KissMeData/014820/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34000	2300	2	7.26	4320919450	128869	910.67	31700	34500	31700	41200	22200	31700	33528.70	13.71	0	32405	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9857	13.80	1.37	12	0.44	2463.00	24886.00	59200	20230417	-42.57	27600	20231101	23.19	59200	-42.57	20230417	27600	23.19	20231101	59200	-42.57	20230417	27600	23.19	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
3	20231130	150323	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34000	2300	2	7.26	3962896350	118337	836.24	31700	34500	31700	41200	22200	31700	33488.23	13.71	0	29645	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9857	13.80	1.37	12	0.41	2463.00	24886.00	59200	20230417	-42.57	27600	20231101	23.19	59200	-42.57	20230417	27600	23.19	20231101	59200	-42.57	20230417	27600	23.19	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
4	20231130	140321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34050	2350	2	7.41	3288914850	98565	696.52	31700	34500	31700	41200	22200	31700	33367.98	13.71	0	25712	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9872	13.82	1.37	12	0.34	2463.00	24886.00	59200	20230417	-42.48	27600	20231101	23.37	59200	-42.48	20230417	27600	23.37	20231101	59200	-42.48	20230417	27600	23.37	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
5	20231130	130321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33400	1700	2	5.36	2052164400	62111	438.92	31700	33800	31700	41200	22200	31700	33040.27	13.71	0	19095	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9683	13.56	1.34	12	0.21	2463.00	24886.00	59200	20230417	-43.58	27600	20231101	21.01	59200	-43.58	20230417	27600	21.01	20231101	59200	-43.58	20230417	27600	21.01	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
6	20231130	120327	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33350	1650	2	5.21	1881330500	56989	402.72	31700	33800	31700	41200	22200	31700	33012.17	13.71	0	17033	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9669	13.54	1.34	12	0.20	2463.00	24886.00	59200	20230417	-43.67	27600	20231101	20.83	59200	-43.67	20230417	27600	20.83	20231101	59200	-43.67	20230417	27600	20.83	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
7	20231130	110323	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33750	2050	2	6.47	1725518450	52339	369.86	31700	33800	31700	41200	22200	31700	32968.12	13.71	0	15290	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9785	13.70	1.36	12	0.18	2463.00	24886.00	59200	20230417	-42.99	27600	20231101	22.28	59200	-42.99	20230417	27600	22.28	20231101	59200	-42.99	20230417	27600	22.28	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
8	20231130	100320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33450	1750	2	5.52	1264466850	38580	272.63	31700	33500	31700	41200	22200	31700	32775.19	13.71	0	15058	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9698	13.58	1.34	12	0.13	2463.00	24886.00	59200	20230417	-43.50	27600	20231101	21.20	59200	-43.50	20230417	27600	21.20	20231101	59200	-43.50	20230417	27600	21.20	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
9	20231130	090322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32400	700	2	2.21	81083750	2525	17.84	31700	32400	31700	41200	22200	31700	32112.38	13.71	0	1227	32366	32032	31516	31182	30666	32200	31350	1450	9500	5000	22820	50	1	28991282	9393	13.15	1.30	12	0.01	2463.00	24886.00	59200	20230417	-45.27	27600	20231101	17.39	59200	-45.27	20230417	27600	17.39	20231101	59200	-45.27	20230417	27600	17.39	20231101	0.89	N	014820	5000	1449 억	3974797	N	N	0	N	N
10	20231129	160321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	100	2	0.32	443722500	14140	123.34	31300	31850	31000	41050	22150	31600	31380.39	13.71	0	853	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9190	12.87	1.27	12	0.05	2463.00	24886.00	59200	20230417	-46.45	27600	20231101	14.86	59200	-46.45	20230417	27600	14.86	20231101	59200	-46.45	20230417	27600	14.86	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
11	20231129	150322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-50	5	-0.16	412139900	13142	114.64	31300	31850	31000	41050	22150	31600	31360.52	13.71	0	654	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9147	12.81	1.27	12	0.05	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
12	20231129	140321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	0	3	0.00	358406950	11443	99.82	31300	31850	31000	41050	22150	31600	31321.07	13.71	0	192	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9161	12.83	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
13	20231129	130323	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	50	2	0.16	344134950	10991	95.87	31300	31850	31000	41050	22150	31600	31310.61	13.71	0	47	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9176	12.85	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.54	27600	20231101	14.67	59200	-46.54	20230417	27600	14.67	20231101	59200	-46.54	20230417	27600	14.67	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
14	20231129	120322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-50	5	-0.16	281363250	9009	78.59	31300	31550	31000	41050	22150	31600	31231.35	13.71	0	525	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9147	12.81	1.27	12	0.03	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
15	20231129	110321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	-400	5	-1.27	210080150	6736	58.76	31300	31550	31000	41050	22150	31600	31187.67	13.71	0	-323	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9045	12.67	1.25	12	0.02	2463.00	24886.00	59200	20230417	-47.30	27600	20231101	13.04	59200	-47.30	20230417	27600	13.04	20231101	59200	-47.30	20230417	27600	13.04	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
16	20231129	100320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	-500	5	-1.58	189207550	6066	52.91	31300	31550	31000	41050	22150	31600	31191.49	13.71	0	-58	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9016	12.63	1.25	12	0.02	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
17	20231129	090319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	-200	5	-0.63	39173400	1250	10.90	31300	31550	31300	41050	22150	31600	31338.72	13.71	0	158	32500	32050	31600	31150	30700	31825	30925	1450	9450	5000	22750	50	1	28991282	9103	12.75	1.26	12	0.00	2463.00	24886.00	59200	20230417	-46.96	27600	20231101	13.77	59200	-46.96	20230417	27600	13.77	20231101	59200	-46.96	20230417	27600	13.77	20231101	0.88	N	014820	5000	1449 억	3975079	N	N	1	N	N
18	20231128	160321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-150	5	-0.47	361892700	11435	87.38	32050	32050	31150	41250	22250	31750	31647.81	13.71	0	648	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9161	12.83	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	1	N	N
19	20231128	150303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	0	3	0.00	331297850	10469	80.00	32050	32050	31150	41250	22250	31750	31645.61	13.71	0	715	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9205	12.89	1.28	12	0.04	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
20	20231128	140319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	0	3	0.00	235512450	7448	56.91	32050	32050	31150	41250	22250	31750	31620.90	13.71	0	515	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9205	12.89	1.28	12	0.03	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
21	20231128	130319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	0	3	0.00	214916300	6798	51.94	32050	32050	31150	41250	22250	31750	31614.64	13.71	0	495	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9205	12.89	1.28	12	0.02	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
22	20231128	120319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	0	3	0.00	190713650	6035	46.11	32050	32050	31150	41250	22250	31750	31601.27	13.71	0	490	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9205	12.89	1.28	12	0.02	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
23	20231128	110319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-150	5	-0.47	127229900	4028	30.78	32050	32050	31150	41250	22250	31750	31586.37	13.71	0	112	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9161	12.83	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
24	20231128	100320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-150	5	-0.47	97274250	3079	23.53	32050	32050	31150	41250	22250	31750	31592.81	13.71	0	116	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9161	12.83	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
25	20231128	090318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32000	250	2	0.79	5922300	185	1.41	32050	32050	31800	41250	22250	31750	32012.43	13.71	0	18	32850	32300	31850	31300	30850	32075	31075	1450	9500	5000	22860	50	1	28991282	9277	12.99	1.29	12	0.00	2463.00	24886.00	59200	20230417	-45.95	27600	20231101	15.94	59200	-45.95	20230417	27600	15.94	20231101	59200	-45.95	20230417	27600	15.94	20231101	0.88	N	014820	5000	1449 억	3975865	N	N	0	N	N
