KissMeData/010060/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	500	2	0.51	4814054200	48809	93.55	98400	99300	98000	127700	68900	98300	98629.79	19.86	0	3391	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19575	2.68	0.60	12	0.25	36910.00	165231.00	121500	20230627	-18.68	61029	20230103	61.89	121500	-18.68	20230627	61029	61.89	20230103	124000	-20.32	20230425	76200	29.66	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	686	N	N
3	20231130	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98600	300	2	0.31	3504145600	35546	68.13	98400	99300	98000	127700	68900	98300	98580.59	19.86	0	3019	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19535	2.67	0.60	12	0.18	36910.00	165231.00	121500	20230627	-18.85	61029	20230103	61.56	121500	-18.85	20230627	61029	61.56	20230103	124000	-20.48	20230425	76200	29.40	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
4	20231130	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	200	2	0.20	2608165300	26446	50.69	98400	99300	98000	127700	68900	98300	98622.30	19.86	0	4475	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19516	2.67	0.60	12	0.13	36910.00	165231.00	121500	20230627	-18.93	61029	20230103	61.40	121500	-18.93	20230627	61029	61.40	20230103	124000	-20.56	20230425	76200	29.27	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
5	20231130	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	600	2	0.61	2137562500	21687	41.57	98400	99300	98000	127700	68900	98300	98564.23	19.86	0	4218	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19595	2.68	0.60	12	0.11	36910.00	165231.00	121500	20230627	-18.60	61029	20230103	62.05	121500	-18.60	20230627	61029	62.05	20230103	124000	-20.24	20230425	76200	29.79	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
6	20231130	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	700	2	0.71	1928181100	19571	37.51	98400	99300	98000	127700	68900	98300	98522.36	19.86	0	3493	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19615	2.68	0.60	12	0.10	36910.00	165231.00	121500	20230627	-18.52	61029	20230103	62.22	121500	-18.52	20230627	61029	62.22	20230103	124000	-20.16	20230425	76200	29.92	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
7	20231130	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98600	300	2	0.31	1301319200	13220	25.34	98400	99300	98000	127700	68900	98300	98435.64	19.86	0	968	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19535	2.67	0.60	12	0.07	36910.00	165231.00	121500	20230627	-18.85	61029	20230103	61.56	121500	-18.85	20230627	61029	61.56	20230103	124000	-20.48	20230425	76200	29.40	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
8	20231130	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	100	2	0.10	916543000	9315	17.85	98400	99300	98000	127700	68900	98300	98394.31	19.86	0	430	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19496	2.67	0.60	12	0.05	36910.00	165231.00	121500	20230627	-19.01	61029	20230103	61.23	121500	-19.01	20230627	61029	61.23	20230103	124000	-20.65	20230425	76200	29.13	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
9	20231130	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	700	2	0.71	86490400	876	1.68	98400	99000	98400	127700	68900	98300	98733.33	19.86	0	109	100100	99200	98500	97600	96900	98850	97250	1071	29400	5000	74700	100	1	19812715	19615	2.68	0.60	12	0.00	36910.00	165231.00	121500	20230627	-18.52	61029	20230103	62.22	121500	-18.52	20230627	61029	62.22	20230103	124000	-20.16	20230425	76200	29.92	20230530	1.08	N	010060	5000	1070 억	3935251	N	N	120	N	N
10	20231129	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	-1000	5	-1.01	5105472500	51900	140.27	99100	99400	97800	129000	69600	99300	98371.42	19.80	0	8462	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19476	2.66	0.59	12	0.26	36910.00	165231.00	121500	20230627	-19.09	61029	20230103	61.07	121500	-19.09	20230627	61029	61.07	20230103	124000	-20.73	20230425	76200	29.00	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	120	N	N
11	20231129	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	-900	5	-0.91	4614447300	46908	126.78	99100	99400	97800	129000	69600	99300	98372.29	19.80	0	7358	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19496	2.67	0.60	12	0.24	36910.00	165231.00	121500	20230627	-19.01	61029	20230103	61.23	121500	-19.01	20230627	61029	61.23	20230103	124000	-20.65	20230425	76200	29.13	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
12	20231129	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	-1000	5	-1.01	3583792500	36427	98.45	99100	99400	97800	129000	69600	99300	98382.86	19.80	0	2799	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19476	2.66	0.59	12	0.18	36910.00	165231.00	121500	20230627	-19.09	61029	20230103	61.07	121500	-19.09	20230627	61029	61.07	20230103	124000	-20.73	20230425	76200	29.00	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
13	20231129	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	-600	5	-0.60	2853075700	29005	78.39	99100	99400	97800	129000	69600	99300	98364.96	19.80	0	467	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19555	2.67	0.60	12	0.15	36910.00	165231.00	121500	20230627	-18.77	61029	20230103	61.73	121500	-18.77	20230627	61029	61.73	20230103	124000	-20.40	20230425	76200	29.53	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
14	20231129	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	-800	5	-0.81	2330662300	23699	64.05	99100	99400	97800	129000	69600	99300	98344.33	19.80	0	-709	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19516	2.67	0.60	12	0.12	36910.00	165231.00	121500	20230627	-18.93	61029	20230103	61.40	121500	-18.93	20230627	61029	61.40	20230103	124000	-20.56	20230425	76200	29.27	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
15	20231129	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	-1000	5	-1.01	1629950900	16575	44.80	99100	99400	97800	129000	69600	99300	98337.91	19.80	0	-3387	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19476	2.66	0.59	12	0.08	36910.00	165231.00	121500	20230627	-19.09	61029	20230103	61.07	121500	-19.09	20230627	61029	61.07	20230103	124000	-20.73	20230425	76200	29.00	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
16	20231129	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98100	-1200	5	-1.21	1067349300	10853	29.33	99100	99400	97800	129000	69600	99300	98346.01	19.80	0	-2257	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19436	2.66	0.59	12	0.05	36910.00	165231.00	121500	20230627	-19.26	61029	20230103	60.74	121500	-19.26	20230627	61029	60.74	20230103	124000	-20.89	20230425	76200	28.74	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
17	20231129	090251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99400	100	2	0.10	114478500	1157	3.13	99100	99400	98000	129000	69600	99300	98944.25	19.80	0	-429	101166	100232	99666	98732	98166	99950	98450	1071	29700	5000	75460	100	1	19812715	19694	2.69	0.60	12	0.01	36910.00	165231.00	121500	20230627	-18.19	61029	20230103	62.87	121500	-18.19	20230627	61029	62.87	20230103	124000	-19.84	20230425	76200	30.45	20230530	1.09	N	010060	5000	1070 억	3922819	N	N	102	N	N
18	20231128	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	-400	5	-0.40	3654189000	36676	127.20	100600	100600	99100	129600	69800	99700	99634.34	19.84	0	-1730	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19674	2.69	0.60	12	0.19	36910.00	165231.00	121500	20230627	-18.27	61029	20230103	62.71	121500	-18.27	20230627	61029	62.71	20230103	124000	-19.92	20230425	76200	30.31	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	102	N	N
19	20231128	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99200	-500	5	-0.50	3222030900	32325	112.11	100600	100600	99100	129600	69800	99700	99676.13	19.84	0	-2864	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19654	2.69	0.60	12	0.16	36910.00	165231.00	121500	20230627	-18.35	61029	20230103	62.55	121500	-18.35	20230627	61029	62.55	20230103	124000	-20.00	20230425	76200	30.18	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
20	20231128	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99400	-300	5	-0.30	2589996000	25960	90.04	100600	100600	99100	129600	69800	99700	99768.72	19.84	0	-3146	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19694	2.69	0.60	12	0.13	36910.00	165231.00	121500	20230627	-18.19	61029	20230103	62.87	121500	-18.19	20230627	61029	62.87	20230103	124000	-19.84	20230425	76200	30.45	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
21	20231128	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99900	200	2	0.20	1525818200	15264	52.94	100600	100600	99500	129600	69800	99700	99961.88	19.84	0	-657	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19793	2.71	0.60	12	0.08	36910.00	165231.00	121500	20230627	-17.78	61029	20230103	63.69	121500	-17.78	20230627	61029	63.69	20230103	124000	-19.44	20230425	76200	31.10	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
22	20231128	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99900	200	2	0.20	1326305700	13267	46.01	100600	100600	99500	129600	69800	99700	99970.28	19.84	0	-944	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19793	2.71	0.60	12	0.07	36910.00	165231.00	121500	20230627	-17.78	61029	20230103	63.69	121500	-17.78	20230627	61029	63.69	20230103	124000	-19.44	20230425	76200	31.10	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
23	20231128	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99900	200	2	0.20	953020100	9529	33.05	100600	100600	99500	129600	69800	99700	100012.60	19.84	0	-880	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19793	2.71	0.60	12	0.05	36910.00	165231.00	121500	20230627	-17.78	61029	20230103	63.69	121500	-17.78	20230627	61029	63.69	20230103	124000	-19.44	20230425	76200	31.10	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
