KissMeData/004000/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	20231031	160153	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	-900	5	-1.58	3337294500	59229	101.89	58000	58000	55500	73900	39900	56900	56345.53	21.01	0	5000	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14448	9.89	0.63	12	0.23	5665.00	89286.00	71600	20230629	-21.79	51800	20230103	8.11	71600	-21.79	20230629	51800	8.11	20230103	71600	-21.79	20230629	51800	8.11	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	6163	N	N
3	20231031	150154	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	-1100	5	-1.93	2847142100	50457	86.80	58000	58000	55500	73900	39900	56900	56427.00	21.01	0	4979	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14396	9.85	0.62	12	0.20	5665.00	89286.00	71600	20230629	-22.07	51800	20230103	7.72	71600	-22.07	20230629	51800	7.72	20230103	71600	-22.07	20230629	51800	7.72	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
4	20231031	140157	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	-1200	5	-2.11	2230822600	39403	67.78	58000	58000	55700	73900	39900	56900	56615.48	21.01	0	4410	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14371	9.83	0.62	12	0.15	5665.00	89286.00	71600	20230629	-22.21	51800	20230103	7.53	71600	-22.21	20230629	51800	7.53	20230103	71600	-22.21	20230629	51800	7.53	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
5	20231031	130155	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	-900	5	-1.58	1578577900	27793	47.81	58000	58000	55900	73900	39900	56900	56797.64	21.01	0	5852	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14448	9.89	0.63	12	0.11	5665.00	89286.00	71600	20230629	-21.79	51800	20230103	8.11	71600	-21.79	20230629	51800	8.11	20230103	71600	-21.79	20230629	51800	8.11	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
6	20231031	120154	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	-700	5	-1.23	1255614500	22037	37.91	58000	58000	56000	73900	39900	56900	56977.60	21.01	0	2847	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14500	9.92	0.63	12	0.09	5665.00	89286.00	71600	20230629	-21.51	51800	20230103	8.49	71600	-21.51	20230629	51800	8.49	20230103	71600	-21.51	20230629	51800	8.49	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
7	20231031	110156	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-300	5	-0.53	893238900	15610	26.85	58000	58000	56400	73900	39900	56900	57222.43	21.01	0	3108	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14603	9.99	0.63	12	0.06	5665.00	89286.00	71600	20230629	-20.95	51800	20230103	9.27	71600	-20.95	20230629	51800	9.27	20230103	71600	-20.95	20230629	51800	9.27	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
8	20231031	100156	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	300	2	0.53	483779900	8387	14.43	58000	58000	57200	73900	39900	56900	57683.05	21.01	0	1736	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14758	10.10	0.64	12	0.03	5665.00	89286.00	71600	20230629	-20.11	51800	20230103	10.42	71600	-20.11	20230629	51800	10.42	20230103	71600	-20.11	20230629	51800	10.42	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
9	20231031	090154	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	600	2	1.05	68411100	1184	2.04	58000	58000	57400	73900	39900	56900	57787.14	21.01	0	-162	59566	58232	56366	55032	53166	58900	55700	1290	17000	5000	44380	100	1	25800000	14835	10.15	0.64	12	0.00	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.38	Y	004000	5000	1290 억	5419941	N	N	8044	N	N
10	20231030	160153	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1500	2	2.71	3305225300	57967	103.64	54600	57700	54500	72000	38800	55400	57019.14	21.00	-1474	4446	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14680	10.04	0.64	12	0.22	5665.00	89286.00	71600	20230629	-20.53	51800	20230103	9.85	71600	-20.53	20230629	51800	9.85	20230103	71600	-20.53	20230629	51800	9.85	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	8044	N	N
11	20231030	150151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	1700	2	3.07	2839836600	49800	89.04	54600	57700	54500	72000	38800	55400	57024.83	21.00	-1474	4707	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14732	10.08	0.64	12	0.19	5665.00	89286.00	71600	20230629	-20.25	51800	20230103	10.23	71600	-20.25	20230629	51800	10.23	20230103	71600	-20.25	20230629	51800	10.23	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
12	20231030	140151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	2000	2	3.61	2220981800	38958	69.65	54600	57700	54500	72000	38800	55400	57009.65	21.00	-1474	3545	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14809	10.13	0.64	12	0.15	5665.00	89286.00	71600	20230629	-19.83	51800	20230103	10.81	71600	-19.83	20230629	51800	10.81	20230103	71600	-19.83	20230629	51800	10.81	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
13	20231030	130150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	2300	2	4.15	1856400500	32614	58.31	54600	57700	54500	72000	38800	55400	56920.36	21.00	-1474	3393	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14887	10.19	0.65	12	0.13	5665.00	89286.00	71600	20230629	-19.41	51800	20230103	11.39	71600	-19.41	20230629	51800	11.39	20230103	71600	-19.41	20230629	51800	11.39	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
14	20231030	120150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	1900	2	3.43	1401515300	24687	44.14	54600	57500	54500	72000	38800	55400	56771.39	21.00	-1474	3010	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14783	10.11	0.64	12	0.10	5665.00	89286.00	71600	20230629	-19.97	51800	20230103	10.62	71600	-19.97	20230629	51800	10.62	20230103	71600	-19.97	20230629	51800	10.62	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
15	20231030	110150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	2100	2	3.79	1101783300	19457	34.79	54600	57500	54500	72000	38800	55400	56626.58	21.00	-1474	2912	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14835	10.15	0.64	12	0.08	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
16	20231030	100150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	1400	2	2.53	487945700	8703	15.56	54600	56800	54500	72000	38800	55400	56066.38	21.00	-1474	-248	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14654	10.03	0.64	12	0.03	5665.00	89286.00	71600	20230629	-20.67	51800	20230103	9.65	71600	-20.67	20230629	51800	9.65	20230103	71600	-20.67	20230629	51800	9.65	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
17	20231030	090148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-600	5	-1.08	21032000	385	0.69	54600	54900	54500	72000	38800	55400	54628.57	21.00	-1474	12	58333	56866	55933	54466	53533	56400	54000	1290	16600	5000	43210	100	1	25800000	14138	9.67	0.61	12	0.00	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.38	Y	004000	5000	1290 억	5418473	N	N	3864	N	N