26	20231127	160320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-100	5	-0.31	414223300	13030	237.77	32400	32400	31400	41400	22300	31850	31789.99	13.72	747	-1396	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9205	12.89	1.28	12	0.04	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
27	20231127	150318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	-200	5	-0.63	372545100	11716	213.80	32400	32400	31400	41400	22300	31850	31797.98	13.72	747	-1502	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9176	12.85	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.54	27600	20231101	14.67	59200	-46.54	20230417	27600	14.67	20231101	59200	-46.54	20230417	27600	14.67	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
28	20231127	140321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-300	5	-0.94	343010500	10781	196.73	32400	32400	31400	41400	22300	31850	31816.20	13.72	747	-1510	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9147	12.81	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
29	20231127	130319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	-200	5	-0.63	320235200	10060	183.58	32400	32400	31400	41400	22300	31850	31832.52	13.72	747	-1481	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9176	12.85	1.27	12	0.03	2463.00	24886.00	59200	20230417	-46.54	27600	20231101	14.67	59200	-46.54	20230417	27600	14.67	20231101	59200	-46.54	20230417	27600	14.67	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
30	20231127	120320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-100	5	-0.31	260154500	8155	148.81	32400	32400	31700	41400	22300	31850	31901.23	13.72	747	-1251	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9205	12.89	1.28	12	0.03	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
31	20231127	110316	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31800	-50	5	-0.16	153641550	4806	87.70	32400	32400	31700	41400	22300	31850	31968.70	13.72	747	-873	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9219	12.91	1.28	12	0.02	2463.00	24886.00	59200	20230417	-46.28	27600	20231101	15.22	59200	-46.28	20230417	27600	15.22	20231101	59200	-46.28	20230417	27600	15.22	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
32	20231127	100315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-100	5	-0.31	126907950	3967	72.39	32400	32400	31700	41400	22300	31850	31990.91	13.72	747	-463	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9205	12.89	1.28	12	0.01	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
33	20231127	090315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	450	2	1.41	20056350	620	11.31	32400	32400	32250	41400	22300	31850	32348.95	13.72	747	-243	32250	32050	31800	31600	31350	31925	31475	1450	9550	5000	22930	50	1	28991282	9364	13.11	1.30	12	0.00	2463.00	24886.00	59200	20230417	-45.44	27600	20231101	17.03	59200	-45.44	20230417	27600	17.03	20231101	59200	-45.44	20230417	27600	17.03	20231101	0.88	N	014820	5000	1449 억	3977829	N	N	0	N	N
34	20231124	160312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	150	2	0.47	173872150	5476	32.01	32000	32000	31550	41200	22200	31700	31751.42	13.72	-18	731	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9234	12.93	1.28	12	0.02	2463.00	24886.00	59200	20230417	-46.20	27600	20231101	15.40	59200	-46.20	20230417	27600	15.40	20231101	59200	-46.20	20230417	27600	15.40	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
35	20231124	150318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	-50	5	-0.16	116593650	3669	21.45	32000	32000	31600	41200	22200	31700	31778.05	13.72	-18	-22	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9176	12.85	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.54	27600	20231101	14.67	59200	-46.54	20230417	27600	14.67	20231101	59200	-46.54	20230417	27600	14.67	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
36	20231124	140317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	150	2	0.47	86580600	2724	15.93	32000	32000	31600	41200	22200	31700	31784.36	13.72	-18	-38	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9234	12.93	1.28	12	0.01	2463.00	24886.00	59200	20230417	-46.20	27600	20231101	15.40	59200	-46.20	20230417	27600	15.40	20231101	59200	-46.20	20230417	27600	15.40	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
37	20231124	130316	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	50	2	0.16	75937550	2389	13.97	32000	32000	31600	41200	22200	31700	31786.33	13.72	-18	-28	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9205	12.89	1.28	12	0.01	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
38	20231124	120319	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	200	2	0.63	67467400	2123	12.41	32000	32000	31600	41200	22200	31700	31779.27	13.72	-18	-48	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9248	12.95	1.28	12	0.01	2463.00	24886.00	59200	20230417	-46.11	27600	20231101	15.58	59200	-46.11	20230417	27600	15.58	20231101	59200	-46.11	20230417	27600	15.58	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
39	20231124	110317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	50	2	0.16	49380550	1553	9.08	32000	32000	31600	41200	22200	31700	31796.88	13.72	-18	-167	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9205	12.89	1.28	12	0.01	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
40	20231124	100315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	150	2	0.47	24981700	784	4.58	32000	32000	31650	41200	22200	31700	31864.41	13.72	-18	95	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9234	12.93	1.28	12	0.00	2463.00	24886.00	59200	20230417	-46.20	27600	20231101	15.40	59200	-46.20	20230417	27600	15.40	20231101	59200	-46.20	20230417	27600	15.40	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
41	20231124	090315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	0	3	0.00	5629450	176	1.03	32000	32000	31700	41200	22200	31700	31985.51	13.72	-18	-36	32866	32282	31866	31282	30866	32075	31075	1450	9500	5000	22820	50	1	28991282	9190	12.87	1.27	12	0.00	2463.00	24886.00	59200	20230417	-46.45	27600	20231101	14.86	59200	-46.45	20230417	27600	14.86	20231101	59200	-46.45	20230417	27600	14.86	20231101	0.88	N	014820	5000	1449 억	3976403	N	N	0	N	N
42	20231123	160313	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	-150	5	-0.47	545368200	17096	201.96	31900	32450	31450	41400	22300	31850	31900.34	13.71	0	114	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9190	12.87	1.27	12	0.06	2463.00	24886.00	59200	20230417	-46.45	27600	20231101	14.86	59200	-46.45	20230417	27600	14.86	20231101	59200	-46.45	20230417	27600	14.86	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
43	20231123	150322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-100	5	-0.31	482596350	15120	178.62	31900	32450	31450	41400	22300	31850	31917.75	13.71	0	-354	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9205	12.89	1.28	12	0.05	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
44	20231123	140318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	-150	5	-0.47	407230400	12748	150.60	31900	32450	31450	41400	22300	31850	31944.65	13.71	0	-1668	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9190	12.87	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.45	27600	20231101	14.86	59200	-46.45	20230417	27600	14.86	20231101	59200	-46.45	20230417	27600	14.86	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
45	20231123	130320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-100	5	-0.31	365139150	11422	134.93	31900	32450	31450	41400	22300	31850	31968.06	13.71	0	-2091	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9205	12.89	1.28	12	0.04	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
46	20231123	120315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	-150	5	-0.47	324275300	10135	119.73	31900	32450	31450	41400	22300	31850	31995.59	13.71	0	-2249	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9190	12.87	1.27	12	0.03	2463.00	24886.00	59200	20230417	-46.45	27600	20231101	14.86	59200	-46.45	20230417	27600	14.86	20231101	59200	-46.45	20230417	27600	14.86	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
47	20231123	110320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32100	250	2	0.78	125553400	3960	46.78	31900	32100	31450	41400	22300	31850	31705.40	13.71	0	-195	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9306	13.03	1.29	12	0.01	2463.00	24886.00	59200	20230417	-45.78	27600	20231101	16.30	59200	-45.78	20230417	27600	16.30	20231101	59200	-45.78	20230417	27600	16.30	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
48	20231123	100317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	-200	5	-0.63	59180250	1866	22.04	31900	31950	31500	41400	22300	31850	31715.03	13.71	0	-257	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9176	12.85	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.54	27600	20231101	14.67	59200	-46.54	20230417	27600	14.67	20231101	59200	-46.54	20230417	27600	14.67	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
49	20231123	090313	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-300	5	-0.94	10158500	320	3.78	31900	31900	31550	41400	22300	31850	31745.31	13.71	0	-161	32350	32100	31750	31500	31150	32225	31625	1450	9550	5000	22930	50	1	28991282	9147	12.81	1.27	12	0.00	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3974281	N	N	3	N	N
