9.11,20231026,17550,-40.63,20230330,9550,9.11,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,13185,N,00,N
20231103,150621,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10400,100,2,0.97,2579764540,248456,58.82,10450,10460,10280,13390,7210,10300,10383.18,2.90,-1248,55614,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9813,9.93,2.67,12,0.26,1047.00,3892.00,17550,20230330,-40.74,9550,20231026,8.90,17550,-40.74,20230330,9550,8.90,20231026,17550,-40.74,20230330,9550,8.90,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231103,140622,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10440,140,2,1.36,2297181600,221333,52.39,10450,10450,10280,13390,7210,10300,10378.85,2.90,-1248,46946,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9850,9.97,2.68,12,0.23,1047.00,3892.00,17550,20230330,-40.51,9550,20231026,9.32,17550,-40.51,20230330,9550,9.32,20231026,17550,-40.51,20230330,9550,9.32,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231103,130621,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10360,60,2,0.58,1805485270,174069,41.21,10450,10450,10280,13390,7210,10300,10372.24,2.90,-1248,27117,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9775,9.89,2.66,12,0.18,1047.00,3892.00,17550,20230330,-40.97,9550,20231026,8.48,17550,-40.97,20230330,9550,8.48,20231026,17550,-40.97,20230330,9550,8.48,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231103,120621,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10370,70,2,0.68,1547589950,149166,35.31,10450,10450,10280,13390,7210,10300,10374.95,2.90,-1248,27795,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9784,9.90,2.66,12,0.16,1047.00,3892.00,17550,20230330,-40.91,9550,20231026,8.59,17550,-40.91,20230330,9550,8.59,20231026,17550,-40.91,20230330,9550,8.59,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231103,110625,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10380,80,2,0.78,1392651470,134260,31.78,10450,10450,10280,13390,7210,10300,10372.80,2.90,-1248,29453,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9794,9.91,2.67,12,0.14,1047.00,3892.00,17550,20230330,-40.85,9550,20231026,8.69,17550,-40.85,20230330,9550,8.69,20231026,17550,-40.85,20230330,9550,8.69,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231103,100613,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10410,110,2,1.07,1069924950,103245,24.44,10450,10450,10280,13390,7210,10300,10362.97,2.90,-1248,18134,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9822,9.94,2.67,12,0.11,1047.00,3892.00,17550,20230330,-40.68,9550,20231026,9.01,17550,-40.68,20230330,9550,9.01,20231026,17550,-40.68,20230330,9550,9.01,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231103,090616,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10420,120,2,1.17,311292510,29908,7.08,10450,10450,10350,13390,7210,10300,10408.34,2.90,-1248,-5972,10500,10400,10210,10110,9920,10450,10160,472,3090,500,7820,10,1,94352104,9831,9.95,2.68,12,0.03,1047.00,3892.00,17550,20230330,-40.63,9550,20231026,9.11,17550,-40.63,20230330,9550,9.11,20231026,17550,-40.63,20230330,9550,9.11,20231026,3.65,Y,093370,500,471 억,,2738396,N,N,28543,N,00,N
20231102,160616,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10300,370,2,3.73,4283607020,420838,167.70,10020,10310,10020,12900,6960,9930,10178.42,2.82,1741,107372,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9718,9.84,2.65,12,0.45,1047.00,3892.00,17550,20230330,-41.31,9550,20231026,7.85,17550,-41.31,20230330,9550,7.85,20231026,17550,-41.31,20230330,9550,7.85,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,28543,N,00,N
20231102,150623,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10260,330,2,3.32,3816838700,375499,149.63,10020,10300,10020,12900,6960,9930,10164.71,2.82,1741,99424,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9681,9.80,2.64,12,0.40,1047.00,3892.00,17550,20230330,-41.54,9550,20231026,7.43,17550,-41.54,20230330,9550,7.43,20231026,17550,-41.54,20230330,9550,7.43,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231102,140612,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10220,290,2,2.92,3117651460,307337,122.47,10020,10250,10020,12900,6960,9930,10144.08,2.82,1741,68303,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9643,9.76,2.63,12,0.33,1047.00,3892.00,17550,20230330,-41.77,9550,20231026,7.02,17550,-41.77,20230330,9550,7.02,20231026,17550,-41.77,20230330,9550,7.02,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231102,130618,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10170,240,2,2.42,2485947600,245479,97.82,10020,10210,10020,12900,6960,9930,10126.93,2.82,1741,34239,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9596,9.71,2.61,12,0.26,1047.00,3892.00,17550,20230330,-42.05,9550,20231026,6.49,17550,-42.05,20230330,9550,6.49,20231026,17550,-42.05,20230330,9550,6.49,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231102,120613,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10120,190,2,1.91,2188570880,216176,86.14,10020,10210,10020,12900,6960,9930,10124.02,2.82,1741,33056,