KissMeData/093370/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	20231031	160732	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9960	-160	5	-1.58	2630846880	263484	67.74	10170	10180	9870	13150	7090	10120	9984.91	2.81	0	15216	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9397	9.51	2.56	12	0.28	1047.00	3892.00	17550	20230330	-43.25	9550	20231026	4.29	17550	-43.25	20230330	9550	4.29	20231026	17550	-43.25	20230330	9550	4.29	20231026	3.68	Y	093370	500	471 억	2651757	N	N	15600	N	N
3	20231031	150740	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9910	-210	5	-2.08	2270721640	227247	58.42	10170	10180	9870	13150	7090	10120	9992.31	2.81	0	9468	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9350	9.47	2.55	12	0.24	1047.00	3892.00	17550	20230330	-43.53	9550	20231026	3.77	17550	-43.53	20230330	9550	3.77	20231026	17550	-43.53	20230330	9550	3.77	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
4	20231031	140744	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9890	-230	5	-2.27	1893649160	189288	48.66	10170	10180	9870	13150	7090	10120	10004.06	2.81	0	5283	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9331	9.45	2.54	12	0.20	1047.00	3892.00	17550	20230330	-43.65	9550	20231026	3.56	17550	-43.65	20230330	9550	3.56	20231026	17550	-43.65	20230330	9550	3.56	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
5	20231031	130738	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9910	-210	5	-2.08	1640850060	163803	42.11	10170	10180	9870	13150	7090	10120	10017.22	2.81	0	-2456	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9350	9.47	2.55	12	0.17	1047.00	3892.00	17550	20230330	-43.53	9550	20231026	3.77	17550	-43.53	20230330	9550	3.77	20231026	17550	-43.53	20230330	9550	3.77	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
6	20231031	120738	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9910	-210	5	-2.08	1392956650	138779	35.68	10170	10180	9910	13150	7090	10120	10037.23	2.81	0	-6161	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9350	9.47	2.55	12	0.15	1047.00	3892.00	17550	20230330	-43.53	9550	20231026	3.77	17550	-43.53	20230330	9550	3.77	20231026	17550	-43.53	20230330	9550	3.77	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
7	20231031	110758	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10010	-110	5	-1.09	1117578730	111111	28.56	10170	10180	9980	13150	7090	10120	10058.22	2.81	0	-5135	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9445	9.56	2.57	12	0.12	1047.00	3892.00	17550	20230330	-42.96	9550	20231026	4.82	17550	-42.96	20230330	9550	4.82	20231026	17550	-42.96	20230330	9550	4.82	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
8	20231031	100745	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10040	-80	5	-0.79	939279040	93304	23.99	10170	10180	9980	13150	7090	10120	10066.87	2.81	0	-12404	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9473	9.59	2.58	12	0.10	1047.00	3892.00	17550	20230330	-42.79	9550	20231026	5.13	17550	-42.79	20230330	9550	5.13	20231026	17550	-42.79	20230330	9550	5.13	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
9	20231031	090743	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10120	0	3	0.00	259729380	25706	6.61	10170	10180	10030	13150	7090	10120	10103.84	2.81	0	2171	10486	10302	9976	9792	9466	10395	9885	472	3030	500	7690	10	1	94352104	9548	9.67	2.60	12	0.03	1047.00	3892.00	17550	20230330	-42.34	9550	20231026	5.97	17550	-42.34	20230330	9550	5.97	20231026	17550	-42.34	20230330	9550	5.97	20231026	3.68	Y	093370	500	471 억	2651757	N	N	23790	N	N
10	20231030	160731	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10120	340	2	3.48	3870133060	386938	93.36	9650	10160	9650	12710	6850	9780	10001.79	2.76	-4906	78669	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9548	9.67	2.60	12	0.41	1047.00	3892.00	17550	20230330	-42.34	9550	20231026	5.97	17550	-42.34	20230330	9550	5.97	20231026	17550	-42.34	20230330	9550	5.97	20231026	3.67	Y	093370	500	471 억	2603991	N	N	23790	N	N