24	20231128	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99600	-100	5	-0.10	589487200	5888	20.42	100600	100600	99500	129600	69800	99700	100116.71	19.84	0	-571	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19733	2.70	0.60	12	0.03	36910.00	165231.00	121500	20230627	-18.02	61029	20230103	63.20	121500	-18.02	20230627	61029	63.20	20230103	124000	-19.68	20230425	76200	30.71	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
25	20231128	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	100	2	0.10	63657700	635	2.20	100600	100600	99600	129600	69800	99700	100248.35	19.84	0	-145	101366	100532	99966	99132	98566	100250	98850	1071	29900	5000	75770	100	1	19812715	19773	2.70	0.60	12	0.00	36910.00	165231.00	121500	20230627	-17.86	61029	20230103	63.53	121500	-17.86	20230627	61029	63.53	20230103	124000	-19.52	20230425	76200	30.97	20230530	1.09	N	010060	5000	1070 억	3929929	N	N	107	N	N
26	20231127	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	-1200	5	-1.19	2861535900	28670	111.31	100400	100800	99400	131100	70700	100900	99809.70	20.68	1880	-5149	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19753	2.70	0.60	12	0.14	36910.00	165231.00	121500	20230627	-17.94	61029	20230103	63.36	121500	-17.94	20230627	61029	63.36	20230103	124000	-19.60	20230425	76200	30.84	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	107	N	N
27	20231127	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	-1200	5	-1.19	2435637500	24400	94.74	100400	100800	99400	131100	70700	100900	99821.21	20.68	1880	-5733	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19753	2.70	0.60	12	0.12	36910.00	165231.00	121500	20230627	-17.94	61029	20230103	63.36	121500	-17.94	20230627	61029	63.36	20230103	124000	-19.60	20230425	76200	30.84	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
28	20231127	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99400	-1500	5	-1.49	2117650200	21209	82.35	100400	100800	99400	131100	70700	100900	99846.77	20.68	1880	-5677	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19694	2.69	0.60	12	0.11	36910.00	165231.00	121500	20230627	-18.19	61029	20230103	62.87	121500	-18.19	20230627	61029	62.87	20230103	124000	-19.84	20230425	76200	30.45	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
29	20231127	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	-1100	5	-1.09	1637510600	16387	63.62	100400	100800	99500	131100	70700	100900	99927.42	20.68	1880	-4356	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19773	2.70	0.60	12	0.08	36910.00	165231.00	121500	20230627	-17.86	61029	20230103	63.53	121500	-17.86	20230627	61029	63.53	20230103	124000	-19.52	20230425	76200	30.97	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
30	20231127	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	-1100	5	-1.09	1500439200	15012	58.29	100400	100800	99500	131100	70700	100900	99949.32	20.68	1880	-4117	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19773	2.70	0.60	12	0.08	36910.00	165231.00	121500	20230627	-17.86	61029	20230103	63.53	121500	-17.86	20230627	61029	63.53	20230103	124000	-19.52	20230425	76200	30.97	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
31	20231127	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100200	-700	5	-0.69	768844900	7680	29.82	100400	100800	99700	131100	70700	100900	100110.01	20.68	1880	-1005	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19852	2.71	0.61	12	0.04	36910.00	165231.00	121500	20230627	-17.53	61029	20230103	64.18	121500	-17.53	20230627	61029	64.18	20230103	124000	-19.19	20230425	76200	31.50	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
32	20231127	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100200	-700	5	-0.69	557872200	5576	21.65	100400	100800	99700	131100	70700	100900	100048.82	20.68	1880	-1077	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19852	2.71	0.61	12	0.03	36910.00	165231.00	121500	20230627	-17.53	61029	20230103	64.18	121500	-17.53	20230627	61029	64.18	20230103	124000	-19.19	20230425	76200	31.50	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
33	20231127	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-100	5	-0.10	75246800	752	2.92	100400	100800	99700	131100	70700	100900	100062.23	20.68	1880	-352	102700	101800	101000	100100	99300	101400	99700	1071	30200	5000	76680	100	1	19812715	19971	2.73	0.61	12	0.00	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.09	N	010060	5000	1070 억	4097311	N	N	358	N	N
34	20231124	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100900	-100	5	-0.10	2583128800	25624	67.77	101900	101900	100200	131300	70700	101000	100808.95	20.68	-44	-3732	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	19991	2.73	0.61	12	0.13	36910.00	165231.00	121500	20230627	-16.95	61029	20230103	65.33	121500	-16.95	20230627	61029	65.33	20230103	124000	-18.63	20230425	76200	32.41	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	358	N	N
35	20231124	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100400	-600	5	-0.59	2114357200	20971	55.47	101900	101900	100200	131300	70700	101000	100822.91	20.68	-44	-3410	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	19892	2.72	0.61	12	0.11	36910.00	165231.00	121500	20230627	-17.37	61029	20230103	64.51	121500	-17.37	20230627	61029	64.51	20230103	124000	-19.03	20230425	76200	31.76	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
36	20231124	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100600	-400	5	-0.40	1513435100	14987	39.64	101900	101900	100500	131300	70700	101000	100983.19	20.68	-44	-2203	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	19932	2.73	0.61	12	0.08	36910.00	165231.00	121500	20230627	-17.20	61029	20230103	64.84	121500	-17.20	20230627	61029	64.84	20230103	124000	-18.87	20230425	76200	32.02	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
37	20231124	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-200	5	-0.20	1159883400	11474	30.35	101900	101900	100500	131300	70700	101000	101087.97	20.68	-44	-1535	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	19971	2.73	0.61	12	0.06	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
38	20231124	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100700	-300	5	-0.30	905572200	8951	23.67	101900	101900	100500	131300	70700	101000	101169.95	20.68	-44	-706	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	19951	2.73	0.61	12	0.05	36910.00	165231.00	121500	20230627	-17.12	61029	20230103	65.00	121500	-17.12	20230627	61029	65.00	20230103	124000	-18.79	20230425	76200	32.15	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
39	20231124	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-200	5	-0.20	768737100	7592	20.08	101900	101900	100500	131300	70700	101000	101256.20	20.68	-44	-394	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	19971	2.73	0.61	12	0.04	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
40	20231124	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101400	400	2	0.40	465924300	4595	12.15	101900	101900	101000	131300	70700	101000	101398.11	20.68	-44	1419	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	20090	2.75	0.61	12	0.02	36910.00	165231.00	121500	20230627	-16.54	61029	20230103	66.15	121500	-16.54	20230627	61029	66.15	20230103	124000	-18.23	20230425	76200	33.07	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
41	20231124	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	200	2	0.20	23472500	231	0.61	101900	101900	101200	131300	70700	101000	101612.55	20.68	-44	9	102466	101732	101166	100432	99866	102100	100800	1071	30300	5000	76760	100	1	19812715	20050	2.74	0.61	12	0.00	36910.00	165231.00	121500	20230627	-16.71	61029	20230103	65.82	121500	-16.71	20230627	61029	65.82	20230103	124000	-18.39	20230425	76200	32.81	20230530	1.08	N	010060	5000	1070 억	4096712	N	N	287	N	N
42	20231123	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101000	800	2	0.80	3821295500	37739	83.72	100900	101900	100600	130200	70200	100200	101255.96	20.49	0	10886	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20011	2.74	0.61	12	0.19	36910.00	165231.00	121500	20230627	-16.87	61029	20230103	65.50	121500	-16.87	20230627	61029	65.50	20230103	124000	-18.55	20230425	76200	32.55	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	287	N	N
43	20231123	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	600	2	0.60	3359484700	33167	73.57	100900	101900	100600	130200	70200	100200	101289.98	20.49	0	9959	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	19971	2.73	0.61	12	0.17	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
44	20231123	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	1100	2	1.10	2514059400	24804	55.02	100900	101900	100600	130200	70200	100200	101357.01	20.49	0	9504	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20070	2.74	0.61	12	0.13	36910.00	165231.00	121500	20230627	-16.63	61029	20230103	65.99	121500	-16.63	20230627	61029	65.99	20230103	124000	-18.31	20230425	76200	32.94	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
45	20231123	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	1100	2	1.10	2095299800	20665	45.84	100900	101900	100600	130200	70200	100200	101393.65	20.49	0	8683	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20070	2.74	0.61	12	0.10	36910.00	165231.00	121500	20230627	-16.63	61029	20230103	65.99	121500	-16.63	20230627	61029	65.99	20230103	124000	-18.31	20230425	76200	32.94	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