50	20231122	160307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	300	2	0.95	263894800	8308	45.76	31400	32000	31400	41000	22100	31550	31763.86	13.71	0	719	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9234	12.93	1.28	12	0.03	2463.00	24886.00	59200	20230417	-46.20	27600	20231101	15.40	59200	-46.20	20230417	27600	15.40	20231101	59200	-46.20	20230417	27600	15.40	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	3	N	N
51	20231122	150313	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	350	2	1.11	224241700	7060	38.88	31400	32000	31400	41000	22100	31550	31762.28	13.71	0	656	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9248	12.95	1.28	12	0.02	2463.00	24886.00	59200	20230417	-46.11	27600	20231101	15.58	59200	-46.11	20230417	27600	15.58	20231101	59200	-46.11	20230417	27600	15.58	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
52	20231122	140307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31950	400	2	1.27	155528900	4906	27.02	31400	31950	31400	41000	22100	31550	31701.77	13.71	0	404	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9263	12.97	1.28	12	0.02	2463.00	24886.00	59200	20230417	-46.03	27600	20231101	15.76	59200	-46.03	20230417	27600	15.76	20231101	59200	-46.03	20230417	27600	15.76	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
53	20231122	130320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	150	2	0.48	110249300	3484	19.19	31400	31850	31400	41000	22100	31550	31644.46	13.71	0	226	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9190	12.87	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.45	27600	20231101	14.86	59200	-46.45	20230417	27600	14.86	20231101	59200	-46.45	20230417	27600	14.86	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
54	20231122	120320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	0	3	0.00	98551500	3115	17.16	31400	31850	31400	41000	22100	31550	31637.72	13.71	0	321	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9147	12.81	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
55	20231122	110328	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	50	2	0.16	86688350	2740	15.09	31400	31850	31400	41000	22100	31550	31638.08	13.71	0	373	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9161	12.83	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
56	20231122	100322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	0	3	0.00	55761750	1763	9.71	31400	31850	31400	41000	22100	31550	31628.90	13.71	0	415	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9147	12.81	1.27	12	0.01	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
57	20231122	090309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	-100	5	-0.32	2229950	71	0.39	31400	31500	31400	41000	22100	31550	31407.75	13.71	0	-15	32516	32032	31516	31032	30516	32050	31050	1450	9450	5000	22710	50	1	28991282	9118	12.77	1.26	12	0.00	2463.00	24886.00	59200	20230417	-46.88	27600	20231101	13.95	59200	-46.88	20230417	27600	13.95	20231101	59200	-46.88	20230417	27600	13.95	20231101	0.88	N	014820	5000	1449 억	3973291	N	N	5	N	N
58	20231121	160310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	400	2	1.28	575019050	18152	144.61	31550	32000	31000	40450	21850	31150	31678.01	13.69	0	2433	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9147	12.81	1.27	12	0.06	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	5	N	N
59	20231121	150310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	750	2	2.41	541545200	17097	136.21	31550	32000	31000	40450	21850	31150	31674.87	13.69	0	2269	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9248	12.95	1.28	12	0.06	2463.00	24886.00	59200	20230417	-46.11	27600	20231101	15.58	59200	-46.11	20230417	27600	15.58	20231101	59200	-46.11	20230417	27600	15.58	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
60	20231121	140307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	750	2	2.41	411213100	13005	103.61	31550	32000	31000	40450	21850	31150	31619.62	13.69	0	3663	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9248	12.95	1.28	12	0.04	2463.00	24886.00	59200	20230417	-46.11	27600	20231101	15.58	59200	-46.11	20230417	27600	15.58	20231101	59200	-46.11	20230417	27600	15.58	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
61	20231121	130307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	600	2	1.93	256617450	8157	64.99	31550	31750	31000	40450	21850	31150	31459.78	13.69	0	2824	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9205	12.89	1.28	12	0.03	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
62	20231121	120306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	300	2	0.96	127911850	4083	32.53	31550	31550	31000	40450	21850	31150	31327.91	13.69	0	523	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9118	12.77	1.26	12	0.01	2463.00	24886.00	59200	20230417	-46.88	27600	20231101	13.95	59200	-46.88	20230417	27600	13.95	20231101	59200	-46.88	20230417	27600	13.95	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
63	20231121	110306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	300	2	0.96	105068650	3355	26.73	31550	31550	31000	40450	21850	31150	31317.03	13.69	0	461	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9118	12.77	1.26	12	0.01	2463.00	24886.00	59200	20230417	-46.88	27600	20231101	13.95	59200	-46.88	20230417	27600	13.95	20231101	59200	-46.88	20230417	27600	13.95	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
64	20231121	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	250	2	0.80	54559000	1747	13.92	31550	31550	31000	40450	21850	31150	31230.11	13.69	0	391	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9103	12.75	1.26	12	0.01	2463.00	24886.00	59200	20230417	-46.96	27600	20231101	13.77	59200	-46.96	20230417	27600	13.77	20231101	59200	-46.96	20230417	27600	13.77	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
65	20231121	090303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	50	2	0.16	3929850	125	1.00	31550	31550	31150	40450	21850	31150	31438.80	13.69	0	35	31950	31550	31150	30750	30350	31550	30750	1450	9300	5000	22420	50	1	28991282	9045	12.67	1.25	12	0.00	2463.00	24886.00	59200	20230417	-47.30	27600	20231101	13.04	59200	-47.30	20230417	27600	13.04	20231101	59200	-47.30	20230417	27600	13.04	20231101	0.88	N	014820	5000	1449 억	3968728	N	N	30	N	N
66	20231120	160304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	50	2	0.16	381003400	12207	141.17	31150	31550	30750	40400	21800	31100	31211.98	13.71	0	-244	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9031	12.65	1.25	12	0.04	2463.00	24886.00	59200	20230417	-47.38	27600	20231101	12.86	59200	-47.38	20230417	27600	12.86	20231101	59200	-47.38	20230417	27600	12.86	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	30	N	N
67	20231120	150306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	300	2	0.96	335970150	10766	124.51	31150	31550	30750	40400	21800	31100	31206.59	13.71	0	-84	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9103	12.75	1.26	12	0.04	2463.00	24886.00	59200	20230417	-46.96	27600	20231101	13.77	59200	-46.96	20230417	27600	13.77	20231101	59200	-46.96	20230417	27600	13.77	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
68	20231120	140306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	50	2	0.16	302230050	9691	112.07	31150	31550	30750	40400	21800	31100	31186.67	13.71	0	-180	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9031	12.65	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.38	27600	20231101	12.86	59200	-47.38	20230417	27600	12.86	20231101	59200	-47.38	20230417	27600	12.86	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
69	20231120	130304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	0	3	0.00	244637900	7844	90.71	31150	31550	30750	40400	21800	31100	31187.90	13.71	0	61	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9016	12.63	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
70	20231120	120304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	50	2	0.16	197203400	6321	73.10	31150	31550	30750	40400	21800	31100	31198.13	13.71	0	354	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9031	12.65	1.25	12	0.02	2463.00	24886.00	59200	20230417	-47.38	27600	20231101	12.86	59200	-47.38	20230417	27600	12.86	20231101	59200	-47.38	20230417	27600	12.86	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
71	20231120	110304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	200	2	0.64	152480450	4890	56.55	31150	31550	30750	40400	21800	31100	31182.10	13.71	0	663	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9074	12.71	1.26	12	0.02	2463.00	24886.00	59200	20230417	-47.13	27600	20231101	13.41	59200	-47.13	20230417	27600	13.41	20231101	59200	-47.13	20230417	27600	13.41	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
72	20231120	100303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	200	2	0.64	98082900	3148	36.41	31150	31550	30750	40400	21800	31100	31157.21	13.71	0	1422	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9074	12.71	1.26	12	0.01	2463.00	24886.00	59200	20230417	-47.13	27600	20231101	13.41	59200	-47.13	20230417	27600	13.41	20231101	59200	-47.13	20230417	27600	13.41	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