18	20231027	160152	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	100	2	0.18	3142194500	55906	101.83	55800	57400	55000	71800	38800	55300	56205.28	21.02	0	3314	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14293	9.78	0.62	12	0.22	5665.00	89286.00	71600	20230629	-22.63	51800	20230103	6.95	71600	-22.63	20230629	51800	6.95	20230103	71600	-22.63	20230629	51800	6.95	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	3864	N	N
19	20231027	150150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-100	5	-0.18	2665788000	47301	86.15	55800	57400	55100	71800	38800	55300	56357.96	21.02	0	2073	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14242	9.74	0.62	12	0.18	5665.00	89286.00	71600	20230629	-22.91	51800	20230103	6.56	71600	-22.91	20230629	51800	6.56	20230103	71600	-22.91	20230629	51800	6.56	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
20	20231027	140151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	100	2	0.18	2206551400	39028	71.09	55800	57400	55300	71800	38800	55300	56537.65	21.02	0	2064	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14293	9.78	0.62	12	0.15	5665.00	89286.00	71600	20230629	-22.63	51800	20230103	6.95	71600	-22.63	20230629	51800	6.95	20230103	71600	-22.63	20230629	51800	6.95	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
21	20231027	130149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	700	2	1.27	1902051600	33556	61.12	55800	57400	55300	71800	38800	55300	56682.91	21.02	0	2870	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14448	9.89	0.63	12	0.13	5665.00	89286.00	71600	20230629	-21.79	51800	20230103	8.11	71600	-21.79	20230629	51800	8.11	20230103	71600	-21.79	20230629	51800	8.11	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
22	20231027	120149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	1200	2	2.17	1825640200	32194	58.64	55800	57400	55300	71800	38800	55300	56707.47	21.02	0	2871	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14577	9.97	0.63	12	0.12	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	71600	-21.09	20230629	51800	9.07	20230103	71600	-21.09	20230629	51800	9.07	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
23	20231027	110150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	2100	2	3.80	1465782900	25910	47.19	55800	57400	55300	71800	38800	55300	56572.09	21.02	0	3828	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14809	10.13	0.64	12	0.10	5665.00	89286.00	71600	20230629	-19.83	51800	20230103	10.81	71600	-19.83	20230629	51800	10.81	20230103	71600	-19.83	20230629	51800	10.81	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
24	20231027	100150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	500	2	0.90	378087500	6745	12.29	55800	56500	55300	71800	38800	55300	56054.48	21.02	0	-354	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14396	9.85	0.62	12	0.03	5665.00	89286.00	71600	20230629	-22.07	51800	20230103	7.72	71600	-22.07	20230629	51800	7.72	20230103	71600	-22.07	20230629	51800	7.72	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
25	20231027	090149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	200	2	0.36	46863200	841	1.53	55800	55900	55300	71800	38800	55300	55723.19	21.02	0	48	57500	56400	55500	54400	53500	55950	53950	1290	16500	5000	43130	100	1	25800000	14319	9.80	0.62	12	0.00	5665.00	89286.00	71600	20230629	-22.49	51800	20230103	7.14	71600	-22.49	20230629	51800	7.14	20230103	71600	-22.49	20230629	51800	7.14	20230103	0.41	Y	004000	5000	1290 억	5422200	N	N	12764	N	N
26	20231026	160148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-1500	5	-2.64	3034622600	54874	100.91	56400	56600	54600	73800	39800	56800	55301.65	21.04	0	-11327	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14267	9.76	0.62	12	0.21	5665.00	89286.00	71600	20230629	-22.77	51800	20230103	6.76	71600	-22.77	20230629	51800	6.76	20230103	71600	-22.77	20230629	51800	6.76	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	12764	N	N
27	20231026	150149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-1500	5	-2.64	2530500700	45752	84.14	56400	56600	54600	73800	39800	56800	55309.07	21.04	0	-10695	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14267	9.76	0.62	12	0.18	5665.00	89286.00	71600	20230629	-22.77	51800	20230103	6.76	71600	-22.77	20230629	51800	6.76	20230103	71600	-22.77	20230629	51800	6.76	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
28	20231026	140147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-2000	5	-3.52	1986859700	35877	65.98	56400	56600	54600	73800	39800	56800	55379.76	21.04	0	-9367	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14138	9.67	0.61	12	0.14	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
29	20231026	130148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-1800	5	-3.17	1370154600	24626	45.29	56400	56600	54900	73800	39800	56800	55638.54	21.04	0	-6221	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14190	9.71	0.62	12	0.10	5665.00	89286.00	71600	20230629	-23.18	51800	20230103	6.18	71600	-23.18	20230629	51800	6.18	20230103	71600	-23.18	20230629	51800	6.18	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
30	20231026	120148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	-1700	5	-2.99	1270125100	22809	41.94	56400	56600	54900	73800	39800	56800	55685.26	21.04	0	-6126	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14216	9.73	0.62	12	0.09	5665.00	89286.00	71600	20230629	-23.04	51800	20230103	6.37	71600	-23.04	20230629	51800	6.37	20230103	71600	-23.04	20230629	51800	6.37	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
31	20231026	110149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	-1100	5	-1.94	878895600	15722	28.91	56400	56600	55400	73800	39800	56800	55902.28	21.04	0	-4046	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14371	9.83	0.62	12	0.06	5665.00	89286.00	71600	20230629	-22.21	51800	20230103	7.53	71600	-22.21	20230629	51800	7.53	20230103	71600	-22.21	20230629	51800	7.53	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
32	20231026	100149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55500	-1300	5	-2.29	600628400	10722	19.72	56400	56600	55400	73800	39800	56800	56018.32	21.04	0	-2568	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14319	9.80	0.62	12	0.04	5665.00	89286.00	71600	20230629	-22.49	51800	20230103	7.14	71600	-22.49	20230629	51800	7.14	20230103	71600	-22.49	20230629	51800	7.14	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