46	20231123	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	1000	2	1.00	1688661600	16646	36.93	100900	101900	100600	130200	70200	100200	101445.49	20.49	0	6990	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20050	2.74	0.61	12	0.08	36910.00	165231.00	121500	20230627	-16.71	61029	20230103	65.82	121500	-16.71	20230627	61029	65.82	20230103	124000	-18.39	20230425	76200	32.81	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
47	20231123	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101600	1400	2	1.40	1275389200	12565	27.87	100900	101900	100600	130200	70200	100200	101503.32	20.49	0	6217	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20130	2.75	0.61	12	0.06	36910.00	165231.00	121500	20230627	-16.38	61029	20230103	66.48	121500	-16.38	20230627	61029	66.48	20230103	124000	-18.06	20230425	76200	33.33	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
48	20231123	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	1500	2	1.50	902788200	8897	19.74	100900	101900	100600	130200	70200	100200	101471.08	20.49	0	4643	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20150	2.76	0.62	12	0.04	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	121500	-16.30	20230627	61029	66.64	20230103	124000	-17.98	20230425	76200	33.46	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
49	20231123	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101100	900	2	0.90	94503400	936	2.08	100900	101600	100600	130200	70200	100200	100965.17	20.49	0	388	103066	101632	100566	99132	98066	101100	98600	1071	30000	5000	76150	100	1	19812715	20031	2.74	0.61	12	0.00	36910.00	165231.00	121500	20230627	-16.79	61029	20230103	65.66	121500	-16.79	20230627	61029	65.66	20230103	124000	-18.47	20230425	76200	32.68	20230530	1.05	N	010060	5000	1070 억	4059847	N	N	295	N	N
50	20231122	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100200	-1900	5	-1.86	4484199800	44644	102.95	101100	102000	99500	132700	71500	102100	100443.94	20.64	0	-11319	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	19852	2.71	0.61	12	0.23	36910.00	165231.00	121500	20230627	-17.53	61029	20230103	64.18	121500	-17.53	20230627	61029	64.18	20230103	124000	-19.19	20230425	76200	31.50	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	295	N	N
51	20231122	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100600	-1500	5	-1.47	4194362000	41756	96.29	101100	102000	99500	132700	71500	102100	100449.32	20.64	0	-11465	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	19932	2.73	0.61	12	0.21	36910.00	165231.00	121500	20230627	-17.20	61029	20230103	64.84	121500	-17.20	20230627	61029	64.84	20230103	124000	-18.87	20230425	76200	32.02	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
52	20231122	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	-300	5	-0.29	3789281800	37741	87.04	101100	102000	99500	132700	71500	102100	100402.26	20.64	0	-11286	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	20169	2.76	0.62	12	0.19	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	121500	-16.21	20230627	61029	66.81	20230103	124000	-17.90	20230425	76200	33.60	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
53	20231122	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100200	-1900	5	-1.86	3131300300	31220	72.00	101100	102000	99500	132700	71500	102100	100297.90	20.64	0	-13598	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	19852	2.71	0.61	12	0.16	36910.00	165231.00	121500	20230627	-17.53	61029	20230103	64.18	121500	-17.53	20230627	61029	64.18	20230103	124000	-19.19	20230425	76200	31.50	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
54	20231122	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	-2100	5	-2.06	3011299400	30021	69.23	101100	102000	99500	132700	71500	102100	100306.43	20.64	0	-13364	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	19813	2.71	0.61	12	0.15	36910.00	165231.00	121500	20230627	-17.70	61029	20230103	63.86	121500	-17.70	20230627	61029	63.86	20230103	124000	-19.35	20230425	76200	31.23	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
55	20231122	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100100	-2000	5	-1.96	2517421700	25085	57.85	101100	102000	99500	132700	71500	102100	100355.66	20.64	0	-12272	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	19833	2.71	0.61	12	0.13	36910.00	165231.00	121500	20230627	-17.61	61029	20230103	64.02	121500	-17.61	20230627	61029	64.02	20230103	124000	-19.27	20230425	76200	31.36	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
56	20231122	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100500	-1600	5	-1.57	844908800	8375	19.31	101100	102000	100300	132700	71500	102100	100884.63	20.64	0	-2533	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	19912	2.72	0.61	12	0.04	36910.00	165231.00	121500	20230627	-17.28	61029	20230103	64.68	121500	-17.28	20230627	61029	64.68	20230103	124000	-18.95	20230425	76200	31.89	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
57	20231122	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	-800	5	-0.78	42526700	420	0.97	101100	101800	100900	132700	71500	102100	101254.05	20.64	0	-169	105300	103700	102700	101100	100100	103200	100600	1071	30600	5000	77590	100	1	19812715	20070	2.74	0.61	12	0.00	36910.00	165231.00	121500	20230627	-16.63	61029	20230103	65.99	121500	-16.63	20230627	61029	65.99	20230103	124000	-18.31	20230425	76200	32.94	20230530	1.04	N	010060	5000	1070 억	4089715	N	N	0	N	N
58	20231121	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102100	-1000	5	-0.97	4420721000	43176	144.97	104300	104300	101700	134000	72200	103100	102388.63	20.39	0	-8353	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20229	2.77	0.62	12	0.22	36910.00	165231.00	121500	20230627	-15.97	61029	20230103	67.30	121500	-15.97	20230627	61029	67.30	20230103	124000	-17.66	20230425	76200	33.99	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
59	20231121	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	-400	5	-0.39	4075433000	39802	133.64	104300	104300	101700	134000	72200	103100	102392.67	20.39	0	-8385	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20348	2.78	0.62	12	0.20	36910.00	165231.00	121500	20230627	-15.47	61029	20230103	68.28	121500	-15.47	20230627	61029	68.28	20230103	124000	-17.18	20230425	76200	34.78	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
60	20231121	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	-700	5	-0.68	3321124800	32459	108.98	104300	104300	101700	134000	72200	103100	102317.53	20.39	0	-6611	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20288	2.77	0.62	12	0.16	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	121500	-15.72	20230627	61029	67.79	20230103	124000	-17.42	20230425	76200	34.38	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
61	20231121	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	-1300	5	-1.26	2925989100	28581	95.96	104300	104300	101700	134000	72200	103100	102375.32	20.39	0	-6761	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20169	2.76	0.62	12	0.14	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	121500	-16.21	20230627	61029	66.81	20230103	124000	-17.90	20230425	76200	33.60	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
62	20231121	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	-1100	5	-1.07	2443099200	23841	80.05	104300	104300	101700	134000	72200	103100	102474.69	20.39	0	-7016	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20209	2.76	0.62	12	0.12	36910.00	165231.00	121500	20230627	-16.05	61029	20230103	67.13	121500	-16.05	20230627	61029	67.13	20230103	124000	-17.74	20230425	76200	33.86	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
63	20231121	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102100	-1000	5	-0.97	1967620800	19175	64.38	104300	104300	101800	134000	72200	103100	102613.86	20.39	0	-6930	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20229	2.77	0.62	12	0.10	36910.00	165231.00	121500	20230627	-15.97	61029	20230103	67.30	121500	-15.97	20230627	61029	67.30	20230103	124000	-17.66	20230425	76200	33.99	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
64	20231121	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102900	-200	5	-0.19	955640500	9289	31.19	104300	104300	102300	134000	72200	103100	102878.73	20.39	0	-3494	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20387	2.79	0.62	12	0.05	36910.00	165231.00	121500	20230627	-15.31	61029	20230103	68.61	121500	-15.31	20230627	61029	68.61	20230103	124000	-17.02	20230425	76200	35.04	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
65	20231121	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102900	-200	5	-0.19	199445600	1926	6.47	104300	104300	102600	134000	72200	103100	103554.31	20.39	0	-1210	105433	104266	103333	102166	101233	103800	101700	1071	30900	5000	78350	100	1	19812715	20387	2.79	0.62	12	0.01	36910.00	165231.00	121500	20230627	-15.31	61029	20230103	68.61	121500	-15.31	20230627	61029	68.61	20230103	124000	-17.02	20230425	76200	35.04	20230530	1.04	N	010060	5000	1070 억	4039420	N	N	0	N	N
66	20231120	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103100	-100	5	-0.10	3069401000	29741	65.71	104500	104500	102400	134100	72300	103200	103204.40	20.70	0	-3492	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20427	2.79	0.62	12	0.15	36910.00	165231.00	121500	20230627	-15.14	61029	20230103	68.94	121500	-15.14	20230627	61029	68.94	20230103	124000	-16.85	20230425	76200	35.30	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
67	20231120	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	0	3	0.00	2674351000	25913	57.25	104500	104500	102400	134100	72300	103200	103204.99	20.70	0	-2980	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20447	2.80	0.62	12	0.13	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