73	20231120	090305	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	0	3	0.00	1369600	44	0.51	31150	31150	31100	40400	21800	31100	31127.27	13.71	0	0	31766	31432	30966	30632	30166	31600	30800	1450	9300	5000	22390	50	1	28991282	9016	12.63	1.25	12	0.00	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.88	N	014820	5000	1449 억	3973890	N	N	0	N	N
74	20231117	160310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	200	2	0.65	265838100	8637	95.50	30900	31300	30500	40150	21650	30900	30775.15	13.71	324	399	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	9016	12.63	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
75	20231117	150312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	-100	5	-0.32	238731900	7762	85.82	30900	31300	30500	40150	21650	30900	30756.49	13.71	324	689	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	8929	12.51	1.24	12	0.03	2463.00	24886.00	59200	20230417	-47.97	27600	20231101	11.59	59200	-47.97	20230417	27600	11.59	20231101	59200	-47.97	20230417	27600	11.59	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
76	20231117	140312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	50	2	0.16	220810450	7181	79.40	30900	31300	30500	40150	21650	30900	30749.26	13.71	324	748	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	8973	12.57	1.24	12	0.02	2463.00	24886.00	59200	20230417	-47.72	27600	20231101	12.14	59200	-47.72	20230417	27600	12.14	20231101	59200	-47.72	20230417	27600	12.14	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
77	20231117	130310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	150	2	0.49	208454300	6782	74.99	30900	31300	30500	40150	21650	30900	30736.41	13.71	324	533	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	9002	12.61	1.25	12	0.02	2463.00	24886.00	59200	20230417	-47.55	27600	20231101	12.50	59200	-47.55	20230417	27600	12.50	20231101	59200	-47.55	20230417	27600	12.50	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
78	20231117	120311	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	-350	5	-1.13	138475650	4520	49.98	30900	31200	30500	40150	21650	30900	30636.21	13.71	324	199	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	8857	12.40	1.23	12	0.02	2463.00	24886.00	59200	20230417	-48.40	27600	20231101	10.69	59200	-48.40	20230417	27600	10.69	20231101	59200	-48.40	20230417	27600	10.69	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
79	20231117	110311	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-250	5	-0.81	123893300	4044	44.71	30900	31200	30500	40150	21650	30900	30636.33	13.71	324	138	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	8886	12.44	1.23	12	0.01	2463.00	24886.00	59200	20230417	-48.23	27600	20231101	11.05	59200	-48.23	20230417	27600	11.05	20231101	59200	-48.23	20230417	27600	11.05	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
80	20231117	100311	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-300	5	-0.97	58092700	1891	20.91	30900	31200	30550	40150	21650	30900	30720.62	13.71	324	-59	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	8871	12.42	1.23	12	0.01	2463.00	24886.00	59200	20230417	-48.31	27600	20231101	10.87	59200	-48.31	20230417	27600	10.87	20231101	59200	-48.31	20230417	27600	10.87	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
81	20231117	090311	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	100	2	0.32	1773000	57	0.63	30900	31200	30900	40150	21650	30900	31105.26	13.71	324	1	31600	31250	31050	30700	30500	31150	30600	1450	9250	5000	22240	50	1	28991282	8987	12.59	1.25	12	0.00	2463.00	24886.00	59200	20230417	-47.64	27600	20231101	12.32	59200	-47.64	20230417	27600	12.32	20231101	59200	-47.64	20230417	27600	12.32	20231101	0.87	N	014820	5000	1449 억	3976140	N	N	0	N	N
82	20231116	160310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	50	2	0.16	236457700	7614	35.08	31000	31400	30850	40200	21700	30950	31055.65	13.70	0	1107	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	8987	12.59	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.64	27600	20231101	12.32	59200	-47.64	20230417	27600	12.32	20231101	59200	-47.64	20230417	27600	12.32	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
83	20231116	150310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	300	2	0.97	200771350	6467	29.79	31000	31400	30850	40200	21700	30950	31045.52	13.70	0	1061	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	9060	12.69	1.26	12	0.02	2463.00	24886.00	59200	20230417	-47.21	27600	20231101	13.22	59200	-47.21	20230417	27600	13.22	20231101	59200	-47.21	20230417	27600	13.22	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
84	20231116	140306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	200	2	0.65	167017600	5386	24.81	31000	31400	30850	40200	21700	30950	31009.58	13.70	0	655	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	9031	12.65	1.25	12	0.02	2463.00	24886.00	59200	20230417	-47.38	27600	20231101	12.86	59200	-47.38	20230417	27600	12.86	20231101	59200	-47.38	20230417	27600	12.86	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
85	20231116	130310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	50	2	0.16	130830300	4220	19.44	31000	31400	30850	40200	21700	30950	31002.44	13.70	0	672	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	8987	12.59	1.25	12	0.01	2463.00	24886.00	59200	20230417	-47.64	27600	20231101	12.32	59200	-47.64	20230417	27600	12.32	20231101	59200	-47.64	20230417	27600	12.32	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
86	20231116	120310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	150	2	0.48	86569800	2793	12.87	31000	31400	30850	40200	21700	30950	30995.27	13.70	0	457	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	9016	12.63	1.25	12	0.01	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
87	20231116	110308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	-50	5	-0.16	45773200	1477	6.80	31000	31400	30850	40200	21700	30950	30990.66	13.70	0	71	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	8958	12.55	1.24	12	0.01	2463.00	24886.00	59200	20230417	-47.80	27600	20231101	11.96	59200	-47.80	20230417	27600	11.96	20231101	59200	-47.80	20230417	27600	11.96	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
88	20231116	100307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	0	3	0.00	4649200	150	0.69	31000	31100	30950	40200	21700	30950	30994.67	13.70	0	18	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	8973	12.57	1.24	12	0.00	2463.00	24886.00	59200	20230417	-47.72	27600	20231101	12.14	59200	-47.72	20230417	27600	12.14	20231101	59200	-47.72	20230417	27600	12.14	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
89	20231116	090306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	0	3	0.00	0	0	0.00	0	0	0	40200	21700	30950	0.00	13.70	0	0	32283	31616	31283	30616	30283	31450	30450	1450	9250	5000	22280	50	1	28991282	8973	12.57	1.24	12	0.00	2463.00	24886.00	59200	20230417	-47.72	27600	20231101	12.14	59200	-47.72	20230417	27600	12.14	20231101	59200	-47.72	20230417	27600	12.14	20231101	0.87	N	014820	5000	1449 억	3972858	N	N	0	N	N
90	20231115	160254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	0	3	0.00	682707500	21644	151.34	31750	31950	30950	40200	21700	30950	31545.13	13.73	0	216	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	8973	12.57	1.24	12	0.07	2463.00	24886.00	59200	20230417	-47.72	27600	20231101	12.14	59200	-47.72	20230417	27600	12.14	20231101	59200	-47.72	20230417	27600	12.14	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
91	20231115	150312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	500	2	1.62	646392550	20474	143.15	31750	31950	31050	40200	21700	30950	31571.48	13.73	0	-129	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9118	12.77	1.26	12	0.07	2463.00	24886.00	59200	20230417	-46.88	27600	20231101	13.95	59200	-46.88	20230417	27600	13.95	20231101	59200	-46.88	20230417	27600	13.95	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
92	20231115	140314	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	550	2	1.78	489501550	15462	108.11	31750	31950	31400	40200	21700	30950	31658.50	13.73	0	404	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9132	12.79	1.27	12	0.05	2463.00	24886.00	59200	20230417	-46.79	27600	20231101	14.13	59200	-46.79	20230417	27600	14.13	20231101	59200	-46.79	20230417	27600	14.13	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
93	20231115	130313	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	600	2	1.94	451659400	14263	99.73	31750	31950	31400	40200	21700	30950	31666.66	13.73	0	-124	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9147	12.81	1.27	12	0.05	2463.00	24886.00	59200	20230417	-46.71	27600	20231101	14.31	59200	-46.71	20230417	27600	14.31	20231101	59200	-46.71	20230417	27600	14.31	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
94	20231115	120314	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	650	2	2.10	388681800	12267	85.77	31750	31950	31400	40200	21700	30950	31685.34	13.73	0	715	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9161	12.83	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