33	20231026	090148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55600	-1200	5	-2.11	56727600	1010	1.86	56400	56400	55500	73800	39800	56800	56165.94	21.04	0	-346	58400	57600	56200	55400	54000	58000	55800	1290	17000	5000	44300	100	1	25800000	14345	9.81	0.62	12	0.00	5665.00	89286.00	71600	20230629	-22.35	51800	20230103	7.34	71600	-22.35	20230629	51800	7.34	20230103	71600	-22.35	20230629	51800	7.34	20230103	0.40	Y	004000	5000	1290 억	5429256	N	N	9776	N	N
34	20231025	160148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	1700	2	3.09	3071838300	54308	154.24	54800	57000	54800	71600	38600	55100	56563.27	21.07	-335	-7086	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14654	10.03	0.64	12	0.21	5665.00	89286.00	71600	20230629	-20.67	51800	20230103	9.65	71600	-20.67	20230629	51800	9.65	20230103	71600	-20.67	20230629	51800	9.65	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	9776	N	N
35	20231025	150149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1800	2	3.27	2851330100	50432	143.23	54800	57000	54800	71600	38600	55100	56538.11	21.07	-335	-5863	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14680	10.04	0.64	12	0.20	5665.00	89286.00	71600	20230629	-20.53	51800	20230103	9.85	71600	-20.53	20230629	51800	9.85	20230103	71600	-20.53	20230629	51800	9.85	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
36	20231025	140147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	1900	2	3.45	2320568300	41112	116.76	54800	57000	54800	71600	38600	55100	56445.04	21.07	-335	-4076	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14706	10.06	0.64	12	0.16	5665.00	89286.00	71600	20230629	-20.39	51800	20230103	10.04	71600	-20.39	20230629	51800	10.04	20230103	71600	-20.39	20230629	51800	10.04	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
37	20231025	130149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1800	2	3.27	1836348900	32602	92.59	54800	57000	54800	71600	38600	55100	56326.27	21.07	-335	-1287	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14680	10.04	0.64	12	0.13	5665.00	89286.00	71600	20230629	-20.53	51800	20230103	9.85	71600	-20.53	20230629	51800	9.85	20230103	71600	-20.53	20230629	51800	9.85	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
38	20231025	120149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1800	2	3.27	1370707100	24408	69.32	54800	57000	54800	71600	38600	55100	56158.11	21.07	-335	1418	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14680	10.04	0.64	12	0.09	5665.00	89286.00	71600	20230629	-20.53	51800	20230103	9.85	71600	-20.53	20230629	51800	9.85	20230103	71600	-20.53	20230629	51800	9.85	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
39	20231025	110148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	1700	2	3.09	864540600	15499	44.02	54800	56800	54800	71600	38600	55100	55780.41	21.07	-335	3624	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14654	10.03	0.64	12	0.06	5665.00	89286.00	71600	20230629	-20.67	51800	20230103	9.65	71600	-20.67	20230629	51800	9.65	20230103	71600	-20.67	20230629	51800	9.65	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
40	20231025	100147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	200	2	0.36	290202500	5255	14.92	54800	55500	54800	71600	38600	55100	55224.07	21.07	-335	1734	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14267	9.76	0.62	12	0.02	5665.00	89286.00	71600	20230629	-22.77	51800	20230103	6.76	71600	-22.77	20230629	51800	6.76	20230103	71600	-22.77	20230629	51800	6.76	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
41	20231025	090148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-100	5	-0.18	16254000	296	0.84	54800	55100	54800	71600	38600	55100	54912.16	21.07	-335	-11	56366	55732	54566	53932	52766	55150	53350	1290	16500	5000	42970	100	1	25800000	14190	9.71	0.62	12	0.00	5665.00	89286.00	71600	20230629	-23.18	51800	20230103	6.18	71600	-23.18	20230629	51800	6.18	20230103	71600	-23.18	20230629	51800	6.18	20230103	0.40	Y	004000	5000	1290 억	5437250	N	N	3324	N	N
42	20231024	160146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	600	2	1.10	1915831700	35169	96.39	55200	55200	53400	70800	38200	54500	54474.91	21.07	22	-5936	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	14216	9.73	0.62	12	0.14	5665.00	89286.00	71600	20230629	-23.04	51800	20230103	6.37	71600	-23.04	20230629	51800	6.37	20230103	71600	-23.04	20230629	51800	6.37	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	3324	N	N
43	20231024	150147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	400	2	0.73	1674078400	30774	84.35	55200	55200	53400	70800	38200	54500	54399.12	21.07	22	-4863	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	14164	9.69	0.61	12	0.12	5665.00	89286.00	71600	20230629	-23.32	51800	20230103	5.98	71600	-23.32	20230629	51800	5.98	20230103	71600	-23.32	20230629	51800	5.98	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
44	20231024	140146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	600	2	1.10	1424298600	26217	71.86	55200	55200	53400	70800	38200	54500	54327.29	21.07	22	-4571	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	14216	9.73	0.62	12	0.10	5665.00	89286.00	71600	20230629	-23.04	51800	20230103	6.37	71600	-23.04	20230629	51800	6.37	20230103	71600	-23.04	20230629	51800	6.37	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
45	20231024	130149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	300	2	0.55	1108726900	20466	56.09	55200	55200	53400	70800	38200	54500	54174.09	21.07	22	-4535	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	14138	9.67	0.61	12	0.08	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
46	20231024	120147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	300	2	0.55	1019715800	18839	51.63	55200	55200	53400	70800	38200	54500	54127.92	21.07	22	-4036	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	14138	9.67	0.61	12	0.07	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
47	20231024	110147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-800	5	-1.47	740302100	13710	37.58	55200	55200	53400	70800	38200	54500	53997.24	21.07	22	-2495	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	13855	9.48	0.60	12	0.05	5665.00	89286.00	71600	20230629	-25.00	51800	20230103	3.67	71600	-25.00	20230629	51800	3.67	20230103	71600	-25.00	20230629	51800	3.67	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
48	20231024	100147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-500	5	-0.92	393491200	7241	19.85	55200	55200	53800	70800	38200	54500	54342.11	21.07	22	-1349	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	13932	9.53	0.60	12	0.03	5665.00	89286.00	71600	20230629	-24.58	51800	20230103	4.25	71600	-24.58	20230629	51800	4.25	20230103	71600	-24.58	20230629	51800	4.25	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