68	20231120	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	0	3	0.00	2102606200	20376	45.02	104500	104500	102400	134100	72300	103200	103190.33	20.70	0	-3400	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20447	2.80	0.62	12	0.10	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
69	20231120	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	0	3	0.00	1559256200	15113	33.39	104500	104500	102400	134100	72300	103200	103173.18	20.70	0	-1743	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20447	2.80	0.62	12	0.08	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
70	20231120	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	0	3	0.00	1346403500	13045	28.82	104500	104500	102400	134100	72300	103200	103212.23	20.70	0	-1286	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20447	2.80	0.62	12	0.07	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
71	20231120	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	0	3	0.00	986319200	9551	21.10	104500	104500	102400	134100	72300	103200	103268.68	20.70	0	-22	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20447	2.80	0.62	12	0.05	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
72	20231120	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103400	200	2	0.19	703951100	6817	15.06	104500	104500	102400	134100	72300	103200	103264.06	20.70	0	606	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20486	2.80	0.63	12	0.03	36910.00	165231.00	121500	20230627	-14.90	61029	20230103	69.43	121500	-14.90	20230627	61029	69.43	20230103	124000	-16.61	20230425	76200	35.70	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
73	20231120	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103400	200	2	0.19	72370000	696	1.54	104500	104500	103300	134100	72300	103200	103979.89	20.70	0	-206	105333	104266	102133	101066	98933	104800	101600	1071	30900	5000	78430	100	1	19812715	20486	2.80	0.63	12	0.00	36910.00	165231.00	121500	20230627	-14.90	61029	20230103	69.43	121500	-14.90	20230627	61029	69.43	20230103	124000	-16.61	20230425	76200	35.70	20230530	1.03	N	010060	5000	1070 억	4100348	N	N	0	N	N
74	20231117	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	1900	2	1.88	4561464100	44893	106.34	101700	103200	100000	131600	71000	101300	101605.87	20.69	864	5852	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	20447	2.80	0.62	12	0.23	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
75	20231117	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102800	1500	2	1.48	4016400800	39605	93.81	101700	103200	100000	131600	71000	101300	101411.46	20.69	864	5247	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	20367	2.79	0.62	12	0.20	36910.00	165231.00	121500	20230627	-15.39	61029	20230103	68.44	121500	-15.39	20230627	61029	68.44	20230103	124000	-17.10	20230425	76200	34.91	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
76	20231117	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	1200	2	1.18	2824667100	27996	66.31	101700	102500	100000	131600	71000	101300	100895.38	20.69	864	3440	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	20308	2.78	0.62	12	0.14	36910.00	165231.00	121500	20230627	-15.64	61029	20230103	67.95	121500	-15.64	20230627	61029	67.95	20230103	124000	-17.34	20230425	76200	34.51	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
77	20231117	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100400	-900	5	-0.89	1831854500	18232	43.19	101700	101700	100000	131600	71000	101300	100474.69	20.69	864	-2500	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	19892	2.72	0.61	12	0.09	36910.00	165231.00	121500	20230627	-17.37	61029	20230103	64.51	121500	-17.37	20230627	61029	64.51	20230103	124000	-19.03	20230425	76200	31.76	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
78	20231117	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-500	5	-0.49	1594101400	15868	37.59	101700	101700	100000	131600	71000	101300	100460.13	20.69	864	-3515	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	19971	2.73	0.61	12	0.08	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
79	20231117	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	-1300	5	-1.28	1261658900	12557	29.74	101700	101700	100000	131600	71000	101300	100474.55	20.69	864	-4055	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	19813	2.71	0.61	12	0.06	36910.00	165231.00	121500	20230627	-17.70	61029	20230103	63.86	121500	-17.70	20230627	61029	63.86	20230103	124000	-19.35	20230425	76200	31.23	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
80	20231117	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-500	5	-0.49	802751200	7985	18.91	101700	101700	100000	131600	71000	101300	100532.40	20.69	864	-3088	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	19971	2.73	0.61	12	0.04	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
81	20231117	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	-100	5	-0.10	58787500	580	1.37	101700	101700	101100	131600	71000	101300	101357.76	20.69	864	-291	104633	102966	102133	100466	99633	102550	100050	1071	30300	5000	76980	100	1	19812715	20050	2.74	0.61	12	0.00	36910.00	165231.00	121500	20230627	-16.71	61029	20230103	65.82	121500	-16.71	20230627	61029	65.82	20230103	124000	-18.39	20230425	76200	32.81	20230530	1.05	N	010060	5000	1070 억	4098481	N	N	58	N	N
82	20231116	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-2400	5	-2.31	3920557900	38382	26.22	103800	103800	101300	135000	72800	103900	102145.74	20.54	1180	-2777	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20110	2.75	0.61	12	0.19	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
83	20231116	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102300	-1600	5	-1.54	3381727200	33091	22.61	103800	103800	101300	135000	72800	103900	102194.77	20.54	1180	-2929	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20268	2.77	0.62	12	0.17	36910.00	165231.00	121500	20230627	-15.80	61029	20230103	67.63	121500	-15.80	20230627	61029	67.63	20230103	124000	-17.50	20230425	76200	34.25	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
84	20231116	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	-1900	5	-1.83	3024202800	29597	20.22	103800	103800	101300	135000	72800	103900	102179.37	20.54	1180	-3924	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20209	2.76	0.62	12	0.15	36910.00	165231.00	121500	20230627	-16.05	61029	20230103	67.13	121500	-16.05	20230627	61029	67.13	20230103	124000	-17.74	20230425	76200	33.86	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
85	20231116	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-2400	5	-2.31	2630182300	25726	17.58	103800	103800	101300	135000	72800	103900	102238.29	20.54	1180	-4198	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20110	2.75	0.61	12	0.13	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
86	20231116	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	-2200	5	-2.12	2231150900	21795	14.89	103800	103800	101600	135000	72800	103900	102369.85	20.54	1180	-3545	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20150	2.76	0.62	12	0.11	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	121500	-16.30	20230627	61029	66.64	20230103	124000	-17.98	20230425	76200	33.46	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
87	20231116	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	-1500	5	-1.44	1272725200	12387	8.46	103800	103800	102000	135000	72800	103900	102746.85	20.54	1180	-1347	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20288	2.77	0.62	12	0.06	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	121500	-15.72	20230627	61029	67.79	20230103	124000	-17.42	20230425	76200	34.38	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
88	20231116	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	-1300	5	-1.25	137336000	1332	0.91	103800	103800	102300	135000	72800	103900	103105.11	20.54	1180	-183	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20328	2.78	0.62	12	0.01	36910.00	165231.00	121500	20230627	-15.56	61029	20230103	68.12	121500	-15.56	20230627	61029	68.12	20230103	124000	-17.26	20230425	76200	34.65	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
89	20231116	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103900	0	3	0.00	0	0	0.00	0	0	0	135000	72800	103900	0.00	20.54	1180	0	110700	107300	104600	101200	98500	105950	99850	1071	31100	5000	78960	100	1	19812715	20585	2.81	0.63	12	0.00	36910.00	165231.00	121500	20230627	-14.49	61029	20230103	70.25	121500	-14.49	20230627	61029	70.25	20230103	124000	-16.21	20230425	76200	36.35	20230530	1.05	N	010060	5000	1070 억	4069009	N	N	189	N	N
90	20231115	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103900	3000	2	2.97	15415399600	146293	411.07	105300	108000	101900	131100	70700	100900	105373.93	20.65	767	3494	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20585	2.81	0.63	12	0.74	36910.00	165231.00	121500	20230627	-14.49	61029	20230103	70.25	121500	-14.49	20230627	61029	70.25	20230103	124000	-16.21	20230425	76200	36.35	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	189	N	N
91	20231115	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	2300	2	2.28	14551486200	137968	387.68	105300	108000	101900	131100	70700	100900	105470.01	20.65	767	2967	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20447	2.80	0.62	12	0.70	36910.00	165231.00	121500	20230627	-15.06	61029	20230103	69.10	121500	-15.06	20230627	61029	69.10	20230103	124000	-16.77	20230425	76200	35.43	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