11	20231030	150715	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10090	310	2	3.17	3646820610	364841	88.03	9650	10160	9650	12710	6850	9780	9995.66	2.76	-4906	77215	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9520	9.64	2.59	12	0.39	1047.00	3892.00	17550	20230330	-42.51	9550	20231026	5.65	17550	-42.51	20230330	9550	5.65	20231026	17550	-42.51	20230330	9550	5.65	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
12	20231030	140715	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10100	320	2	3.27	3215042910	322067	77.71	9650	10160	9650	12710	6850	9780	9982.54	2.76	-4906	76470	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9530	9.65	2.60	12	0.34	1047.00	3892.00	17550	20230330	-42.45	9550	20231026	5.76	17550	-42.45	20230330	9550	5.76	20231026	17550	-42.45	20230330	9550	5.76	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
13	20231030	130717	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10090	310	2	3.17	2458856220	247260	59.66	9650	10090	9650	12710	6850	9780	9944.43	2.76	-4906	58090	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9520	9.64	2.59	12	0.26	1047.00	3892.00	17550	20230330	-42.51	9550	20231026	5.65	17550	-42.51	20230330	9550	5.65	20231026	17550	-42.51	20230330	9550	5.65	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
14	20231030	120711	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9950	170	2	1.74	1875384350	189077	45.62	9650	10040	9650	12710	6850	9780	9918.65	2.76	-4906	41980	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9388	9.50	2.56	12	0.20	1047.00	3892.00	17550	20230330	-43.30	9550	20231026	4.19	17550	-43.30	20230330	9550	4.19	20231026	17550	-43.30	20230330	9550	4.19	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
15	20231030	110713	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9990	210	2	2.15	1500666640	151588	36.58	9650	10030	9650	12710	6850	9780	9899.66	2.76	-4906	31283	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9426	9.54	2.57	12	0.16	1047.00	3892.00	17550	20230330	-43.08	9550	20231026	4.61	17550	-43.08	20230330	9550	4.61	20231026	17550	-43.08	20230330	9550	4.61	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
16	20231030	100711	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9930	150	2	1.53	979535090	99354	23.97	9650	9950	9650	12710	6850	9780	9859.06	2.76	-4906	26742	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9369	9.48	2.55	12	0.11	1047.00	3892.00	17550	20230330	-43.42	9550	20231026	3.98	17550	-43.42	20230330	9550	3.98	20231026	17550	-43.42	20230330	9550	3.98	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
17	20231030	090707	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9880	100	2	1.02	226188070	23098	5.57	9650	9890	9650	12710	6850	9780	9792.55	2.76	-4906	6605	10253	10016	9783	9546	9313	10135	9665	472	2930	500	7430	10	1	94352104	9322	9.44	2.54	12	0.02	1047.00	3892.00	17550	20230330	-43.70	9550	20231026	3.46	17550	-43.70	20230330	9550	3.46	20231026	17550	-43.70	20230330	9550	3.46	20231026	3.67	Y	093370	500	471 억	2603991	N	N	24028	N	N
18	20231027	160639	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9780	200	2	2.09	4023996180	410328	88.16	9550	10020	9550	12450	6710	9580	9806.84	2.59	-624	142291	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9228	9.34	2.51	12	0.43	1047.00	3892.00	17550	20230330	-44.27	9550	20231027	2.41	17550	-44.27	20230330	9550	2.41	20231027	17550	-44.27	20230330	9550	2.41	20231027	3.68	Y	093370	500	471 억	2446017	N	N	24028	N	N
19	20231027	150710	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9780	200	2	2.09	3809615030	388382	83.44	9550	10020	9550	12450	6710	9580	9809.00	2.59	-624	136063	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9228	9.34	2.51	12	0.41	1047.00	3892.00	17550	20230330	-44.27	9550	20231027	2.41	17550	-44.27	20230330	9550	2.41	20231027	17550	-44.27	20230330	9550	2.41	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