95	20231115	110317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	550	2	1.78	358896650	11323	79.17	31750	31950	31400	40200	21700	30950	31696.45	13.73	0	562	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9132	12.79	1.27	12	0.04	2463.00	24886.00	59200	20230417	-46.79	27600	20231101	14.13	59200	-46.79	20230417	27600	14.13	20231101	59200	-46.79	20230417	27600	14.13	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
96	20231115	100312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	900	2	2.91	272621450	8598	60.12	31750	31950	31400	40200	21700	30950	31707.81	13.73	0	516	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9234	12.93	1.28	12	0.03	2463.00	24886.00	59200	20230417	-46.20	27600	20231101	15.40	59200	-46.20	20230417	27600	15.40	20231101	59200	-46.20	20230417	27600	15.40	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
97	20231115	090310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	800	2	2.58	23871100	753	5.26	31750	31800	31600	40200	21700	30950	31704.33	13.73	0	234	32116	31532	30716	30132	29316	31825	30425	1450	9250	5000	22280	50	1	28991282	9205	12.89	1.28	12	0.00	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.87	N	014820	5000	1449 억	3980668	N	N	0	N	N
98	20231114	160308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	1000	2	3.34	436715300	14176	146.11	29900	31300	29900	38900	21000	29950	30806.61	13.71	-9	1552	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	8973	12.57	1.24	12	0.05	2463.00	24886.00	59200	20230417	-47.72	27600	20231101	12.14	59200	-47.72	20230417	27600	12.14	20231101	59200	-47.72	20230417	27600	12.14	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
99	20231114	150308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	950	2	3.17	414629950	13461	138.74	29900	31300	29900	38900	21000	29950	30802.31	13.71	-9	1859	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	8958	12.55	1.24	12	0.05	2463.00	24886.00	59200	20230417	-47.80	27600	20231101	11.96	59200	-47.80	20230417	27600	11.96	20231101	59200	-47.80	20230417	27600	11.96	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
100	20231114	140309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	1050	2	3.51	377363600	12256	126.32	29900	31300	29900	38900	21000	29950	30790.11	13.71	-9	2121	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	8987	12.59	1.25	12	0.04	2463.00	24886.00	59200	20230417	-47.64	27600	20231101	12.32	59200	-47.64	20230417	27600	12.32	20231101	59200	-47.64	20230417	27600	12.32	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
101	20231114	130310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	1200	2	4.01	339486950	11038	113.77	29900	31300	29900	38900	21000	29950	30756.20	13.71	-9	2169	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	9031	12.65	1.25	12	0.04	2463.00	24886.00	59200	20230417	-47.38	27600	20231101	12.86	59200	-47.38	20230417	27600	12.86	20231101	59200	-47.38	20230417	27600	12.86	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
102	20231114	120309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	1200	2	4.01	308736150	10049	103.58	29900	31300	29900	38900	21000	29950	30723.07	13.71	-9	2124	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	9031	12.65	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.38	27600	20231101	12.86	59200	-47.38	20230417	27600	12.86	20231101	59200	-47.38	20230417	27600	12.86	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
103	20231114	110312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	1150	2	3.84	253022550	8248	85.01	29900	31300	29900	38900	21000	29950	30676.84	13.71	-9	1341	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	9016	12.63	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
104	20231114	100310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	950	2	3.17	208364300	6811	70.20	29900	31300	29900	38900	21000	29950	30592.32	13.71	-9	1357	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	8958	12.55	1.24	12	0.02	2463.00	24886.00	59200	20230417	-47.80	27600	20231101	11.96	59200	-47.80	20230417	27600	11.96	20231101	59200	-47.80	20230417	27600	11.96	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
105	20231114	090308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	800	2	2.67	63744400	2122	21.87	29900	30750	29900	38900	21000	29950	30039.77	13.71	-9	842	30650	30300	30000	29650	29350	30475	29825	1450	8950	5000	21560	50	1	28991282	8915	12.48	1.24	12	0.01	2463.00	24886.00	59200	20230417	-48.06	27600	20231101	11.41	59200	-48.06	20230417	27600	11.41	20231101	59200	-48.06	20230417	27600	11.41	20231101	0.89	N	014820	5000	1449 억	3975835	N	N	16	N	N
106	20231113	160306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	250	2	0.84	289783950	9691	88.80	29700	30350	29700	38600	20800	29700	29902.33	13.71	0	183	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8683	12.16	1.20	12	0.03	2463.00	24886.00	59200	20230417	-49.41	27600	20231101	8.51	59200	-49.41	20230417	27600	8.51	20231101	59200	-49.41	20230417	27600	8.51	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	16	N	N
107	20231113	150305	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	100	2	0.34	259772750	8686	79.59	29700	30350	29700	38600	20800	29700	29907.06	13.71	0	312	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8639	12.10	1.20	12	0.03	2463.00	24886.00	59200	20230417	-49.66	27600	20231101	7.97	59200	-49.66	20230417	27600	7.97	20231101	59200	-49.66	20230417	27600	7.97	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
108	20231113	140304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	200	2	0.67	219628150	7344	67.30	29700	30350	29700	38600	20800	29700	29905.79	13.71	0	236	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8668	12.14	1.20	12	0.03	2463.00	24886.00	59200	20230417	-49.49	27600	20231101	8.33	59200	-49.49	20230417	27600	8.33	20231101	59200	-49.49	20230417	27600	8.33	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
109	20231113	130303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	350	2	1.18	201216250	6729	61.66	29700	30350	29700	38600	20800	29700	29902.85	13.71	0	363	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8712	12.20	1.21	12	0.02	2463.00	24886.00	59200	20230417	-49.24	27600	20231101	8.88	59200	-49.24	20230417	27600	8.88	20231101	59200	-49.24	20230417	27600	8.88	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
110	20231113	120304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	50	2	0.17	146850250	4911	45.00	29700	30350	29700	38600	20800	29700	29902.31	13.71	0	-541	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8625	12.08	1.20	12	0.02	2463.00	24886.00	59200	20230417	-49.75	27600	20231101	7.79	59200	-49.75	20230417	27600	7.79	20231101	59200	-49.75	20230417	27600	7.79	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
111	20231113	110302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	250	2	0.84	103720100	3464	31.74	29700	30350	29700	38600	20800	29700	29942.29	13.71	0	-815	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8683	12.16	1.20	12	0.01	2463.00	24886.00	59200	20230417	-49.41	27600	20231101	8.51	59200	-49.41	20230417	27600	8.51	20231101	59200	-49.41	20230417	27600	8.51	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
112	20231113	100303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	400	2	1.35	68379200	2282	20.91	29700	30350	29700	38600	20800	29700	29964.59	13.71	0	-445	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8726	12.22	1.21	12	0.01	2463.00	24886.00	59200	20230417	-49.16	27600	20231101	9.06	59200	-49.16	20230417	27600	9.06	20231101	59200	-49.16	20230417	27600	9.06	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
113	20231113	090304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	250	2	0.84	8409850	282	2.58	29700	30100	29700	38600	20800	29700	29822.16	13.71	0	-15	30633	30166	29933	29466	29233	30050	29350	1450	8900	5000	21380	50	1	28991282	8683	12.16	1.20	12	0.00	2463.00	24886.00	59200	20230417	-49.41	27600	20231101	8.51	59200	-49.41	20230417	27600	8.51	20231101	59200	-49.41	20230417	27600	8.51	20231101	0.88	N	014820	5000	1449 억	3974159	N	N	0	N	N
114	20231110	160305	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	-1150	5	-3.73	326609950	10913	78.70	29900	30400	29700	40100	21600	30850	29928.73	13.70	0	1565	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8610	12.06	1.19	12	0.04	2463.00	24886.00	59200	20230417	-49.83	27600	20231101	7.61	59200	-49.83	20230417	27600	7.61	20231101	59200	-49.83	20230417	27600	7.61	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
115	20231110	150308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	-1100	5	-3.57	240436800	8019	57.83	29900	30400	29700	40100	21600	30850	29983.39	13.70	0	1992	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8625	12.08	1.20	12	0.03	2463.00	24886.00	59200	20230417	-49.75	27600	20231101	7.79	59200	-49.75	20230417	27600	7.79	20231101	59200	-49.75	20230417	27600	7.79	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