49	20231024	090147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	500	2	0.92	23198600	421	1.15	55200	55200	55000	70800	38200	54500	55103.56	21.07	22	-74	56033	55266	54333	53566	52633	54800	53100	1290	16300	5000	42510	100	1	25800000	14190	9.71	0.62	12	0.00	5665.00	89286.00	71600	20230629	-23.18	51800	20230103	6.18	71600	-23.18	20230629	51800	6.18	20230103	71600	-23.18	20230629	51800	6.18	20230103	0.40	Y	004000	5000	1290 억	5436463	N	N	4815	N	N
50	20231023	160146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	100	2	0.18	1972426500	36469	102.72	55100	55100	53400	70700	38100	54400	54084.97	21.07	0	-2463	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	14061	9.62	0.61	12	0.14	5665.00	89286.00	71600	20230629	-23.88	51800	20230103	5.21	71600	-23.88	20230629	51800	5.21	20230103	71600	-23.88	20230629	51800	5.21	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	4815	N	N
51	20231023	150145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-100	5	-0.18	1662336800	30772	86.67	55100	55100	53400	70700	38100	54400	54021.08	21.07	0	-1073	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	14009	9.59	0.61	12	0.12	5665.00	89286.00	71600	20230629	-24.16	51800	20230103	4.83	71600	-24.16	20230629	51800	4.83	20230103	71600	-24.16	20230629	51800	4.83	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
52	20231023	140145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-100	5	-0.18	1469219200	27215	76.65	55100	55100	53400	70700	38100	54400	53985.64	21.07	0	-1047	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	14009	9.59	0.61	12	0.11	5665.00	89286.00	71600	20230629	-24.16	51800	20230103	4.83	71600	-24.16	20230629	51800	4.83	20230103	71600	-24.16	20230629	51800	4.83	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
53	20231023	130147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	0	3	0.00	1304764100	24187	68.12	55100	55100	53400	70700	38100	54400	53944.85	21.07	0	-559	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	14035	9.60	0.61	12	0.09	5665.00	89286.00	71600	20230629	-24.02	51800	20230103	5.02	71600	-24.02	20230629	51800	5.02	20230103	71600	-24.02	20230629	51800	5.02	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
54	20231023	120145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	0	3	0.00	1187115000	22025	62.03	55100	55100	53400	70700	38100	54400	53898.52	21.07	0	-585	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	14035	9.60	0.61	12	0.09	5665.00	89286.00	71600	20230629	-24.02	51800	20230103	5.02	71600	-24.02	20230629	51800	5.02	20230103	71600	-24.02	20230629	51800	5.02	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
55	20231023	110146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-200	5	-0.37	1037943400	19280	54.30	55100	55100	53400	70700	38100	54400	53835.24	21.07	0	-2186	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	13984	9.57	0.61	12	0.07	5665.00	89286.00	71600	20230629	-24.30	51800	20230103	4.63	71600	-24.30	20230629	51800	4.63	20230103	71600	-24.30	20230629	51800	4.63	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
56	20231023	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	771435900	14324	40.34	55100	55100	53400	70700	38100	54400	53856.18	21.07	0	-3346	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	13906	9.51	0.60	12	0.06	5665.00	89286.00	71600	20230629	-24.72	51800	20230103	4.05	71600	-24.72	20230629	51800	4.05	20230103	71600	-24.72	20230629	51800	4.05	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
57	20231023	090146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	0	3	0.00	53663300	978	2.75	55100	55100	54400	70700	38100	54400	54870.45	21.07	0	-411	55600	55000	54100	53500	52600	55300	53800	1290	16300	5000	42430	100	1	25800000	14035	9.60	0.61	12	0.00	5665.00	89286.00	71600	20230629	-24.02	51800	20230103	5.02	71600	-24.02	20230629	51800	5.02	20230103	71600	-24.02	20230629	51800	5.02	20230103	0.41	Y	004000	5000	1290 억	5436808	N	N	6060	N	N
58	20231020	160146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-400	5	-0.73	1911143100	35418	59.73	54000	54700	53200	71200	38400	54800	53958.48	21.07	0	2937	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	14035	9.60	0.61	12	0.14	5665.00	89286.00	71600	20230629	-24.02	51800	20230103	5.02	71600	-24.02	20230629	51800	5.02	20230103	71600	-24.02	20230629	51800	5.02	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	6060	N	N
59	20231020	150146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-600	5	-1.09	1716093900	31827	53.67	54000	54700	53200	71200	38400	54800	53919.44	21.07	0	1925	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	13984	9.57	0.61	12	0.12	5665.00	89286.00	71600	20230629	-24.30	51800	20230103	4.63	71600	-24.30	20230629	51800	4.63	20230103	71600	-24.30	20230629	51800	4.63	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
60	20231020	140147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-400	5	-0.73	1391525300	25841	43.58	54000	54700	53200	71200	38400	54800	53849.51	21.07	0	1309	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	14035	9.60	0.61	12	0.10	5665.00	89286.00	71600	20230629	-24.02	51800	20230103	5.02	71600	-24.02	20230629	51800	5.02	20230103	71600	-24.02	20230629	51800	5.02	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
61	20231020	130142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-500	5	-0.91	1174471800	21853	36.85	54000	54600	53200	71200	38400	54800	53744.19	21.07	0	2180	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	14009	9.59	0.61	12	0.08	5665.00	89286.00	71600	20230629	-24.16	51800	20230103	4.83	71600	-24.16	20230629	51800	4.83	20230103	71600	-24.16	20230629	51800	4.83	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
62	20231020	120145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-500	5	-0.91	1064870100	19832	33.44	54000	54600	53200	71200	38400	54800	53694.54	21.07	0	2806	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	14009	9.59	0.61	12	0.08	5665.00	89286.00	71600	20230629	-24.16	51800	20230103	4.83	71600	-24.16	20230629	51800	4.83	20230103	71600	-24.16	20230629	51800	4.83	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
63	20231020	110146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-800	5	-1.46	917165400	17100	28.84	54000	54600	53200	71200	38400	54800	53635.40	21.07	0	2760	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	13932	9.53	0.60	12	0.07	5665.00	89286.00	71600	20230629	-24.58	51800	20230103	4.25	71600	-24.58	20230629	51800	4.25	20230103	71600	-24.58	20230629	51800	4.25	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