20	20231027	140708	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9780	200	2	2.09	3433317890	349925	75.18	9550	10020	9550	12450	6710	9580	9811.65	2.59	-624	130664	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9228	9.34	2.51	12	0.37	1047.00	3892.00	17550	20230330	-44.27	9550	20231027	2.41	17550	-44.27	20230330	9550	2.41	20231027	17550	-44.27	20230330	9550	2.41	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
21	20231027	130659	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9800	220	2	2.30	3064721080	312245	67.09	9550	10020	9550	12450	6710	9580	9815.19	2.59	-624	122617	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9247	9.36	2.52	12	0.33	1047.00	3892.00	17550	20230330	-44.16	9550	20231027	2.62	17550	-44.16	20230330	9550	2.62	20231027	17550	-44.16	20230330	9550	2.62	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
22	20231027	120712	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9950	370	2	3.86	2759143170	281158	60.41	9550	10020	9550	12450	6710	9580	9813.58	2.59	-624	120695	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9388	9.50	2.56	12	0.30	1047.00	3892.00	17550	20230330	-43.30	9550	20231027	4.19	17550	-43.30	20230330	9550	4.19	20231027	17550	-43.30	20230330	9550	4.19	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
23	20231027	110716	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9950	370	2	3.86	2234353080	228498	49.09	9550	10010	9550	12450	6710	9580	9778.52	2.59	-624	95740	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9388	9.50	2.56	12	0.24	1047.00	3892.00	17550	20230330	-43.30	9550	20231027	4.19	17550	-43.30	20230330	9550	4.19	20231027	17550	-43.30	20230330	9550	4.19	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
24	20231027	100708	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9630	50	2	0.52	1086943790	112314	24.13	9550	9790	9550	12450	6710	9580	9677.81	2.59	-624	27455	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9086	9.20	2.47	12	0.12	1047.00	3892.00	17550	20230330	-45.13	9550	20231027	0.84	17550	-45.13	20230330	9550	0.84	20231027	17550	-45.13	20230330	9550	0.84	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
25	20231027	090705	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9730	150	2	1.57	258812820	26854	5.77	9550	9740	9550	12450	6710	9580	9637.99	2.59	-624	9619	10146	9862	9706	9422	9266	9785	9345	472	2870	500	7280	10	1	94352104	9180	9.29	2.50	12	0.03	1047.00	3892.00	17550	20230330	-44.56	9550	20231027	1.88	17550	-44.56	20230330	9550	1.88	20231027	17550	-44.56	20230330	9550	1.88	20231027	3.68	Y	093370	500	471 억	2446017	N	N	133503	N	N
26	20231026	160658	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9580	-590	5	-5.80	4498814580	462489	186.61	9930	9990	9550	13220	7120	10170	9728.06	2.72	0	-144287	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9039	9.15	2.46	12	0.49	1047.00	3892.00	17550	20230330	-45.41	9550	20231026	0.31	17550	-45.41	20230330	9550	0.31	20231026	17550	-45.41	20230330	9550	0.31	20231026	3.70	Y	093370	500	471 억	2570528	N	N	133503	N	N
27	20231026	150658	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9580	-590	5	-5.80	4002537320	410716	165.72	9930	9990	9550	13220	7120	10170	9745.00	2.72	0	-149882	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9039	9.15	2.46	12	0.44	1047.00	3892.00	17550	20230330	-45.41	9550	20231026	0.31	17550	-45.41	20230330	9550	0.31	20231026	17550	-45.41	20230330	9550	0.31	20231026	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
28	20231026	140700	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9660	-510	5	-5.01	2903263300	296297	119.55	9930	9990	9650	13220	7120	10170	9798.16	2.72	0	-99961	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9114	9.23	2.48	12	0.31	1047.00	3892.00	17550	20230330	-44.96	9570	20231024	0.94	17550	-44.96	20230330	9570	0.94	20231024	17550	-44.96	20230330	9570	0.94	20231024	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