116	20231110	140306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-900	5	-2.92	214024000	7134	51.45	29900	30400	29700	40100	21600	30850	30000.56	13.70	0	2426	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8683	12.16	1.20	12	0.02	2463.00	24886.00	59200	20230417	-49.41	27600	20231101	8.51	59200	-49.41	20230417	27600	8.51	20231101	59200	-49.41	20230417	27600	8.51	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
117	20231110	130308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-850	5	-2.76	185224850	6175	44.53	29900	30400	29700	40100	21600	30850	29995.93	13.70	0	2448	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8697	12.18	1.21	12	0.02	2463.00	24886.00	59200	20230417	-49.32	27600	20231101	8.70	59200	-49.32	20230417	27600	8.70	20231101	59200	-49.32	20230417	27600	8.70	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
118	20231110	120306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-800	5	-2.59	173244150	5776	41.66	29900	30400	29700	40100	21600	30850	29993.79	13.70	0	2242	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8712	12.20	1.21	12	0.02	2463.00	24886.00	59200	20230417	-49.24	27600	20231101	8.88	59200	-49.24	20230417	27600	8.88	20231101	59200	-49.24	20230417	27600	8.88	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
119	20231110	110305	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-600	5	-1.94	153378850	5115	36.89	29900	30400	29700	40100	21600	30850	29986.09	13.70	0	1933	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8770	12.28	1.22	12	0.02	2463.00	24886.00	59200	20230417	-48.90	27600	20231101	9.60	59200	-48.90	20230417	27600	9.60	20231101	59200	-48.90	20230417	27600	9.60	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
120	20231110	100306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-850	5	-2.76	103576100	3460	24.95	29900	30250	29700	40100	21600	30850	29935.29	13.70	0	1080	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8697	12.18	1.21	12	0.01	2463.00	24886.00	59200	20230417	-49.32	27600	20231101	8.70	59200	-49.32	20230417	27600	8.70	20231101	59200	-49.32	20230417	27600	8.70	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
121	20231110	090303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-850	5	-2.76	27191700	909	6.56	29900	30250	29700	40100	21600	30850	29913.86	13.70	0	158	32050	31450	30900	30300	29750	31175	30025	1450	9250	5000	22210	50	1	28991282	8697	12.18	1.21	12	0.00	2463.00	24886.00	59200	20230417	-49.32	27600	20231101	8.70	59200	-49.32	20230417	27600	8.70	20231101	59200	-49.32	20230417	27600	8.70	20231101	0.88	N	014820	5000	1449 억	3971738	N	N	34	N	N
122	20231109	160259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	-200	5	-0.64	429243650	13856	125.03	31050	31500	30350	40350	21750	31050	30978.92	13.77	0	484	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	8944	12.53	1.24	12	0.05	2463.00	24886.00	59200	20230417	-47.89	27600	20231101	11.78	59200	-47.89	20230417	27600	11.78	20231101	59200	-47.89	20230417	27600	11.78	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	34	N	N
123	20231109	150301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	0	3	0.00	358497500	11564	104.35	31050	31500	30350	40350	21750	31050	31001.17	13.77	0	443	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	9002	12.61	1.25	12	0.04	2463.00	24886.00	59200	20230417	-47.55	27600	20231101	12.50	59200	-47.55	20230417	27600	12.50	20231101	59200	-47.55	20230417	27600	12.50	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
124	20231109	140259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-450	5	-1.45	264068100	8487	76.58	31050	31500	30450	40350	21750	31050	31114.42	13.77	0	-583	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	8871	12.42	1.23	12	0.03	2463.00	24886.00	59200	20230417	-48.31	27600	20231101	10.87	59200	-48.31	20230417	27600	10.87	20231101	59200	-48.31	20230417	27600	10.87	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
125	20231109	130301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	200	2	0.64	186644050	5980	53.96	31050	31500	30800	40350	21750	31050	31211.38	13.77	0	-407	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	9060	12.69	1.26	12	0.02	2463.00	24886.00	59200	20230417	-47.21	27600	20231101	13.22	59200	-47.21	20230417	27600	13.22	20231101	59200	-47.21	20230417	27600	13.22	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
126	20231109	120301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	150	2	0.48	160176650	5130	46.29	31050	31500	30800	40350	21750	31050	31223.52	13.77	0	-42	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	9045	12.67	1.25	12	0.02	2463.00	24886.00	59200	20230417	-47.30	27600	20231101	13.04	59200	-47.30	20230417	27600	13.04	20231101	59200	-47.30	20230417	27600	13.04	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
127	20231109	110301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	250	2	0.81	146956400	4707	42.47	31050	31500	30800	40350	21750	31050	31220.82	13.77	0	136	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	9074	12.71	1.26	12	0.02	2463.00	24886.00	59200	20230417	-47.13	27600	20231101	13.41	59200	-47.13	20230417	27600	13.41	20231101	59200	-47.13	20230417	27600	13.41	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
128	20231109	100258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	-50	5	-0.16	77198050	2478	22.36	31050	31500	30800	40350	21750	31050	31153.37	13.77	0	21	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	8987	12.59	1.25	12	0.01	2463.00	24886.00	59200	20230417	-47.64	27600	20231101	12.32	59200	-47.64	20230417	27600	12.32	20231101	59200	-47.64	20230417	27600	12.32	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
129	20231109	090259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	50	2	0.16	3078950	99	0.89	31050	31350	31050	40350	21750	31050	31100.51	13.77	0	18	32416	31732	31366	30682	30316	31550	30500	1450	9300	5000	22350	50	1	28991282	9016	12.63	1.25	12	0.00	2463.00	24886.00	59200	20230417	-47.47	27600	20231101	12.68	59200	-47.47	20230417	27600	12.68	20231101	59200	-47.47	20230417	27600	12.68	20231101	0.88	N	014820	5000	1449 억	3991797	N	N	15	N	N
130	20231108	160258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-200	5	-0.64	347850600	11072	57.90	31600	32050	31000	40600	21900	31250	31417.14	13.78	0	-2563	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9002	12.61	1.25	12	0.04	2463.00	24886.00	59200	20230417	-47.55	27600	20231101	12.50	59200	-47.55	20230417	27600	12.50	20231101	59200	-47.55	20230417	27600	12.50	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	15	N	N
131	20231108	150300	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	0	3	0.00	324772550	10330	54.02	31600	32050	31000	40600	21900	31250	31439.74	13.78	0	-2483	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9060	12.69	1.26	12	0.04	2463.00	24886.00	59200	20230417	-47.21	27600	20231101	13.22	59200	-47.21	20230417	27600	13.22	20231101	59200	-47.21	20230417	27600	13.22	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
132	20231108	140258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	200	2	0.64	242180350	7688	40.20	31600	32050	31000	40600	21900	31250	31501.09	13.78	0	-1161	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9118	12.77	1.26	12	0.03	2463.00	24886.00	59200	20230417	-46.88	27600	20231101	13.95	59200	-46.88	20230417	27600	13.95	20231101	59200	-46.88	20230417	27600	13.95	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
133	20231108	130259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	50	2	0.16	212844450	6755	35.32	31600	32050	31000	40600	21900	31250	31509.17	13.78	0	-1022	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9074	12.71	1.26	12	0.02	2463.00	24886.00	59200	20230417	-47.13	27600	20231101	13.41	59200	-47.13	20230417	27600	13.41	20231101	59200	-47.13	20230417	27600	13.41	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
134	20231108	120300	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	250	2	0.80	197089450	6252	32.69	31600	32050	31000	40600	21900	31250	31524.22	13.78	0	-871	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9132	12.79	1.27	12	0.02	2463.00	24886.00	59200	20230417	-46.79	27600	20231101	14.13	59200	-46.79	20230417	27600	14.13	20231101	59200	-46.79	20230417	27600	14.13	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
135	20231108	110258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	100	2	0.32	162901250	5164	27.00	31600	32050	31000	40600	21900	31250	31545.56	13.78	0	-755	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9089	12.73	1.26	12	0.02	2463.00	24886.00	59200	20230417	-47.04	27600	20231101	13.59	59200	-47.04	20230417	27600	13.59	20231101	59200	-47.04	20230417	27600	13.59	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
136	20231108	100258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	0	3	0.00	109586600	3456	18.07	31600	32050	31100	40600	21900	31250	31709.09	13.78	0	-205	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9060	12.69	1.26	12	0.01	2463.00	24886.00	59200	20230417	-47.21	27600	20231101	13.22	59200	-47.21	20230417	27600	13.22	20231101	59200	-47.21	20230417	27600	13.22	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