64	20231020	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53400	-1400	5	-2.55	676508300	12602	21.25	54000	54600	53200	71200	38400	54800	53682.61	21.07	0	1344	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	13777	9.43	0.60	12	0.05	5665.00	89286.00	71600	20230629	-25.42	51800	20230103	3.09	71600	-25.42	20230629	51800	3.09	20230103	71600	-25.42	20230629	51800	3.09	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
65	20231020	090146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-700	5	-1.28	43634000	807	1.36	54000	54600	54000	71200	38400	54800	54069.39	21.07	0	36	56866	55832	55166	54132	53466	55500	53800	1290	16400	5000	42740	100	1	25800000	13958	9.55	0.61	12	0.00	5665.00	89286.00	71600	20230629	-24.44	51800	20230103	4.44	71600	-24.44	20230629	51800	4.44	20230103	71600	-24.44	20230629	51800	4.44	20230103	0.41	Y	004000	5000	1290 억	5435301	N	N	8118	N	N
66	20231019	160144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-1600	5	-2.84	3248534600	59117	50.51	56100	56200	54500	73300	39500	56400	54950.97	21.07	-726	-6221	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14138	9.67	0.61	12	0.23	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	8118	N	N
67	20231019	150145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	-1800	5	-3.19	2763136500	50240	42.92	56100	56200	54500	73300	39500	56400	54998.74	21.07	-726	-5143	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14087	9.64	0.61	12	0.19	5665.00	89286.00	71600	20230629	-23.74	51800	20230103	5.41	71600	-23.74	20230629	51800	5.41	20230103	71600	-23.74	20230629	51800	5.41	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
68	20231019	140145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-1600	5	-2.84	2290253100	41602	35.54	56100	56200	54600	73300	39500	56400	55051.51	21.07	-726	-4250	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14138	9.67	0.61	12	0.16	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
69	20231019	130144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54900	-1500	5	-2.66	1939206800	35208	30.08	56100	56200	54600	73300	39500	56400	55078.58	21.07	-726	-4664	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14164	9.69	0.61	12	0.14	5665.00	89286.00	71600	20230629	-23.32	51800	20230103	5.98	71600	-23.32	20230629	51800	5.98	20230103	71600	-23.32	20230629	51800	5.98	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
70	20231019	120145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	-1400	5	-2.48	1753407700	31824	27.19	56100	56200	54600	73300	39500	56400	55097.02	21.07	-726	-4516	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14190	9.71	0.62	12	0.12	5665.00	89286.00	71600	20230629	-23.18	51800	20230103	6.18	71600	-23.18	20230629	51800	6.18	20230103	71600	-23.18	20230629	51800	6.18	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
71	20231019	110144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54800	-1600	5	-2.84	1336577100	24209	20.68	56100	56200	54800	73300	39500	56400	55209.93	21.07	-726	-4401	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14138	9.67	0.61	12	0.09	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	71600	-23.46	20230629	51800	5.79	20230103	71600	-23.46	20230629	51800	5.79	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
72	20231019	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	-1100	5	-1.95	620034400	11186	9.56	56100	56200	55200	73300	39500	56400	55429.50	21.07	-726	-1205	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14267	9.76	0.62	12	0.04	5665.00	89286.00	71600	20230629	-22.77	51800	20230103	6.76	71600	-22.77	20230629	51800	6.76	20230103	71600	-22.77	20230629	51800	6.76	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
73	20231019	090145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	-700	5	-1.24	54458900	972	0.83	56100	56200	55700	73300	39500	56400	56027.67	21.07	-726	-505	57533	56966	56233	55666	54933	57250	55950	1290	16900	5000	43990	100	1	25800000	14371	9.83	0.62	12	0.00	5665.00	89286.00	71600	20230629	-22.21	51800	20230103	7.53	71600	-22.21	20230629	51800	7.53	20230103	71600	-22.21	20230629	51800	7.53	20230103	0.41	Y	004000	5000	1290 억	5435506	N	N	18744	N	N
74	20231018	160145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	300	2	0.53	6595467500	116956	154.69	55600	56800	55500	72900	39300	56100	56392.73	21.03	0	5155	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14551	9.96	0.63	12	0.45	5665.00	89286.00	71600	20230629	-21.23	51800	20230103	8.88	71600	-21.23	20230629	51800	8.88	20230103	71600	-21.23	20230629	51800	8.88	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	18744	N	N
75	20231018	150144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	400	2	0.71	1599703800	28384	37.54	55600	56800	55500	72900	39300	56100	56359.40	21.03	0	9680	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14577	9.97	0.63	12	0.11	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	71600	-21.09	20230629	51800	9.07	20230103	71600	-21.09	20230629	51800	9.07	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
76	20231018	140143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	500	2	0.89	1203149600	21371	28.27	55600	56800	55500	72900	39300	56100	56298.28	21.03	0	7018	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14603	9.99	0.63	12	0.08	5665.00	89286.00	71600	20230629	-20.95	51800	20230103	9.27	71600	-20.95	20230629	51800	9.27	20230103	71600	-20.95	20230629	51800	9.27	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
77	20231018	130143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	300	2	0.53	1070021000	19015	25.15	55600	56800	55500	72900	39300	56100	56272.51	21.03	0	6959	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14551	9.96	0.63	12	0.07	5665.00	89286.00	71600	20230629	-21.23	51800	20230103	8.88	71600	-21.23	20230629	51800	8.88	20230103	71600	-21.23	20230629	51800	8.88	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
78	20231018	120144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	300	2	0.53	964165900	17139	22.67	55600	56800	55500	72900	39300	56100	56255.71	21.03	0	6535	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14551	9.96	0.63	12	0.07	5665.00	89286.00	71600	20230629	-21.23	51800	20230103	8.88	71600	-21.23	20230629	51800	8.88	20230103	71600	-21.23	20230629	51800	8.88	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
79	20231018	110144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	500	2	0.89	732322500	13045	17.25	55600	56600	55500	72900	39300	56100	56138.19	21.03	0	4147	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14603	9.99	0.63	12	0.05	5665.00	89286.00	71600	20230629	-20.95	51800	20230103	9.27	71600	-20.95	20230629	51800	9.27	20230103	71600	-20.95	20230629	51800	9.27	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