29	20231026	130658	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9720	-450	5	-4.42	2343157880	238433	96.21	9930	9990	9690	13220	7120	10170	9826.95	2.72	0	-79405	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9171	9.28	2.50	12	0.25	1047.00	3892.00	17550	20230330	-44.62	9570	20231024	1.57	17550	-44.62	20230330	9570	1.57	20231024	17550	-44.62	20230330	9570	1.57	20231024	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
30	20231026	120656	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9740	-430	5	-4.23	1924441850	195320	78.81	9930	9990	9700	13220	7120	10170	9852.34	2.72	0	-70475	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9190	9.30	2.50	12	0.21	1047.00	3892.00	17550	20230330	-44.50	9570	20231024	1.78	17550	-44.50	20230330	9570	1.78	20231024	17550	-44.50	20230330	9570	1.78	20231024	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
31	20231026	110703	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9850	-320	5	-3.15	1261447010	127592	51.48	9930	9990	9820	13220	7120	10170	9885.99	2.72	0	-39745	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9294	9.41	2.53	12	0.14	1047.00	3892.00	17550	20230330	-43.87	9570	20231024	2.93	17550	-43.87	20230330	9570	2.93	20231024	17550	-43.87	20230330	9570	2.93	20231024	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
32	20231026	100702	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9890	-280	5	-2.75	1016575150	102831	41.49	9930	9990	9820	13220	7120	10170	9885.16	2.72	0	-36161	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9331	9.45	2.54	12	0.11	1047.00	3892.00	17550	20230330	-43.65	9570	20231024	3.34	17550	-43.65	20230330	9570	3.34	20231024	17550	-43.65	20230330	9570	3.34	20231024	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
33	20231026	090659	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9900	-270	5	-2.65	227170270	22888	9.24	9930	9990	9850	13220	7120	10170	9922.49	2.72	0	-5268	10363	10266	10183	10086	10003	10225	10045	472	3050	500	7720	10	1	94352104	9341	9.46	2.54	12	0.02	1047.00	3892.00	17550	20230330	-43.59	9570	20231024	3.45	17550	-43.59	20230330	9570	3.45	20231024	17550	-43.59	20230330	9570	3.45	20231024	3.70	Y	093370	500	471 억	2570528	N	N	31239	N	N
34	20231025	160702	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10170	-30	5	-0.29	2510963410	246912	61.66	10190	10280	10100	13260	7140	10200	10169.47	2.68	-1115	40714	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9596	9.71	2.61	12	0.26	1047.00	3892.00	17550	20230330	-42.05	9570	20231024	6.27	17550	-42.05	20230330	9570	6.27	20231024	17550	-42.05	20230330	9570	6.27	20231024	3.73	Y	093370	500	471 억	2529005	N	N	31239	N	N
35	20231025	150701	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10150	-50	5	-0.49	2334752510	229570	57.33	10190	10280	10100	13260	7140	10200	10170.11	2.68	-1115	38633	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9577	9.69	2.61	12	0.24	1047.00	3892.00	17550	20230330	-42.17	9570	20231024	6.06	17550	-42.17	20230330	9570	6.06	20231024	17550	-42.17	20230330	9570	6.06	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
36	20231025	140657	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10140	-60	5	-0.59	1878134830	184596	46.10	10190	10280	10100	13260	7140	10200	10174.30	2.68	-1115	35780	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9567	9.68	2.61	12	0.20	1047.00	3892.00	17550	20230330	-42.22	9570	20231024	5.96	17550	-42.22	20230330	9570	5.96	20231024	17550	-42.22	20230330	9570	5.96	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
37	20231025	130657	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10150	-50	5	-0.49	1551448670	152360	38.05	10190	10280	10100	13260	7140	10200	10182.78	2.68	-1115	26088	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9577	9.69	2.61	12	0.16	1047.00	3892.00	17550	20230330	-42.17	9570	20231024	6.06	17550	-42.17	20230330	9570	6.06	20231024	17550	-42.17	20230330	9570	6.06	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