92	20231115	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103600	2700	2	2.68	12774613300	120684	339.11	105300	108000	103600	131100	70700	100900	105851.76	20.65	767	3328	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20526	2.81	0.63	12	0.61	36910.00	165231.00	121500	20230627	-14.73	61029	20230103	69.76	121500	-14.73	20230627	61029	69.76	20230103	124000	-16.45	20230425	76200	35.96	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
93	20231115	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104000	3100	2	3.07	11815949100	111475	313.24	105300	108000	103900	131100	70700	100900	105996.40	20.65	767	8471	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20605	2.82	0.63	12	0.56	36910.00	165231.00	121500	20230627	-14.40	61029	20230103	70.41	121500	-14.40	20230627	61029	70.41	20230103	124000	-16.13	20230425	76200	36.48	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
94	20231115	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104900	4000	2	3.96	10986331700	103526	290.90	105300	108000	104100	131100	70700	100900	106121.47	20.65	767	11261	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20784	2.84	0.63	12	0.52	36910.00	165231.00	121500	20230627	-13.66	61029	20230103	71.89	121500	-13.66	20230627	61029	71.89	20230103	124000	-15.40	20230425	76200	37.66	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
95	20231115	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105700	4800	2	4.76	9931036300	93478	262.67	105300	108000	104100	131100	70700	100900	106239.29	20.65	767	13413	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20942	2.86	0.64	12	0.47	36910.00	165231.00	121500	20230627	-13.00	61029	20230103	73.20	121500	-13.00	20230627	61029	73.20	20230103	124000	-14.76	20230425	76200	38.71	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
96	20231115	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106000	5100	2	5.05	8872044600	83491	234.60	105300	108000	104100	131100	70700	100900	106263.48	20.65	767	12370	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	21001	2.87	0.64	12	0.42	36910.00	165231.00	121500	20230627	-12.76	61029	20230103	73.69	121500	-12.76	20230627	61029	73.69	20230103	124000	-14.52	20230425	76200	39.11	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
97	20231115	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104900	4000	2	3.96	1669777500	15860	44.57	105300	105800	104100	131100	70700	100900	105282.31	20.65	767	-5380	102633	101766	100933	100066	99233	102200	100500	1071	30200	5000	76680	100	1	19812715	20784	2.84	0.63	12	0.08	36910.00	165231.00	121500	20230627	-13.66	61029	20230103	71.89	121500	-13.66	20230627	61029	71.89	20230103	124000	-15.40	20230425	76200	37.66	20230530	1.04	N	010060	5000	1070 억	4091993	N	N	1545	N	N
98	20231114	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100900	1600	2	1.61	3590222100	35559	82.35	100200	101800	100100	129000	69600	99300	100965.27	21.04	-24	3845	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	19991	2.73	0.61	12	0.18	36910.00	165231.00	121500	20230627	-16.95	61029	20230103	65.33	121500	-16.95	20230627	61029	65.33	20230103	124000	-18.63	20230425	76200	32.41	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1545	N	N
99	20231114	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	1500	2	1.51	2996613400	29671	68.71	100200	101800	100100	129000	69600	99300	100994.69	21.04	-24	3208	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	19971	2.73	0.61	12	0.15	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
100	20231114	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101100	1800	2	1.81	2446357700	24224	56.10	100200	101800	100100	129000	69600	99300	100989.01	21.04	-24	2999	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	20031	2.74	0.61	12	0.12	36910.00	165231.00	121500	20230627	-16.79	61029	20230103	65.66	121500	-16.79	20230627	61029	65.66	20230103	124000	-18.47	20230425	76200	32.68	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
101	20231114	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	2000	2	2.01	2114503000	20946	48.51	100200	101800	100100	129000	69600	99300	100950.21	21.04	-24	3336	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	20070	2.74	0.61	12	0.11	36910.00	165231.00	121500	20230627	-16.63	61029	20230103	65.99	121500	-16.63	20230627	61029	65.99	20230103	124000	-18.31	20230425	76200	32.94	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
102	20231114	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	1900	2	1.91	1732001700	17162	39.75	100200	101800	100100	129000	69600	99300	100920.74	21.04	-24	1682	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	20050	2.74	0.61	12	0.09	36910.00	165231.00	121500	20230627	-16.71	61029	20230103	65.82	121500	-16.71	20230627	61029	65.82	20230103	124000	-18.39	20230425	76200	32.81	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
103	20231114	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100600	1300	2	1.31	1201633600	11922	27.61	100200	101800	100100	129000	69600	99300	100791.28	21.04	-24	-317	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	19932	2.73	0.61	12	0.06	36910.00	165231.00	121500	20230627	-17.20	61029	20230103	64.84	121500	-17.20	20230627	61029	64.84	20230103	124000	-18.87	20230425	76200	32.02	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
104	20231114	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100500	1200	2	1.21	771139700	7646	17.71	100200	101800	100100	129000	69600	99300	100855.31	21.04	-24	-745	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	19912	2.72	0.61	12	0.04	36910.00	165231.00	121500	20230627	-17.28	61029	20230103	64.68	121500	-17.28	20230627	61029	64.68	20230103	124000	-18.95	20230425	76200	31.89	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
105	20231114	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	1500	2	1.51	155396400	1543	3.57	100200	101800	100200	129000	69600	99300	100710.56	21.04	-24	447	102833	101066	99833	98066	96833	100450	97450	1071	29700	5000	75460	100	1	19812715	19971	2.73	0.61	12	0.01	36910.00	165231.00	121500	20230627	-17.04	61029	20230103	65.17	121500	-17.04	20230627	61029	65.17	20230103	124000	-18.71	20230425	76200	32.28	20230530	1.03	N	010060	5000	1070 억	4168010	N	N	1305	N	N
106	20231113	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	-1300	5	-1.29	4268657900	42931	117.85	101600	101600	98600	130700	70500	100600	99430.67	21.02	0	3251	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19674	2.69	0.60	12	0.22	36910.00	165231.00	121500	20230627	-18.27	61029	20230103	62.71	121500	-18.27	20230627	61029	62.71	20230103	124000	-19.92	20230425	76200	30.31	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	1305	N	N
107	20231113	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	-1300	5	-1.29	3775522300	37964	104.21	101600	101600	98600	130700	70500	100600	99450.07	21.02	0	3247	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19674	2.69	0.60	12	0.19	36910.00	165231.00	121500	20230627	-18.27	61029	20230103	62.71	121500	-18.27	20230627	61029	62.71	20230103	124000	-19.92	20230425	76200	30.31	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
108	20231113	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	-1900	5	-1.89	3051526700	30686	84.23	101600	101600	98600	130700	70500	100600	99443.61	21.02	0	2067	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19555	2.67	0.60	12	0.15	36910.00	165231.00	121500	20230627	-18.77	61029	20230103	61.73	121500	-18.77	20230627	61029	61.73	20230103	124000	-20.40	20230425	76200	29.53	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
109	20231113	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99100	-1500	5	-1.49	2481394900	24915	68.39	101600	101600	98600	130700	70500	100600	99594.42	21.02	0	631	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19634	2.68	0.60	12	0.13	36910.00	165231.00	121500	20230627	-18.44	61029	20230103	62.38	121500	-18.44	20230627	61029	62.38	20230103	124000	-20.08	20230425	76200	30.05	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
110	20231113	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	-1600	5	-1.59	2260315700	22683	62.26	101600	101600	98800	130700	70500	100600	99648.01	21.02	0	639	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19615	2.68	0.60	12	0.11	36910.00	165231.00	121500	20230627	-18.52	61029	20230103	62.22	121500	-18.52	20230627	61029	62.22	20230103	124000	-20.16	20230425	76200	29.92	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
111	20231113	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99500	-1100	5	-1.09	943179100	9401	25.81	101600	101600	99500	130700	70500	100600	100327.53	21.02	0	-521	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19714	2.70	0.60	12	0.05	36910.00	165231.00	121500	20230627	-18.11	61029	20230103	63.04	121500	-18.11	20230627	61029	63.04	20230103	124000	-19.76	20230425	76200	30.58	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
112	20231113	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100400	-200	5	-0.20	400397500	3976	10.91	101600	101600	100100	130700	70500	100600	100703.60	21.02	0	-1197	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19892	2.72	0.61	12	0.02	36910.00	165231.00	121500	20230627	-17.37	61029	20230103	64.51	121500	-17.37	20230627	61029	64.51	20230103	124000	-19.03	20230425	76200	31.76	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
113	20231113	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100700	100	2	0.10	77047300	760	2.09	101600	101600	100400	130700	70500	100600	101378.03	21.02	0	-58	102466	101532	100766	99832	99066	101150	99450	1071	30100	5000	76450	100	1	19812715	19951	2.73	0.61	12	0.00	36910.00	165231.00	121500	20230627	-17.12	61029	20230103	65.00	121500	-17.12	20230627	61029	65.00	20230103	124000	-18.79	20230425	76200	32.15	20230530	1.04	N	010060	5000	1070 억	4164364	N	N	174	N	N