80	20231018	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56300	200	2	0.36	397715400	7101	9.39	55600	56400	55500	72900	39300	56100	56008.30	21.03	0	274	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14525	9.94	0.63	12	0.03	5665.00	89286.00	71600	20230629	-21.37	51800	20230103	8.69	71600	-21.37	20230629	51800	8.69	20230103	71600	-21.37	20230629	51800	8.69	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
81	20231018	090143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	-300	5	-0.53	96947300	1742	2.30	55600	55900	55500	72900	39300	56100	55651.58	21.03	0	225	59433	57766	56833	55166	54233	57300	54700	1290	16800	5000	43750	100	1	25800000	14396	9.85	0.62	12	0.01	5665.00	89286.00	71600	20230629	-22.07	51800	20230103	7.72	71600	-22.07	20230629	51800	7.72	20230103	71600	-22.07	20230629	51800	7.72	20230103	0.40	Y	004000	5000	1290 억	5425361	N	N	6306	N	N
82	20231017	160145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56100	-1400	5	-2.43	4246119800	74945	136.47	58300	58500	55900	74700	40300	57500	56656.56	21.05	0	-7247	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14474	9.90	0.63	12	0.29	5665.00	89286.00	71600	20230629	-21.65	51800	20230103	8.30	71600	-21.65	20230629	51800	8.30	20230103	71600	-21.65	20230629	51800	8.30	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	6306	N	N
83	20231017	150144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56100	-1400	5	-2.43	3492693800	61497	111.98	58300	58500	56000	74700	40300	57500	56794.54	21.05	0	-3377	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14474	9.90	0.63	12	0.24	5665.00	89286.00	71600	20230629	-21.65	51800	20230103	8.30	71600	-21.65	20230629	51800	8.30	20230103	71600	-21.65	20230629	51800	8.30	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
84	20231017	140144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-900	5	-1.57	2038730000	35660	64.94	58300	58500	56600	74700	40300	57500	57171.34	21.05	0	-132	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14603	9.99	0.63	12	0.14	5665.00	89286.00	71600	20230629	-20.95	51800	20230103	9.27	71600	-20.95	20230629	51800	9.27	20230103	71600	-20.95	20230629	51800	9.27	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
85	20231017	130144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	-500	5	-0.87	1674365000	29252	53.27	58300	58500	56600	74700	40300	57500	57239.33	21.05	0	-1496	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14706	10.06	0.64	12	0.11	5665.00	89286.00	71600	20230629	-20.39	51800	20230103	10.04	71600	-20.39	20230629	51800	10.04	20230103	71600	-20.39	20230629	51800	10.04	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
86	20231017	120144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	-500	5	-0.87	1086481900	18925	34.46	58300	58500	56900	74700	40300	57500	57409.88	21.05	0	-3223	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14706	10.06	0.64	12	0.07	5665.00	89286.00	71600	20230629	-20.39	51800	20230103	10.04	71600	-20.39	20230629	51800	10.04	20230103	71600	-20.39	20230629	51800	10.04	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
87	20231017	110142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	-400	5	-0.70	637476000	11057	20.13	58300	58500	57100	74700	40300	57500	57653.61	21.05	0	-2456	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14732	10.08	0.64	12	0.04	5665.00	89286.00	71600	20230629	-20.25	51800	20230103	10.23	71600	-20.25	20230629	51800	10.23	20230103	71600	-20.25	20230629	51800	10.23	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
88	20231017	100142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	100	2	0.17	275838700	4755	8.66	58300	58500	57500	74700	40300	57500	58010.24	21.05	0	583	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14861	10.17	0.65	12	0.02	5665.00	89286.00	71600	20230629	-19.55	51800	20230103	11.20	71600	-19.55	20230629	51800	11.20	20230103	71600	-19.55	20230629	51800	11.20	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
89	20231017	090144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	500	2	0.87	33809300	581	1.06	58300	58300	58000	74700	40300	57500	58191.57	21.05	0	212	59233	58366	57733	56866	56233	58050	56550	1290	17200	5000	44850	100	1	25800000	14964	10.24	0.65	12	0.00	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.40	Y	004000	5000	1290 억	5430047	N	N	4878	N	N
90	20231016	160142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	-700	5	-1.20	3155664700	54675	91.46	57700	58600	57100	75600	40800	58200	57719.01	21.06	0	2394	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14835	10.15	0.64	12	0.21	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	4878	N	N
91	20231016	150142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	-700	5	-1.20	2526583900	43727	73.14	57700	58600	57100	75600	40800	58200	57780.87	21.06	0	2145	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14835	10.15	0.64	12	0.17	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
92	20231016	140143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	-500	5	-0.86	2126177800	36784	61.53	57700	58600	57100	75600	40800	58200	57801.70	21.06	0	1714	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14887	10.19	0.65	12	0.14	5665.00	89286.00	71600	20230629	-19.41	51800	20230103	11.39	71600	-19.41	20230629	51800	11.39	20230103	71600	-19.41	20230629	51800	11.39	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
93	20231016	130143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	-600	5	-1.03	1586540600	27381	45.80	57700	58600	57600	75600	40800	58200	57943.12	21.06	0	2262	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14861	10.17	0.65	12	0.11	5665.00	89286.00	71600	20230629	-19.55	51800	20230103	11.20	71600	-19.55	20230629	51800	11.20	20230103	71600	-19.55	20230629	51800	11.20	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
94	20231016	120144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	-300	5	-0.52	1364341700	23528	39.36	57700	58600	57600	75600	40800	58200	57988.00	21.06	0	3391	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14938	10.22	0.65	12	0.09	5665.00	89286.00	71600	20230629	-19.13	51800	20230103	11.78	71600	-19.13	20230629	51800	11.78	20230103	71600	-19.13	20230629	51800	11.78	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
95	20231016	110143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-400	5	-0.69	1011531800	17428	29.15	57700	58600	57600	75600	40800	58200	58040.61	21.06	0	2356	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14912	10.20	0.65	12	0.07	5665.00	89286.00	71600	20230629	-19.27	51800	20230103	11.58	71600	-19.27	20230629	51800	11.58	20230103	71600	-19.27	20230629	51800	11.58	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