38	20231025	120657	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10180	-20	5	-0.20	1327739720	130256	32.53	10190	10280	10100	13260	7140	10200	10193.31	2.68	-1115	29207	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9605	9.72	2.62	12	0.14	1047.00	3892.00	17550	20230330	-41.99	9570	20231024	6.37	17550	-41.99	20230330	9570	6.37	20231024	17550	-41.99	20230330	9570	6.37	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
39	20231025	110659	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10240	40	2	0.39	1056579860	103722	25.90	10190	10280	10100	13260	7140	10200	10186.65	2.68	-1115	26642	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9662	9.78	2.63	12	0.11	1047.00	3892.00	17550	20230330	-41.65	9570	20231024	7.00	17550	-41.65	20230330	9570	7.00	20231024	17550	-41.65	20230330	9570	7.00	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
40	20231025	100700	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10190	-10	5	-0.10	800332810	78611	19.63	10190	10280	10100	13260	7140	10200	10180.93	2.68	-1115	26384	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9614	9.73	2.62	12	0.08	1047.00	3892.00	17550	20230330	-41.94	9570	20231024	6.48	17550	-41.94	20230330	9570	6.48	20231024	17550	-41.94	20230330	9570	6.48	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
41	20231025	090655	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10160	-40	5	-0.39	226065180	22191	5.54	10190	10280	10130	13260	7140	10200	10187.25	2.68	-1115	8982	10620	10410	9990	9780	9360	10515	9885	472	3060	500	7750	10	1	94352104	9586	9.70	2.61	12	0.02	1047.00	3892.00	17550	20230330	-42.11	9570	20231024	6.17	17550	-42.11	20230330	9570	6.17	20231024	17550	-42.11	20230330	9570	6.17	20231024	3.73	Y	093370	500	471 억	2529005	N	N	41226	N	N
42	20231024	160643	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	10200	290	2	2.93	3928444380	397938	141.77	9950	10200	9570	12880	6940	9910	9871.97	2.64	74	37226	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9624	9.74	2.62	12	0.42	1047.00	3892.00	17550	20230330	-41.88	9570	20231024	6.58	17550	-41.88	20230330	9570	6.58	20231024	17550	-41.88	20230330	9570	6.58	20231024	3.74	Y	093370	500	471 억	2495589	N	N	41226	N	N
43	20231024	150653	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	10200	290	2	2.93	3791145440	384468	136.97	9950	10200	9570	12880	6940	9910	9860.76	2.64	74	29235	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9624	9.74	2.62	12	0.41	1047.00	3892.00	17550	20230330	-41.88	9570	20231024	6.58	17550	-41.88	20230330	9570	6.58	20231024	17550	-41.88	20230330	9570	6.58	20231024	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
44	20231024	140640	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	10050	140	2	1.41	3027248880	309004	110.09	9950	10050	9570	12880	6940	9910	9796.79	2.64	74	-10726	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9482	9.60	2.58	12	0.33	1047.00	3892.00	17550	20230330	-42.74	9570	20231024	5.02	17550	-42.74	20230330	9570	5.02	20231024	17550	-42.74	20230330	9570	5.02	20231024	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
45	20231024	130647	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9860	-50	5	-0.50	2516970230	257734	91.82	9950	10050	9570	12880	6940	9910	9765.76	2.64	74	-36989	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9303	9.42	2.53	12	0.27	1047.00	3892.00	17550	20230330	-43.82	9570	20231024	3.03	17550	-43.82	20230330	9570	3.03	20231024	17550	-43.82	20230330	9570	3.03	20231024	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
46	20231024	120654	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9810	-100	5	-1.01	2338145220	239550	85.34	9950	10050	9570	12880	6940	9910	9760.57	2.64	74	-43846	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9256	9.37	2.52	12	0.25	1047.00	3892.00	17550	20230330	-44.10	9570	20231024	2.51	17550	-44.10	20230330	9570	2.51	20231024	17550	-44.10	20230330	9570	2.51	20231024	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