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9548,9.67,2.60,12,0.23,1047.00,3892.00,17550,20230330,-42.34,9550,20231026,5.97,17550,-42.34,20230330,9550,5.97,20231026,17550,-42.34,20230330,9550,5.97,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231102,110615,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10170,240,2,2.42,1968635250,194492,77.50,10020,10210,10020,12900,6960,9930,10121.93,2.82,1741,38465,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9596,9.71,2.61,12,0.21,1047.00,3892.00,17550,20230330,-42.05,9550,20231026,6.49,17550,-42.05,20230330,9550,6.49,20231026,17550,-42.05,20230330,9550,6.49,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231102,100615,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10130,200,2,2.01,1140296350,113010,45.03,10020,10180,10020,12900,6960,9930,10090.23,2.82,1741,14714,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9558,9.68,2.60,12,0.12,1047.00,3892.00,17550,20230330,-42.28,9550,20231026,6.07,17550,-42.28,20230330,9550,6.07,20231026,17550,-42.28,20230330,9550,6.07,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231102,090619,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10100,170,2,1.71,184088570,18291,7.29,10020,10130,10020,12900,6960,9930,10064.43,2.82,1741,-1974,10250,10090,9990,9830,9730,10040,9780,472,2970,500,7540,10,1,94352104,9530,9.65,2.60,12,0.02,1047.00,3892.00,17550,20230330,-42.45,9550,20231026,5.76,17550,-42.45,20230330,9550,5.76,20231026,17550,-42.45,20230330,9550,5.76,20231026,3.64,Y,093370,500,471 억,,2657221,N,N,36091,N,00,N
20231101,160612,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,9930,-30,5,-0.30,2466853220,247335,91.73,10020,10150,9890,12940,6980,9960,9973.87,2.82,-624,-11041,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9369,9.48,2.55,12,0.26,1047.00,3892.00,17550,20230330,-43.42,9550,20231026,3.98,17550,-43.42,20230330,9550,3.98,20231026,17550,-43.42,20230330,9550,3.98,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,36091,N,00,N
20231101,150613,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,9900,-60,5,-0.60,2316421520,232177,86.11,10020,10150,9890,12940,6980,9960,9976.96,2.82,-624,-12963,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9341,9.46,2.54,12,0.25,1047.00,3892.00,17550,20230330,-43.59,9550,20231026,3.66,17550,-43.59,20230330,9550,3.66,20231026,17550,-43.59,20230330,9550,3.66,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N
20231101,140608,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,9940,-20,5,-0.20,1873580170,187480,69.53,10020,10150,9890,12940,6980,9960,9993.49,2.82,-624,-14391,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9379,9.49,2.55,12,0.20,1047.00,3892.00,17550,20230330,-43.36,9550,20231026,4.08,17550,-43.36,20230330,9550,4.08,20231026,17550,-43.36,20230330,9550,4.08,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N
20231101,130612,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,9920,-40,5,-0.40,1628962130,162860,60.40,10020,10150,9890,12940,6980,9960,10002.22,2.82,-624,-18778,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9360,9.47,2.55,12,0.17,1047.00,3892.00,17550,20230330,-43.48,9550,20231026,3.87,17550,-43.48,20230330,9550,3.87,20231026,17550,-43.48,20230330,9550,3.87,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N
20231101,120627,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,9980,20,2,0.20,1483668170,148279,54.99,10020,10150,9890,12940,6980,9960,10005.92,2.82,-624,-17172,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9416,9.53,2.56,12,0.16,1047.00,3892.00,17550,20230330,-43.13,9550,20231026,4.50,17550,-43.13,20230330,9550,4.50,20231026,17550,-43.13,20230330,9550,4.50,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N
20231101,110629,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,9920,-40,5,-0.40,1212817640,121056,44.90,10020,10150,9910,12940,6980,9960,10018.65,2.82,-624,-19159,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9360,9.47,2.55,12,0.13,1047.00,3892.00,17550,20230330,-43.48,9550,20231026,3.87,17550,-43.48,20230330,9550,3.87,20231026,17550,-43.48,20230330,9550,3.87,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N
20231101,100621,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10030,70,2,0.70,867711450,86388,32.04,10020,10150,9950,12940,6980,9960,10044.35,2.82,-624,-11826,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9464,9.58,2.58,12,0.09,1047.00,3892.00,17550,20230330,-42.85,9550,20231026,5.03,17550,-42.85,20230330,9550,5.03,20231026,17550,-42.85,20230330,9550,5.03,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N
20231101,090622,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,10120,160,2,1.61,150609470,14945,5.54,10020,10150,10020,12940,6980,9960,10077.58,2.82,-624,-3864,10313,10136,10003,9826,9693,10070,9760,472,2980,500,7560,10,1,94352104,9548,9.67,2.60,12,0.02,1047.00,3892.00,17550,20230330,-42.34,9550,20231026,5.97,17550,-42.34,20230330,9550,5.97,20231026,17550,-42.34,20230330,9550,5.97,20231026,3.64,Y,093370,500,471 억,,2658146,N,N,15600,N,00,N