96	20231016	100141	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	100	2	0.17	658121800	11351	18.99	57700	58500	57600	75600	40800	58200	57979.19	21.06	0	3167	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	15041	10.29	0.65	12	0.04	5665.00	89286.00	71600	20230629	-18.58	51800	20230103	12.55	71600	-18.58	20230629	51800	12.55	20230103	71600	-18.58	20230629	51800	12.55	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
97	20231016	090142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	-100	5	-0.17	27732000	480	0.80	57700	58100	57600	75600	40800	58200	57775.00	21.06	0	67	59533	58866	58433	57766	57333	58650	57550	1290	17400	5000	45390	100	1	25800000	14990	10.26	0.65	12	0.00	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.41	Y	004000	5000	1290 억	5434503	N	N	8508	N	N
98	20231012	160143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	-300	5	-0.50	3199083900	54069	83.06	59800	59800	59000	77300	41700	59500	59166.69	21.11	0	-2722	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15274	10.45	0.66	12	0.21	5665.00	89286.00	71600	20230629	-17.32	51800	20230103	14.29	71600	-17.32	20230629	51800	14.29	20230103	71600	-17.32	20230629	51800	14.29	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	8545	N	N
99	20231012	150142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59100	-400	5	-0.67	2287522000	38659	59.39	59800	59800	59000	77300	41700	59500	59171.78	21.11	0	-3244	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15248	10.43	0.66	12	0.15	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
100	20231012	140142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59000	-500	5	-0.84	1769769400	29894	45.93	59800	59800	59000	77300	41700	59500	59201.49	21.11	0	-1538	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15222	10.41	0.66	12	0.12	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
101	20231012	130142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	-300	5	-0.50	1235276000	20851	32.03	59800	59800	59000	77300	41700	59500	59243.01	21.11	0	210	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15274	10.45	0.66	12	0.08	5665.00	89286.00	71600	20230629	-17.32	51800	20230103	14.29	71600	-17.32	20230629	51800	14.29	20230103	71600	-17.32	20230629	51800	14.29	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
102	20231012	120144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59100	-400	5	-0.67	1007526900	17008	26.13	59800	59800	59000	77300	41700	59500	59238.41	21.11	0	57	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15248	10.43	0.66	12	0.07	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
103	20231012	110144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	-200	5	-0.34	784881000	13251	20.36	59800	59800	59000	77300	41700	59500	59231.83	21.11	0	45	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15299	10.47	0.66	12	0.05	5665.00	89286.00	71600	20230629	-17.18	51800	20230103	14.48	71600	-17.18	20230629	51800	14.48	20230103	71600	-17.18	20230629	51800	14.48	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
104	20231012	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59100	-400	5	-0.67	584014300	9866	15.16	59800	59800	59000	77300	41700	59500	59194.64	21.11	0	698	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15248	10.43	0.66	12	0.04	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
105	20231012	090145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	0	3	0.00	33944600	568	0.87	59800	59800	59300	77300	41700	59500	59761.62	21.11	0	281	60633	60066	59133	58566	57633	60350	58850	1290	17800	5000	46410	100	1	25800000	15351	10.50	0.67	12	0.00	5665.00	89286.00	71600	20230629	-16.90	51800	20230103	14.86	71600	-16.90	20230629	51800	14.86	20230103	71600	-16.90	20230629	51800	14.86	20230103	0.43	Y	004000	5000	1290 억	5447061	N	N	10467	N	N
106	20231011	160144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	1400	2	2.41	3848721900	64963	94.55	58900	59700	58200	75500	40700	58100	59244.62	21.10	0	7554	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15351	10.50	0.67	12	0.25	5665.00	89286.00	71600	20230629	-16.90	51800	20230103	14.86	71600	-16.90	20230629	51800	14.86	20230103	71600	-16.90	20230629	51800	14.86	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	10467	N	N
107	20231011	150142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59400	1300	2	2.24	3530091800	59606	86.76	58900	59700	58200	75500	40700	58100	59223.77	21.10	0	6577	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15325	10.49	0.67	12	0.23	5665.00	89286.00	71600	20230629	-17.04	51800	20230103	14.67	71600	-17.04	20230629	51800	14.67	20230103	71600	-17.04	20230629	51800	14.67	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
108	20231011	140143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	1200	2	2.07	2842812700	48060	69.95	58900	59700	58200	75500	40700	58100	59151.33	21.10	0	8437	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15299	10.47	0.66	12	0.19	5665.00	89286.00	71600	20230629	-17.18	51800	20230103	14.48	71600	-17.18	20230629	51800	14.48	20230103	71600	-17.18	20230629	51800	14.48	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
109	20231011	130142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59600	1500	2	2.58	2287249600	38736	56.38	58900	59600	58200	75500	40700	58100	59047.13	21.10	0	7046	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15377	10.52	0.67	12	0.15	5665.00	89286.00	71600	20230629	-16.76	51800	20230103	15.06	71600	-16.76	20230629	51800	15.06	20230103	71600	-16.76	20230629	51800	15.06	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
110	20231011	120145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	1200	2	2.07	1830978300	31061	45.21	58900	59300	58200	75500	40700	58100	58947.82	21.10	0	6117	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15299	10.47	0.66	12	0.12	5665.00	89286.00	71600	20230629	-17.18	51800	20230103	14.48	71600	-17.18	20230629	51800	14.48	20230103	71600	-17.18	20230629	51800	14.48	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
111	20231011	110143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59000	900	2	1.55	1174027800	19950	29.04	58900	59100	58200	75500	40700	58100	58848.51	21.10	0	6090	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15222	10.41	0.66	12	0.08	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
112	20231011	100142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58700	600	2	1.03	504154700	8569	12.47	58900	59000	58200	75500	40700	58100	58834.72	21.10	0	1851	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15145	10.36	0.66	12	0.03	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