114	20231110	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100600	-2100	5	-2.04	3612870000	35950	51.69	101700	101700	100000	133500	71900	102700	100494.22	20.68	0	5744	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19932	2.73	0.61	12	0.18	36910.00	165231.00	121500	20230627	-17.20	61029	20230103	64.84	121500	-17.20	20230627	61029	64.84	20230103	124000	-18.87	20230425	76200	32.02	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	174	N	N
115	20231110	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100500	-2200	5	-2.14	3174485500	31593	45.43	101700	101700	100000	133500	71900	102700	100480.66	20.68	0	4913	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19912	2.72	0.61	12	0.16	36910.00	165231.00	121500	20230627	-17.28	61029	20230103	64.68	121500	-17.28	20230627	61029	64.68	20230103	124000	-18.95	20230425	76200	31.89	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
116	20231110	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100900	-1800	5	-1.75	2824774800	28119	40.43	101700	101700	100000	133500	71900	102700	100457.87	20.68	0	4450	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19991	2.73	0.61	12	0.14	36910.00	165231.00	121500	20230627	-16.95	61029	20230103	65.33	121500	-16.95	20230627	61029	65.33	20230103	124000	-18.63	20230425	76200	32.41	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
117	20231110	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100600	-2100	5	-2.04	2542344900	25313	36.40	101700	101700	100000	133500	71900	102700	100436.33	20.68	0	4072	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19932	2.73	0.61	12	0.13	36910.00	165231.00	121500	20230627	-17.20	61029	20230103	64.84	121500	-17.20	20230627	61029	64.84	20230103	124000	-18.87	20230425	76200	32.02	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
118	20231110	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100300	-2400	5	-2.34	2373500100	23634	33.98	101700	101700	100000	133500	71900	102700	100427.35	20.68	0	3604	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19872	2.72	0.61	12	0.12	36910.00	165231.00	121500	20230627	-17.45	61029	20230103	64.35	121500	-17.45	20230627	61029	64.35	20230103	124000	-19.11	20230425	76200	31.63	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
119	20231110	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100400	-2300	5	-2.24	2054204100	20453	29.41	101700	101700	100000	133500	71900	102700	100435.34	20.68	0	2201	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19892	2.72	0.61	12	0.10	36910.00	165231.00	121500	20230627	-17.37	61029	20230103	64.51	121500	-17.37	20230627	61029	64.51	20230103	124000	-19.03	20230425	76200	31.76	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
120	20231110	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100400	-2300	5	-2.24	1521978300	15147	21.78	101700	101700	100000	133500	71900	102700	100480.51	20.68	0	1421	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19892	2.72	0.61	12	0.08	36910.00	165231.00	121500	20230627	-17.37	61029	20230103	64.51	121500	-17.37	20230627	61029	64.51	20230103	124000	-19.03	20230425	76200	31.76	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
121	20231110	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100500	-2200	5	-2.14	158827400	1575	2.26	101700	101700	100400	133500	71900	102700	100842.79	20.68	0	-972	106033	104366	102733	101066	99433	104350	101050	1071	30800	5000	78050	100	1	19812715	19912	2.72	0.61	12	0.01	36910.00	165231.00	121500	20230627	-17.28	61029	20230103	64.68	121500	-17.28	20230627	61029	64.68	20230103	124000	-18.95	20230425	76200	31.89	20230530	1.07	N	010060	5000	1070 억	4096796	N	N	0	N	N
122	20231109	160235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	-800	5	-0.77	7085154000	69327	178.14	102700	104400	101100	134500	72500	103500	102192.04	20.62	0	17840	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20348	2.78	0.62	12	0.35	36910.00	165231.00	121500	20230627	-15.47	61029	20230103	68.28	121500	-15.47	20230627	61029	68.28	20230103	124000	-17.18	20230425	76200	34.78	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
123	20231109	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-2000	5	-1.93	5689610800	55667	143.04	102700	104400	101100	134500	72500	103500	102207.97	20.62	0	16079	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20110	2.75	0.61	12	0.28	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
124	20231109	140235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101400	-2100	5	-2.03	4790644400	46839	120.35	102700	104400	101100	134500	72500	103500	102278.96	20.62	0	13142	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20090	2.75	0.61	12	0.24	36910.00	165231.00	121500	20230627	-16.54	61029	20230103	66.15	121500	-16.54	20230627	61029	66.15	20230103	124000	-18.23	20230425	76200	33.07	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
125	20231109	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	-1500	5	-1.45	3935294000	38428	98.74	102700	104400	101100	134500	72500	103500	102406.94	20.62	0	10673	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20209	2.76	0.62	12	0.19	36910.00	165231.00	121500	20230627	-16.05	61029	20230103	67.13	121500	-16.05	20230627	61029	67.13	20230103	124000	-17.74	20230425	76200	33.86	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
126	20231109	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101900	-1600	5	-1.55	3171178600	30952	79.53	102700	104400	101100	134500	72500	103500	102454.72	20.62	0	6376	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20189	2.76	0.62	12	0.16	36910.00	165231.00	121500	20230627	-16.13	61029	20230103	66.97	121500	-16.13	20230627	61029	66.97	20230103	124000	-17.82	20230425	76200	33.73	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
127	20231109	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-2000	5	-1.93	2109979100	20504	52.69	102700	104400	101500	134500	72500	103500	102905.73	20.62	0	2854	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20110	2.75	0.61	12	0.10	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
128	20231109	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102900	-600	5	-0.58	1065730600	10283	26.42	102700	104400	102700	134500	72500	103500	103640.05	20.62	0	2191	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20387	2.79	0.62	12	0.05	36910.00	165231.00	121500	20230627	-15.31	61029	20230103	68.61	121500	-15.31	20230627	61029	68.61	20230103	124000	-17.02	20230425	76200	35.04	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
129	20231109	090234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104300	800	2	0.77	53364200	515	1.32	102700	104400	102700	134500	72500	103500	103619.81	20.62	0	278	106433	104966	103333	101866	100233	104150	101050	1071	31000	5000	78660	100	1	19812715	20665	2.83	0.63	12	0.00	36910.00	165231.00	121500	20230627	-14.16	61029	20230103	70.90	121500	-14.16	20230627	61029	70.90	20230103	124000	-15.89	20230425	76200	36.88	20230530	1.05	N	010060	5000	1070 억	4086248	N	N	0	N	N
130	20231108	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103500	200	2	0.19	4024765000	38797	38.87	104800	104800	101700	134200	72400	103300	103739.16	20.32	0	5462	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20506	2.80	0.63	12	0.20	36910.00	165231.00	121500	20230627	-14.81	61029	20230103	69.59	121500	-14.81	20230627	61029	69.59	20230103	124000	-16.53	20230425	76200	35.83	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
131	20231108	150236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104000	700	2	0.68	3538219700	34104	34.17	104800	104800	101700	134200	72400	103300	103747.94	20.32	0	4132	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20605	2.82	0.63	12	0.17	36910.00	165231.00	121500	20230627	-14.40	61029	20230103	70.41	121500	-14.40	20230627	61029	70.41	20230103	124000	-16.13	20230425	76200	36.48	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
132	20231108	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104700	1400	2	1.36	2773732700	26774	26.83	104800	104800	101700	134200	72400	103300	103597.99	20.32	0	4975	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20744	2.84	0.63	12	0.14	36910.00	165231.00	121500	20230627	-13.83	61029	20230103	71.56	121500	-13.83	20230627	61029	71.56	20230103	124000	-15.56	20230425	76200	37.40	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
133	20231108	130235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104200	900	2	0.87	2287195300	22116	22.16	104800	104800	101700	134200	72400	103300	103418.13	20.32	0	2649	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20645	2.82	0.63	12	0.11	36910.00	165231.00	121500	20230627	-14.24	61029	20230103	70.74	121500	-14.24	20230627	61029	70.74	20230103	124000	-15.97	20230425	76200	36.75	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
134	20231108	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104400	1100	2	1.06	1995877600	19321	19.36	104800	104800	101700	134200	72400	103300	103300.95	20.32	0	2386	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20684	2.83	0.63	12	0.10	36910.00	165231.00	121500	20230627	-14.07	61029	20230103	71.07	121500	-14.07	20230627	61029	71.07	20230103	124000	-15.81	20230425	76200	37.01	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
135	20231108	110234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103100	-200	5	-0.19	1390025400	13489	13.52	104800	104800	101700	134200	72400	103300	103048.81	20.32	0	286	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20427	2.79	0.62	12	0.07	36910.00	165231.00	121500	20230627	-15.14	61029	20230103	68.94	121500	-15.14	20230627	61029	68.94	20230103	124000	-16.85	20230425	76200	35.30	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