137	20231108	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	600	2	1.92	16804350	530	2.77	31600	31850	31600	40600	21900	31250	31706.32	13.78	0	45	32616	31932	31216	30532	29816	31575	30175	1450	9350	5000	22500	50	1	28991282	9234	12.93	1.28	12	0.00	2463.00	24886.00	59200	20230417	-46.20	27600	20231101	15.40	59200	-46.20	20230417	27600	15.40	20231101	59200	-46.20	20230417	27600	15.40	20231101	0.88	N	014820	5000	1449 억	3994239	N	N	2	N	N
138	20231107	160258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	-700	5	-2.19	591005600	19016	55.19	31700	31900	30500	41500	22400	31950	31079.39	13.81	0	-1376	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	9060	12.69	1.26	12	0.07	2463.00	24886.00	59200	20230417	-47.21	27600	20231101	13.22	59200	-47.21	20230417	27600	13.22	20231101	59200	-47.21	20230417	27600	13.22	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	2	N	N
139	20231107	150259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	-650	5	-2.03	570511650	18360	53.29	31700	31900	30500	41500	22400	31950	31073.62	13.81	0	-1355	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	9074	12.71	1.26	12	0.06	2463.00	24886.00	59200	20230417	-47.13	27600	20231101	13.41	59200	-47.13	20230417	27600	13.41	20231101	59200	-47.13	20230417	27600	13.41	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
140	20231107	140300	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	-1050	5	-3.29	524095350	16865	48.95	31700	31900	30500	41500	22400	31950	31075.92	13.81	0	-1479	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	8958	12.55	1.24	12	0.06	2463.00	24886.00	59200	20230417	-47.80	27600	20231101	11.96	59200	-47.80	20230417	27600	11.96	20231101	59200	-47.80	20230417	27600	11.96	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
141	20231107	130258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	-950	5	-2.97	495573500	15944	46.27	31700	31900	30500	41500	22400	31950	31082.13	13.81	0	-1463	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	8987	12.59	1.25	12	0.05	2463.00	24886.00	59200	20230417	-47.64	27600	20231101	12.32	59200	-47.64	20230417	27600	12.32	20231101	59200	-47.64	20230417	27600	12.32	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
142	20231107	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-1300	5	-4.07	420957150	13510	39.21	31700	31900	30650	41500	22400	31950	31158.93	13.81	0	-1556	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	8886	12.44	1.23	12	0.05	2463.00	24886.00	59200	20230417	-48.23	27600	20231101	11.05	59200	-48.23	20230417	27600	11.05	20231101	59200	-48.23	20230417	27600	11.05	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
143	20231107	110258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-900	5	-2.82	329072600	10533	30.57	31700	31900	31000	41500	22400	31950	31242.06	13.81	0	-802	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	9002	12.61	1.25	12	0.04	2463.00	24886.00	59200	20230417	-47.55	27600	20231101	12.50	59200	-47.55	20230417	27600	12.50	20231101	59200	-47.55	20230417	27600	12.50	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
144	20231107	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-900	5	-2.82	278157050	8895	25.82	31700	31900	31000	41500	22400	31950	31271.17	13.81	0	-646	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	9002	12.61	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.55	27600	20231101	12.50	59200	-47.55	20230417	27600	12.50	20231101	59200	-47.55	20230417	27600	12.50	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
145	20231107	090254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	-700	5	-2.19	17982950	569	1.65	31700	31900	31250	41500	22400	31950	31604.48	13.81	0	-99	32983	32466	31433	30916	29883	32725	31175	1450	9550	5000	23000	50	1	28991282	9060	12.69	1.26	12	0.00	2463.00	24886.00	59200	20230417	-47.21	27600	20231101	13.22	59200	-47.21	20230417	27600	13.22	20231101	59200	-47.21	20230417	27600	13.22	20231101	0.89	N	014820	5000	1449 억	4004670	N	N	5	N	N
146	20231106	160252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31950	2150	2	7.21	1071488100	34088	271.34	30650	31950	30400	38700	20900	29800	31432.85	13.80	0	8281	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9263	12.97	1.28	12	0.12	2463.00	24886.00	59200	20230417	-46.03	27600	20231101	15.76	59200	-46.03	20230417	27600	15.76	20231101	59200	-46.03	20230417	27600	15.76	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	5	N	N
147	20231106	150254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	1950	2	6.54	933204050	29749	236.80	30650	31900	30400	38700	20900	29800	31369.26	13.80	0	7102	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9205	12.89	1.28	12	0.10	2463.00	24886.00	59200	20230417	-46.37	27600	20231101	15.04	59200	-46.37	20230417	27600	15.04	20231101	59200	-46.37	20230417	27600	15.04	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
148	20231106	140253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	1850	2	6.21	853991700	27239	216.82	30650	31900	30400	38700	20900	29800	31351.80	13.80	0	6678	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9176	12.85	1.27	12	0.09	2463.00	24886.00	59200	20230417	-46.54	27600	20231101	14.67	59200	-46.54	20230417	27600	14.67	20231101	59200	-46.54	20230417	27600	14.67	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
149	20231106	130255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	1600	2	5.37	761409550	24314	193.54	30650	31900	30400	38700	20900	29800	31315.68	13.80	0	6586	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9103	12.75	1.26	12	0.08	2463.00	24886.00	59200	20230417	-46.96	27600	20231101	13.77	59200	-46.96	20230417	27600	13.77	20231101	59200	-46.96	20230417	27600	13.77	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
150	20231106	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	1800	2	6.04	675229050	21570	171.69	30650	31900	30400	38700	20900	29800	31304.08	13.80	0	5908	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9161	12.83	1.27	12	0.07	2463.00	24886.00	59200	20230417	-46.62	27600	20231101	14.49	59200	-46.62	20230417	27600	14.49	20231101	59200	-46.62	20230417	27600	14.49	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
151	20231106	110255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	2100	2	7.05	551674300	17664	140.60	30650	31900	30400	38700	20900	29800	31231.56	13.80	0	4649	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9248	12.95	1.28	12	0.06	2463.00	24886.00	59200	20230417	-46.11	27600	20231101	15.58	59200	-46.11	20230417	27600	15.58	20231101	59200	-46.11	20230417	27600	15.58	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
152	20231106	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	1400	2	4.70	291649400	9422	75.00	30650	31300	30400	38700	20900	29800	30954.09	13.80	0	2549	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	9045	12.67	1.25	12	0.03	2463.00	24886.00	59200	20230417	-47.30	27600	20231101	13.04	59200	-47.30	20230417	27600	13.04	20231101	59200	-47.30	20230417	27600	13.04	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
153	20231106	090255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	750	2	2.52	29466050	964	7.67	30650	30650	30400	38700	20900	29800	30566.44	13.80	0	-162	30533	30166	29583	29216	28633	30350	29400	1450	8900	5000	21450	50	1	28991282	8857	12.40	1.23	12	0.00	2463.00	24886.00	59200	20230417	-48.40	27600	20231101	10.69	59200	-48.40	20230417	27600	10.69	20231101	59200	-48.40	20230417	27600	10.69	20231101	0.89	Y	014820	5000	1449 억	4000171	N	N	1423	N	N
154	20231103	160250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	750	2	2.58	371486950	12562	63.89	29500	29950	29000	37750	20350	29050	29572.22	13.79	0	4736	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8639	12.10	1.20	12	0.04	2463.00	24886.00	59200	20230417	-49.66	27600	20231101	7.97	59200	-49.66	20230417	27600	7.97	20231101	59200	-49.66	20230417	27600	7.97	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	1423	N	N
155	20231103	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	650	2	2.24	334841050	11331	57.63	29500	29950	29000	37750	20350	29050	29550.88	13.79	0	4398	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8610	12.06	1.19	12	0.04	2463.00	24886.00	59200	20230417	-49.83	27600	20231101	7.61	59200	-49.83	20230417	27600	7.61	20231101	59200	-49.83	20230417	27600	7.61	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
156	20231103	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	750	2	2.58	298741350	10117	51.46	29500	29950	29000	37750	20350	29050	29528.65	13.79	0	4212	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8639	12.10	1.20	12	0.03	2463.00	24886.00	59200	20230417	-49.66	27600	20231101	7.97	59200	-49.66	20230417	27600	7.97	20231101	59200	-49.66	20230417	27600	7.97	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
157	20231103	130251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	650	2	2.24	276035550	9353	47.57	29500	29950	29000	37750	20350	29050	29513.05	13.79	0	3750	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8610	12.06	1.19	12	0.03	2463.00	24886.00	59200	20230417	-49.83	27600	20231101	7.61	59200	-49.83	20230417	27600	7.61	20231101	59200	-49.83	20230417	27600	7.61	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