113	20231011	090143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58700	600	2	1.03	49767600	847	1.23	58900	58900	58200	75500	40700	58100	58757.50	21.10	0	82	59900	59000	58500	57600	57100	58750	57350	1290	17400	5000	45310	100	1	25800000	15145	10.36	0.66	12	0.00	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.42	Y	004000	5000	1290 억	5444771	N	N	13097	N	N
114	20231010	160142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	100	2	0.17	4023548200	68665	253.02	58600	59400	58000	75400	40600	58000	58597.00	21.04	-748	25979	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	14990	10.26	0.65	12	0.27	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	13097	N	N
115	20231010	150143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	200	2	0.34	3555440100	60617	223.37	58600	59400	58000	75400	40600	58000	58654.28	21.04	-748	24447	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	15016	10.27	0.65	12	0.23	5665.00	89286.00	71600	20230629	-18.72	51800	20230103	12.36	71600	-18.72	20230629	51800	12.36	20230103	71600	-18.72	20230629	51800	12.36	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
116	20231010	140142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	100	2	0.17	3020398400	51431	189.52	58600	59400	58000	75400	40600	58000	58727.34	21.04	-748	24642	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	14990	10.26	0.65	12	0.20	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
117	20231010	130142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	400	2	0.69	2401793200	40804	150.36	58600	59400	58400	75400	40600	58000	58861.92	21.04	-748	21498	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	15067	10.31	0.65	12	0.16	5665.00	89286.00	71600	20230629	-18.44	51800	20230103	12.74	71600	-18.44	20230629	51800	12.74	20230103	71600	-18.44	20230629	51800	12.74	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
118	20231010	120141	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	800	2	1.38	2094978400	35580	131.11	58600	59400	58500	75400	40600	58000	58881.03	21.04	-748	19042	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	15170	10.38	0.66	12	0.14	5665.00	89286.00	71600	20230629	-17.88	51800	20230103	13.51	71600	-17.88	20230629	51800	13.51	20230103	71600	-17.88	20230629	51800	13.51	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
119	20231010	110140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58900	900	2	1.55	1800115500	30575	112.66	58600	59400	58500	75400	40600	58000	58875.69	21.04	-748	16938	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	15196	10.40	0.66	12	0.12	5665.00	89286.00	71600	20230629	-17.74	51800	20230103	13.71	71600	-17.74	20230629	51800	13.71	20230103	71600	-17.74	20230629	51800	13.71	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
120	20231010	100140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58700	700	2	1.21	1324968100	22514	82.96	58600	59400	58500	75400	40600	58000	58851.23	21.04	-748	12055	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	15145	10.36	0.66	12	0.09	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
121	20231010	090142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	800	2	1.38	392061200	6663	24.55	58600	59400	58600	75400	40600	58000	58842.81	21.04	-748	4632	59066	58532	57666	57132	56266	58800	57400	1290	17400	5000	45240	100	1	25800000	15170	10.38	0.66	12	0.03	5665.00	89286.00	71600	20230629	-17.88	51800	20230103	13.51	71600	-17.88	20230629	51800	13.51	20230103	71600	-17.88	20230629	51800	13.51	20230103	0.46	Y	004000	5000	1290 억	5428731	N	N	7448	N	N
122	20231006	160142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	600	2	1.05	1563367900	27126	48.34	57700	58200	56800	74600	40200	57400	57633.50	21.04	943	4742	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14964	10.24	0.65	12	0.11	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	7448	N	N
123	20231006	150139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	500	2	0.87	1299938100	22582	40.25	57700	57900	56800	74600	40200	57400	57565.23	21.04	943	5015	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14938	10.22	0.65	12	0.09	5665.00	89286.00	71600	20230629	-19.13	51800	20230103	11.78	71600	-19.13	20230629	51800	11.78	20230103	71600	-19.13	20230629	51800	11.78	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N
124	20231006	140141	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	300	2	0.52	1012140100	17597	31.36	57700	57800	56800	74600	40200	57400	57517.76	21.04	943	2603	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14887	10.19	0.65	12	0.07	5665.00	89286.00	71600	20230629	-19.41	51800	20230103	11.39	71600	-19.41	20230629	51800	11.39	20230103	71600	-19.41	20230629	51800	11.39	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N
125	20231006	130139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	200	2	0.35	802026300	13952	24.86	57700	57800	56800	74600	40200	57400	57484.68	21.04	943	1586	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14861	10.17	0.65	12	0.05	5665.00	89286.00	71600	20230629	-19.55	51800	20230103	11.20	71600	-19.55	20230629	51800	11.20	20230103	71600	-19.55	20230629	51800	11.20	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N
126	20231006	120140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	300	2	0.52	691805500	12041	21.46	57700	57800	56800	74600	40200	57400	57454.16	21.04	943	1324	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14887	10.19	0.65	12	0.05	5665.00	89286.00	71600	20230629	-19.41	51800	20230103	11.39	71600	-19.41	20230629	51800	11.39	20230103	71600	-19.41	20230629	51800	11.39	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N
127	20231006	110138	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	100	2	0.17	547093500	9526	16.98	57700	57800	56800	74600	40200	57400	57431.61	21.04	943	864	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14835	10.15	0.64	12	0.04	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N
128	20231006	100140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	100	2	0.17	358566400	6256	11.15	57700	57800	56800	74600	40200	57400	57315.60	21.04	943	424	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14835	10.15	0.64	12	0.02	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N
129	20231006	090138	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	0	3	0.00	26401500	458	0.82	57700	57800	57400	74600	40200	57400	57645.20	21.04	943	43	59133	58266	57233	56366	55333	57750	55850	1290	17200	5000	44770	100	1	25800000	14809	10.13	0.64	12	0.00	5665.00	89286.00	71600	20230629	-19.83	51800	20230103	10.81	71600	-19.83	20230629	51800	10.81	20230103	71600	-19.83	20230629	51800	10.81	20230103	0.47	Y	004000	5000	1290 억	5427631	N	N	16649	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History