136	20231108	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	-1500	5	-1.45	755411000	7298	7.31	104800	104800	101700	134200	72400	103300	103509.32	20.32	0	-1689	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20169	2.76	0.62	12	0.04	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	121500	-16.21	20230627	61029	66.81	20230103	124000	-17.90	20230425	76200	33.60	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
137	20231108	090233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104400	1100	2	1.06	174973600	1678	1.68	104800	104800	103300	134200	72400	103300	104275.09	20.32	0	-123	109500	106400	103700	100600	97900	105050	99250	1071	30900	5000	78500	100	1	19812715	20684	2.83	0.63	12	0.01	36910.00	165231.00	121500	20230627	-14.07	61029	20230103	71.07	121500	-14.07	20230627	61029	71.07	20230103	124000	-15.81	20230425	76200	37.01	20230530	1.07	N	010060	5000	1070 억	4026591	N	N	137	N	N
138	20231107	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103300	-3200	5	-3.00	10316775900	99544	88.85	105100	106800	101000	138400	74600	106500	103639.85	20.70	0	-480	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20467	2.80	0.63	12	0.50	36910.00	165231.00	121500	20230627	-14.98	61029	20230103	69.26	121500	-14.98	20230627	61029	69.26	20230103	124000	-16.69	20230425	76200	35.56	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	132	N	N
139	20231107	150234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103500	-3000	5	-2.82	9160434700	88380	78.89	105100	106800	101000	138400	74600	106500	103647.08	20.70	0	-2465	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20506	2.80	0.63	12	0.45	36910.00	165231.00	121500	20230627	-14.81	61029	20230103	69.59	121500	-14.81	20230627	61029	69.59	20230103	124000	-16.53	20230425	76200	35.83	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
140	20231107	140235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-4000	5	-3.76	8104698600	78133	69.74	105100	106800	101000	138400	74600	106500	103728.21	20.70	0	-3817	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20308	2.78	0.62	12	0.39	36910.00	165231.00	121500	20230627	-15.64	61029	20230103	67.95	121500	-15.64	20230627	61029	67.95	20230103	124000	-17.34	20230425	76200	34.51	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
141	20231107	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101900	-4600	5	-4.32	7316523600	70398	62.84	105100	106800	101000	138400	74600	106500	103929.49	20.70	0	-5901	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20189	2.76	0.62	12	0.36	36910.00	165231.00	121500	20230627	-16.13	61029	20230103	66.97	121500	-16.13	20230627	61029	66.97	20230103	124000	-17.82	20230425	76200	33.73	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
142	20231107	120234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-4000	5	-3.76	6314281600	60549	54.05	105100	106800	102500	138400	74600	106500	104282.47	20.70	0	-5582	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20308	2.78	0.62	12	0.31	36910.00	165231.00	121500	20230627	-15.64	61029	20230103	67.95	121500	-15.64	20230627	61029	67.95	20230103	124000	-17.34	20230425	76200	34.51	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
143	20231107	110234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103700	-2800	5	-2.63	5000443200	47813	42.68	105100	106800	103400	138400	74600	106500	104581.85	20.70	0	18	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20546	2.81	0.63	12	0.24	36910.00	165231.00	121500	20230627	-14.65	61029	20230103	69.92	121500	-14.65	20230627	61029	69.92	20230103	124000	-16.37	20230425	76200	36.09	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
144	20231107	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104100	-2400	5	-2.25	3101161800	29546	26.37	105100	106800	104100	138400	74600	106500	104958.53	20.70	0	-2247	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20625	2.82	0.63	12	0.15	36910.00	165231.00	121500	20230627	-14.32	61029	20230103	70.57	121500	-14.32	20230627	61029	70.57	20230103	124000	-16.05	20230425	76200	36.61	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
145	20231107	090231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105900	-600	5	-0.56	249067300	2374	2.12	105100	106100	104400	138400	74600	106500	104889.52	20.70	0	-451	109900	108200	104800	103100	99700	109050	103950	1071	31900	5000	80940	100	1	19812715	20982	2.87	0.64	12	0.01	36910.00	165231.00	121500	20230627	-12.84	61029	20230103	73.52	121500	-12.84	20230627	61029	73.52	20230103	124000	-14.60	20230425	76200	38.98	20230530	1.05	N	010060	5000	1070 억	4101901	N	N	29	N	N
146	20231106	160229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106500	4000	2	3.90	11630667500	111814	167.49	104300	106500	101400	133200	71800	102500	104001.50	20.57	0	23734	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	21101	2.89	0.64	12	0.56	36910.00	165231.00	121500	20230627	-12.35	61029	20230103	74.51	121500	-12.35	20230627	61029	74.51	20230103	124000	-14.11	20230425	76200	39.76	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	29	N	N
147	20231106	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	2100	2	2.05	9358022800	90327	135.31	104300	105500	101400	133200	71800	102500	103601.61	20.57	0	13311	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20724	2.83	0.63	12	0.46	36910.00	165231.00	121500	20230627	-13.91	61029	20230103	71.39	121500	-13.91	20230627	61029	71.39	20230103	124000	-15.65	20230425	76200	37.27	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
148	20231106	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	2100	2	2.05	7106475500	68864	103.15	104300	104800	101400	133200	71800	102500	103195.80	20.57	0	957	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20724	2.83	0.63	12	0.35	36910.00	165231.00	121500	20230627	-13.91	61029	20230103	71.39	121500	-13.91	20230627	61029	71.39	20230103	124000	-15.65	20230425	76200	37.27	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
149	20231106	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103800	1300	2	1.27	5730298300	55668	83.39	104300	104800	101400	133200	71800	102500	102937.02	20.57	0	-3499	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20566	2.81	0.63	12	0.28	36910.00	165231.00	121500	20230627	-14.57	61029	20230103	70.08	121500	-14.57	20230627	61029	70.08	20230103	124000	-16.29	20230425	76200	36.22	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
150	20231106	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103700	1200	2	1.17	4976287700	48379	72.47	104300	104800	101400	133200	71800	102500	102860.49	20.57	0	-3505	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20546	2.81	0.63	12	0.24	36910.00	165231.00	121500	20230627	-14.65	61029	20230103	69.92	121500	-14.65	20230627	61029	69.92	20230103	124000	-16.37	20230425	76200	36.09	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
151	20231106	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103700	1200	2	1.17	4000873400	38960	58.36	104300	104800	101400	133200	71800	102500	102691.82	20.57	0	-5365	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20546	2.81	0.63	12	0.20	36910.00	165231.00	121500	20230627	-14.65	61029	20230103	69.92	121500	-14.65	20230627	61029	69.92	20230103	124000	-16.37	20230425	76200	36.09	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
152	20231106	100221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102900	400	2	0.39	2664257800	25967	38.90	104300	104800	101400	133200	71800	102500	102601.68	20.57	0	-7745	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20387	2.79	0.62	12	0.13	36910.00	165231.00	121500	20230627	-15.31	61029	20230103	68.61	121500	-15.31	20230627	61029	68.61	20230103	124000	-17.02	20230425	76200	35.04	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
153	20231106	090232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104500	2000	2	1.95	259752500	2494	3.74	104300	104800	103300	133200	71800	102500	104150.96	20.57	0	-5	105833	104166	102333	100666	98833	103250	99750	1071	30700	5000	77900	100	1	19812715	20704	2.83	0.63	12	0.01	36910.00	165231.00	121500	20230627	-13.99	61029	20230103	71.23	121500	-13.99	20230627	61029	71.23	20230103	124000	-15.73	20230425	76200	37.14	20230530	1.06	Y	010060	5000	1070 억	4074569	N	N	3023	N	N
154	20231103	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	500	2	0.49	6809016600	66634	93.62	102800	104000	100500	132600	71400	102000	102185.29	20.72	0	-7319	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20308	2.78	0.62	12	0.34	36910.00	165231.00	121500	20230627	-15.64	61029	20230103	67.95	121500	-15.64	20230627	61029	67.95	20230103	124000	-17.34	20230425	76200	34.51	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3008	N	N
155	20231103	150229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	400	2	0.39	6299073800	61658	86.63	102800	104000	100500	132600	71400	102000	102161.50	20.72	0	-7346	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20288	2.77	0.62	12	0.31	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	121500	-15.72	20230627	61029	67.79	20230103	124000	-17.42	20230425	76200	34.38	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
156	20231103	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	400	2	0.39	5497379400	53830	75.63	102800	104000	100500	132600	71400	102000	102124.83	20.72	0	-6957	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20288	2.77	0.62	12	0.27	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	121500	-15.72	20230627	61029	67.79	20230103	124000	-17.42	20230425	76200	34.38	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