47	20231024	110649	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9660	-250	5	-2.52	1958507710	200716	71.51	9950	10050	9570	12880	6940	9910	9757.60	2.64	74	-48998	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9114	9.23	2.48	12	0.21	1047.00	3892.00	17550	20230330	-44.96	9570	20231024	0.94	17550	-44.96	20230330	9570	0.94	20231024	17550	-44.96	20230330	9570	0.94	20231024	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
48	20231024	100642	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9740	-170	5	-1.72	990534750	100292	35.73	9950	10050	9730	12880	6940	9910	9876.51	2.64	74	-17888	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9190	9.30	2.50	12	0.11	1047.00	3892.00	17550	20230330	-44.50	9730	20231024	0.10	17550	-44.50	20230330	9730	0.10	20231024	17550	-44.50	20230330	9730	0.10	20231024	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
49	20231024	090648	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10000	90	2	0.91	134399040	13475	4.80	9950	10050	9950	12880	6940	9910	9973.98	2.64	74	2251	10230	10070	9930	9770	9630	10150	9850	472	2970	500	7530	10	1	94352104	9435	9.55	2.57	12	0.01	1047.00	3892.00	17550	20230330	-43.02	9750	20231005	2.56	17550	-43.02	20230330	9750	2.56	20231005	17550	-43.02	20230330	9750	2.56	20231005	3.74	Y	093370	500	471 억	2495589	N	N	15023	N	N
50	20231023	160639	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9910	-60	5	-0.60	2714258800	272977	79.67	9810	10090	9790	12960	6980	9970	9943.54	2.61	0	30358	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9350	9.47	2.55	12	0.29	1047.00	3892.00	17550	20230330	-43.53	9750	20231005	1.64	17550	-43.53	20230330	9750	1.64	20231005	17550	-43.53	20230330	9750	1.64	20231005	3.78	Y	093370	500	471 억	2467163	N	N	15023	N	N
51	20231023	150642	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9880	-90	5	-0.90	2422793600	243535	71.08	9810	10090	9790	12960	6980	9970	9948.44	2.61	0	25674	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9322	9.44	2.54	12	0.26	1047.00	3892.00	17550	20230330	-43.70	9750	20231005	1.33	17550	-43.70	20230330	9750	1.33	20231005	17550	-43.70	20230330	9750	1.33	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
52	20231023	140641	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9920	-50	5	-0.50	2038962430	204708	59.75	9810	10090	9790	12960	6980	9970	9960.35	2.61	0	28347	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9360	9.47	2.55	12	0.22	1047.00	3892.00	17550	20230330	-43.48	9750	20231005	1.74	17550	-43.48	20230330	9750	1.74	20231005	17550	-43.48	20230330	9750	1.74	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
53	20231023	130646	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9940	-30	5	-0.30	1787202090	179345	52.34	9810	10090	9790	12960	6980	9970	9965.16	2.61	0	34749	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9379	9.49	2.55	12	0.19	1047.00	3892.00	17550	20230330	-43.36	9750	20231005	1.95	17550	-43.36	20230330	9750	1.95	20231005	17550	-43.36	20230330	9750	1.95	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
54	20231023	120639	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9950	-20	5	-0.20	1618247590	162331	47.38	9810	10090	9790	12960	6980	9970	9968.81	2.61	0	37349	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9388	9.50	2.56	12	0.17	1047.00	3892.00	17550	20230330	-43.30	9750	20231005	2.05	17550	-43.30	20230330	9750	2.05	20231005	17550	-43.30	20230330	9750	2.05	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
55	20231023	110637	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10020	50	2	0.50	1450012950	145474	42.46	9810	10090	9790	12960	6980	9970	9967.51	2.61	0	37629	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9454	9.57	2.57	12	0.15	1047.00	3892.00	17550	20230330	-42.91	9750	20231005	2.77	17550	-42.91	20230330	9750	2.77	20231005	17550	-42.91	20230330	9750	2.77	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