158	20231103	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	650	2	2.24	252107800	8547	43.47	29500	29950	29000	37750	20350	29050	29496.64	13.79	0	3443	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8610	12.06	1.19	12	0.03	2463.00	24886.00	59200	20230417	-49.83	27600	20231101	7.61	59200	-49.83	20230417	27600	7.61	20231101	59200	-49.83	20230417	27600	7.61	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
159	20231103	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	700	2	2.41	186828750	6359	32.34	29500	29750	29000	37750	20350	29050	29380.21	13.79	0	3161	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8625	12.08	1.20	12	0.02	2463.00	24886.00	59200	20230417	-49.75	27600	20231101	7.79	59200	-49.75	20230417	27600	7.79	20231101	59200	-49.75	20230417	27600	7.79	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
160	20231103	100249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29200	150	2	0.52	52930950	1815	9.23	29500	29500	29000	37750	20350	29050	29163.06	13.79	0	-349	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8465	11.86	1.17	12	0.01	2463.00	24886.00	59200	20230417	-50.68	27600	20231101	5.80	59200	-50.68	20230417	27600	5.80	20231101	59200	-50.68	20230417	27600	5.80	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
161	20231103	090250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	100	2	0.34	3355150	114	0.58	29500	29500	29150	37750	20350	29050	29431.14	13.79	0	30	29750	29400	28700	28350	27650	29575	28525	1450	8700	5000	20910	50	1	28991282	8451	11.84	1.17	12	0.00	2463.00	24886.00	59200	20230417	-50.76	27600	20231101	5.62	59200	-50.76	20230417	27600	5.62	20231101	59200	-50.76	20230417	27600	5.62	20231101	0.90	Y	014820	5000	1449 억	3996938	N	N	845	N	N
162	20231102	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	1300	2	4.68	563934850	19639	71.69	28000	29050	28000	36050	19450	27750	28715.44	13.75	0	11804	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8422	11.79	1.17	12	0.07	2463.00	24886.00	59200	20230417	-50.93	27600	20231101	5.25	59200	-50.93	20230417	27600	5.25	20231101	59200	-50.93	20230417	27600	5.25	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	845	N	N
163	20231102	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	1200	2	4.32	481650100	16805	61.35	28000	29050	28000	36050	19450	27750	28661.66	13.75	0	10343	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8393	11.75	1.16	12	0.06	2463.00	24886.00	59200	20230417	-51.10	27600	20231101	4.89	59200	-51.10	20230417	27600	4.89	20231101	59200	-51.10	20230417	27600	4.89	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
164	20231102	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	1100	2	3.96	425557300	14862	54.25	28000	29050	28000	36050	19450	27750	28634.51	13.75	0	9070	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8364	11.71	1.16	12	0.05	2463.00	24886.00	59200	20230417	-51.27	27600	20231101	4.53	59200	-51.27	20230417	27600	4.53	20231101	59200	-51.27	20230417	27600	4.53	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
165	20231102	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28900	1150	2	4.14	412031750	14393	52.54	28000	29050	28000	36050	19450	27750	28627.84	13.75	0	8829	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8378	11.73	1.16	12	0.05	2463.00	24886.00	59200	20230417	-51.18	27600	20231101	4.71	59200	-51.18	20230417	27600	4.71	20231101	59200	-51.18	20230417	27600	4.71	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
166	20231102	120247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28900	1150	2	4.14	389909300	13627	49.74	28000	29050	28000	36050	19450	27750	28613.63	13.75	0	8229	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8378	11.73	1.16	12	0.05	2463.00	24886.00	59200	20230417	-51.18	27600	20231101	4.71	59200	-51.18	20230417	27600	4.71	20231101	59200	-51.18	20230417	27600	4.71	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
167	20231102	110247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28800	1050	2	3.78	326538700	11432	41.73	28000	28800	28000	36050	19450	27750	28564.28	13.75	0	6922	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8349	11.69	1.16	12	0.04	2463.00	24886.00	59200	20230417	-51.35	27600	20231101	4.35	59200	-51.35	20230417	27600	4.35	20231101	59200	-51.35	20230417	27600	4.35	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
168	20231102	100248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28450	700	2	2.52	153456050	5385	19.66	28000	28750	28000	36050	19450	27750	28498.33	13.75	0	3084	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8248	11.55	1.14	12	0.02	2463.00	24886.00	59200	20230417	-51.94	27600	20231101	3.08	59200	-51.94	20230417	27600	3.08	20231101	59200	-51.94	20230417	27600	3.08	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
169	20231102	090251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	500	2	1.80	18837850	669	2.44	28000	28400	28000	36050	19450	27750	28164.42	13.75	0	335	29050	28400	28000	27350	26950	28200	27150	1450	8300	5000	19980	50	1	28991282	8190	11.47	1.14	12	0.00	2463.00	24886.00	59200	20230417	-52.28	27600	20231101	2.36	59200	-52.28	20230417	27600	2.36	20231101	59200	-52.28	20230417	27600	2.36	20231101	0.90	Y	014820	5000	1449 억	3985378	N	N	2316	N	N
170	20231101	160248	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27750	-550	5	-1.94	751734900	26830	91.73	28300	28650	27600	36750	19850	28300	28018.61	13.76	0	-2506	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8045	11.27	1.12	12	0.09	2463.00	24886.00	59200	20230417	-53.12	27600	20231101	0.54	59200	-53.12	20230417	27600	0.54	20231101	59200	-53.12	20230417	27600	0.54	20231101	0.90	Y	014820	5000	1449 억	3988210	N	N	2316	N	N
171	20231101	150248	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27700	-600	5	-2.12	676165500	24104	82.41	28300	28650	27600	36750	19850	28300	28052.00	13.76	0	-3128	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8031	11.25	1.11	12	0.08	2463.00	24886.00	59200	20230417	-53.21	27600	20231101	0.36	59200	-53.21	20230417	27600	0.36	20231101	59200	-53.21	20230417	27600	0.36	20231101	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N
172	20231101	140245	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27800	-500	5	-1.77	500744000	17780	60.79	28300	28650	27750	36750	19850	28300	28163.33	13.76	0	-787	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8060	11.29	1.12	12	0.06	2463.00	24886.00	59200	20230417	-53.04	27750	20231101	0.18	59200	-53.04	20230417	27750	0.18	20231101	59200	-53.04	20230417	27750	0.18	20231101	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N
173	20231101	130248	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	28050	-250	5	-0.88	377033950	13343	45.62	28300	28650	27950	36750	19850	28300	28257.06	13.76	0	-1188	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8132	11.39	1.13	12	0.05	2463.00	24886.00	59200	20230417	-52.62	27950	20231101	0.36	59200	-52.62	20230417	27950	0.36	20231101	59200	-52.62	20230417	27950	0.36	20231101	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N
174	20231101	120253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	28150	-150	5	-0.53	287536500	10155	34.72	28300	28650	27950	36750	19850	28300	28314.77	13.76	0	-2326	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8161	11.43	1.13	12	0.04	2463.00	24886.00	59200	20230417	-52.45	27950	20231101	0.72	59200	-52.45	20230417	27950	0.72	20231101	59200	-52.45	20230417	27950	0.72	20231101	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N
175	20231101	110253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	28100	-200	5	-0.71	237276150	8368	28.61	28300	28650	27950	36750	19850	28300	28355.18	13.76	0	-1853	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8147	11.41	1.13	12	0.03	2463.00	24886.00	59200	20230417	-52.53	27950	20231101	0.54	59200	-52.53	20230417	27950	0.54	20231101	59200	-52.53	20230417	27950	0.54	20231101	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N
176	20231101	100251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	200	2	0.71	144249500	5073	17.34	28300	28650	28250	36750	19850	28300	28434.75	13.76	0	-1319	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8263	11.57	1.15	12	0.02	2463.00	24886.00	59200	20230417	-51.86	28000	20231031	1.79	59200	-51.86	20230417	28000	1.79	20231031	59200	-51.86	20230417	28000	1.79	20231031	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N
177	20231101	090251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	-50	5	-0.18	26355650	931	3.18	28300	28350	28250	36750	19850	28300	28308.97	13.76	0	48	30166	29232	28616	27682	27066	28925	27375	1450	8450	5000	20370	50	1	28991282	8190	11.47	1.14	12	0.00	2463.00	24886.00	59200	20230417	-52.28	28000	20231031	0.89	59200	-52.28	20230417	28000	0.89	20231031	59200	-52.28	20230417	28000	0.89	20231031	0.90	Y	014820	5000	1449 억	3988210	N	N	1040	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History