157	20231103	130228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102100	100	2	0.10	5017537300	49136	69.04	102800	104000	100500	132600	71400	102000	102115.30	20.72	0	-6886	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20229	2.77	0.62	12	0.25	36910.00	165231.00	121500	20230627	-15.97	61029	20230103	67.30	121500	-15.97	20230627	61029	67.30	20230103	124000	-17.66	20230425	76200	33.99	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
158	20231103	120228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	600	2	0.59	4511128200	44175	62.07	102800	104000	100500	132600	71400	102000	102119.48	20.72	0	-5494	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20328	2.78	0.62	12	0.22	36910.00	165231.00	121500	20230627	-15.56	61029	20230103	68.12	121500	-15.56	20230627	61029	68.12	20230103	124000	-17.26	20230425	76200	34.65	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
159	20231103	110229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	500	2	0.49	3919197000	38397	53.95	102800	104000	100500	132600	71400	102000	102070.40	20.72	0	-3778	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20308	2.78	0.62	12	0.19	36910.00	165231.00	121500	20230627	-15.64	61029	20230103	67.95	121500	-15.64	20230627	61029	67.95	20230103	124000	-17.34	20230425	76200	34.51	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
160	20231103	100227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101400	-600	5	-0.59	3225162000	31609	44.41	102800	104000	100500	132600	71400	102000	102033.03	20.72	0	-3318	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20090	2.75	0.61	12	0.16	36910.00	165231.00	121500	20230627	-16.54	61029	20230103	66.15	121500	-16.54	20230627	61029	66.15	20230103	124000	-18.23	20230425	76200	33.07	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
161	20231103	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103600	1600	2	1.57	290973600	2828	3.97	102800	103600	102300	132600	71400	102000	102890.24	20.72	0	1555	104600	103300	101500	100200	98400	103950	100850	1071	30600	5000	77520	100	1	19812715	20526	2.81	0.63	12	0.01	36910.00	165231.00	121500	20230627	-14.73	61029	20230103	69.76	121500	-14.73	20230627	61029	69.76	20230103	124000	-16.45	20230425	76200	35.96	20230530	1.08	Y	010060	5000	1070 억	4104882	N	N	3878	N	N
162	20231102	160226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	200	2	0.20	7212239900	71009	52.82	101500	102800	99700	132300	71300	101800	101567.03	20.76	413	-3959	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20209	2.76	0.62	12	0.36	36910.00	165231.00	121500	20230627	-16.05	61029	20230103	67.13	121500	-16.05	20230627	61029	67.13	20230103	124000	-17.74	20230425	76200	33.86	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	3868	N	N
163	20231102	150229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	800	2	0.79	6362825300	62698	46.64	101500	102800	99700	132300	71300	101800	101482.76	20.76	413	-4187	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20328	2.78	0.62	12	0.32	36910.00	165231.00	121500	20230627	-15.56	61029	20230103	68.12	121500	-15.56	20230627	61029	68.12	20230103	124000	-17.26	20230425	76200	34.65	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
164	20231102	140227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	800	2	0.79	5051054800	49887	37.11	101500	102800	99700	132300	71300	101800	101247.86	20.76	413	-1810	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20328	2.78	0.62	12	0.25	36910.00	165231.00	121500	20230627	-15.56	61029	20230103	68.12	121500	-15.56	20230627	61029	68.12	20230103	124000	-17.26	20230425	76200	34.65	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
165	20231102	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101100	-700	5	-0.69	3238499700	32065	23.85	101500	101800	99700	132300	71300	101800	100993.28	20.76	413	-5836	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20031	2.74	0.61	12	0.16	36910.00	165231.00	121500	20230627	-16.79	61029	20230103	65.66	121500	-16.79	20230627	61029	65.66	20230103	124000	-18.47	20230425	76200	32.68	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
166	20231102	120225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101700	-100	5	-0.10	2801899800	27767	20.66	101500	101800	99700	132300	71300	101800	100901.53	20.76	413	-6060	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20150	2.76	0.62	12	0.14	36910.00	165231.00	121500	20230627	-16.30	61029	20230103	66.64	121500	-16.30	20230627	61029	66.64	20230103	124000	-17.98	20230425	76200	33.46	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
167	20231102	110224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-300	5	-0.29	2455600100	24355	18.12	101500	101800	99700	132300	71300	101800	100817.80	20.76	413	-5858	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20110	2.75	0.61	12	0.12	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
168	20231102	100226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101100	-700	5	-0.69	1718510200	17095	12.72	101500	101700	99700	132300	71300	101800	100513.06	20.76	413	-4382	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	20031	2.74	0.61	12	0.09	36910.00	165231.00	121500	20230627	-16.79	61029	20230103	65.66	121500	-16.79	20230627	61029	65.66	20230103	124000	-18.47	20230425	76200	32.68	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
169	20231102	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100100	-1700	5	-1.67	315538000	3138	2.33	101500	101700	99700	132300	71300	101800	100475.34	20.76	413	-1717	108533	105166	102133	98766	95733	106850	100450	1071	30500	5000	77360	100	1	19812715	19833	2.71	0.61	12	0.02	36910.00	165231.00	121500	20230627	-17.61	61029	20230103	64.02	121500	-17.61	20230627	61029	64.02	20230103	124000	-19.27	20230425	76200	31.36	20230530	1.06	Y	010060	5000	1070 억	4112536	N	N	8710	N	N
170	20231101	160225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	4500	2	4.62	13755206900	134187	110.07	99300	105500	99100	126400	68200	97300	102511.93	20.69	0	4324	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	20169	2.76	0.62	12	0.68	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	121500	-16.21	20230627	61029	66.81	20230103	124000	-17.90	20230425	76200	33.60	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	8702	N	N
171	20231101	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100900	3600	2	3.70	12525753500	122070	100.13	99300	105500	99100	126400	68200	97300	102611.24	20.69	0	7206	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	19991	2.73	0.61	12	0.62	36910.00	165231.00	121500	20230627	-16.95	61029	20230103	65.33	121500	-16.95	20230627	61029	65.33	20230103	124000	-18.63	20230425	76200	32.41	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N
172	20231101	140223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101100	3800	2	3.91	11269366400	109650	89.94	99300	105500	99100	126400	68200	97300	102775.80	20.69	0	6709	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	20031	2.74	0.61	12	0.55	36910.00	165231.00	121500	20230627	-16.79	61029	20230103	65.66	121500	-16.79	20230627	61029	65.66	20230103	124000	-18.47	20230425	76200	32.68	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N
173	20231101	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	4500	2	4.62	10159502800	98698	80.96	99300	105500	99100	126400	68200	97300	102935.24	20.69	0	7138	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	20169	2.76	0.62	12	0.50	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	121500	-16.21	20230627	61029	66.81	20230103	124000	-17.90	20230425	76200	33.60	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N
174	20231101	120229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	4700	2	4.83	9427282500	91509	75.06	99300	105500	99100	126400	68200	97300	103020.28	20.69	0	9695	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	20209	2.76	0.62	12	0.46	36910.00	165231.00	121500	20230627	-16.05	61029	20230103	67.13	121500	-16.05	20230627	61029	67.13	20230103	124000	-17.74	20230425	76200	33.86	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N
175	20231101	110229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	4500	2	4.62	8461488000	82006	67.27	99300	105500	99100	126400	68200	97300	103181.33	20.69	0	10603	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	20169	2.76	0.62	12	0.41	36910.00	165231.00	121500	20230627	-16.21	61029	20230103	66.81	121500	-16.21	20230627	61029	66.81	20230103	124000	-17.90	20230425	76200	33.60	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N
176	20231101	100228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	5100	2	5.24	7611276000	73674	60.43	99300	105500	99100	126400	68200	97300	103310.20	20.69	0	11539	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	20288	2.77	0.62	12	0.37	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	121500	-15.72	20230627	61029	67.79	20230103	124000	-17.42	20230425	76200	34.38	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N
177	20231101	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100700	3400	2	3.49	739180500	7341	6.02	99300	102400	99100	126400	68200	97300	100692.07	20.69	0	880	106366	101832	99266	94732	92166	100550	93450	1071	29100	5000	73940	100	1	19812715	19951	2.73	0.61	12	0.04	36910.00	165231.00	121500	20230627	-17.12	61029	20230103	65.00	121500	-17.12	20230627	61029	65.00	20230103	124000	-18.79	20230425	76200	32.15	20230530	1.03	Y	010060	5000	1070 억	4098940	N	N	5290	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History