56	20231023	100632	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10000	30	2	0.30	1122032180	112782	32.92	9810	10070	9790	12960	6980	9970	9948.68	2.61	0	28756	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9435	9.55	2.57	12	0.12	1047.00	3892.00	17550	20230330	-43.02	9750	20231005	2.56	17550	-43.02	20230330	9750	2.56	20231005	17550	-43.02	20230330	9750	2.56	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
57	20231023	090646	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10000	30	2	0.30	391236510	39668	11.58	9810	10030	9790	12960	6980	9970	9862.75	2.61	0	13015	10356	10162	10006	9812	9656	10085	9735	472	2990	500	7570	10	1	94352104	9435	9.55	2.57	12	0.04	1047.00	3892.00	17550	20230330	-43.02	9750	20231005	2.56	17550	-43.02	20230330	9750	2.56	20231005	17550	-43.02	20230330	9750	2.56	20231005	3.78	Y	093370	500	471 억	2467163	N	N	44811	N	N
58	20231020	160637	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9970	-260	5	-2.54	3365935110	338026	150.45	10000	10200	9850	13290	7170	10230	9957.60	2.63	-624	-11956	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9407	9.52	2.56	12	0.36	1047.00	3892.00	17550	20230330	-43.19	9750	20231005	2.26	17550	-43.19	20230330	9750	2.26	20231005	17550	-43.19	20230330	9750	2.26	20231005	3.81	Y	093370	500	471 억	2480818	N	N	44811	N	N
59	20231020	150636	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9980	-250	5	-2.44	3141968780	315571	140.45	10000	10200	9850	13290	7170	10230	9956.46	2.63	-624	-15206	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9416	9.53	2.56	12	0.33	1047.00	3892.00	17550	20230330	-43.13	9750	20231005	2.36	17550	-43.13	20230330	9750	2.36	20231005	17550	-43.13	20230330	9750	2.36	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
60	20231020	140640	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10080	-150	5	-1.47	2791081390	280582	124.88	10000	10200	9850	13290	7170	10230	9947.47	2.63	-624	-13022	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9511	9.63	2.59	12	0.30	1047.00	3892.00	17550	20230330	-42.56	9750	20231005	3.38	17550	-42.56	20230330	9750	3.38	20231005	17550	-42.56	20230330	9750	3.38	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
61	20231020	130622	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10020	-210	5	-2.05	2531004990	254708	113.36	10000	10200	9850	13290	7170	10230	9936.89	2.63	-624	-13147	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9454	9.57	2.57	12	0.27	1047.00	3892.00	17550	20230330	-42.91	9750	20231005	2.77	17550	-42.91	20230330	9750	2.77	20231005	17550	-42.91	20230330	9750	2.77	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
62	20231020	120634	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9950	-280	5	-2.74	2225654300	224093	99.74	10000	10200	9850	13290	7170	10230	9931.83	2.63	-624	-19770	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9388	9.50	2.56	12	0.24	1047.00	3892.00	17550	20230330	-43.30	9750	20231005	2.05	17550	-43.30	20230330	9750	2.05	20231005	17550	-43.30	20230330	9750	2.05	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
63	20231020	110639	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9960	-270	5	-2.64	1888368060	190043	84.58	10000	10200	9850	13290	7170	10230	9936.53	2.63	-624	-23969	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9397	9.51	2.56	12	0.20	1047.00	3892.00	17550	20230330	-43.25	9750	20231005	2.15	17550	-43.25	20230330	9750	2.15	20231005	17550	-43.25	20230330	9750	2.15	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
64	20231020	100632	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9920	-310	5	-3.03	879175710	88077	39.20	10000	10200	9910	13290	7170	10230	9981.90	2.63	-624	-10755	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9360	9.47	2.55	12	0.09	1047.00	3892.00	17550	20230330	-43.48	9750	20231005	1.74	17550	-43.48	20230330	9750	1.74	20231005	17550	-43.48	20230330	9750	1.74	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
65	20231020	090634	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10080	-150	5	-1.47	113546630	11296	5.03	10000	10200	10000	13290	7170	10230	10051.93	2.63	-624	824	10550	10390	10290	10130	10030	10340	10080	472	3060	500	7770	10	1	94352104	9511	9.63	2.59	12	0.01	1047.00	3892.00	17550	20230330	-42.56	9750	20231005	3.38	17550	-42.56	20230330	9750	3.38	20231005	17550	-42.56	20230330	9750	3.38	20231005	3.81	Y	093370	500	471 억	2480818	N	N	16612	N	N
66	20231019	160629	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10230	-360	5	-3.40	2280739970	222208	99.03	10430	10450	10190	13760	7420	10590	10264.01	2.59	-2442	32790	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9652	9.77	2.63	12	0.24	1047.00	3892.00	17550	20230330	-41.71	9750	20231005	4.92	17550	-41.71	20230330	9750	4.92	20231005	17550	-41.71	20230330	9750	4.92	20231005	3.83	Y	093370	500	471 억	2446645	N	N	16612	N	N
67	20231019	150627	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10250	-340	5	-3.21	2050653870	199729	89.01	10430	10450	10190	13760	7420	10590	10267.17	2.59	-2442	28463	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9671	9.79	2.63	12	0.21	1047.00	3892.00	17550	20230330	-41.60	9750	20231005	5.13	17550	-41.60	20230330	9750	5.13	20231005	17550	-41.60	20230330	9750	5.13	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
68	20231019	140633	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10270	-320	5	-3.02	1675755660	163078	72.67	10430	10450	10190	13760	7420	10590	10275.78	2.59	-2442	16075	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9690	9.81	2.64	12	0.17	1047.00	3892.00	17550	20230330	-41.48	9750	20231005	5.33	17550	-41.48	20230330	9750	5.33	20231005	17550	-41.48	20230330	9750	5.33	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
69	20231019	130626	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10280	-310	5	-2.93	1357833980	132051	58.85	10430	10450	10190	13760	7420	10590	10282.63	2.59	-2442	8487	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9699	9.82	2.64	12	0.14	1047.00	3892.00	17550	20230330	-41.42	9750	20231005	5.44	17550	-41.42	20230330	9750	5.44	20231005	17550	-41.42	20230330	9750	5.44	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
70	20231019	120631	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10250	-340	5	-3.21	1172842230	113976	50.79	10430	10450	10190	13760	7420	10590	10290.24	2.59	-2442	2259	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9671	9.79	2.63	12	0.12	1047.00	3892.00	17550	20230330	-41.60	9750	20231005	5.13	17550	-41.60	20230330	9750	5.13	20231005	17550	-41.60	20230330	9750	5.13	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
71	20231019	110629	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10280	-310	5	-2.93	925556310	89909	40.07	10430	10450	10190	13760	7420	10590	10294.35	2.59	-2442	4681	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9699	9.82	2.64	12	0.10	1047.00	3892.00	17550	20230330	-41.42	9750	20231005	5.44	17550	-41.42	20230330	9750	5.44	20231005	17550	-41.42	20230330	9750	5.44	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
72	20231019	100625	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10320	-270	5	-2.55	718434890	69851	31.13	10430	10450	10190	13760	7420	10590	10285.22	2.59	-2442	-1860	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9737	9.86	2.65	12	0.07	1047.00	3892.00	17550	20230330	-41.20	9750	20231005	5.85	17550	-41.20	20230330	9750	5.85	20231005	17550	-41.20	20230330	9750	5.85	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
73	20231019	090631	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10270	-320	5	-3.02	189749420	18299	8.15	10430	10450	10260	13760	7420	10590	10369.32	2.59	-2442	-6541	10803	10696	10553	10446	10303	10750	10500	472	3170	500	8040	10	1	94352104	9690	9.81	2.64	12	0.02	1047.00	3892.00	17550	20230330	-41.48	9750	20231005	5.33	17550	-41.48	20230330	9750	5.33	20231005	17550	-41.48	20230330	9750	5.33	20231005	3.83	Y	093370	500	471 억	2446645	N	N	28684	N	N
74	20231018	160634	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10590	120	2	1.15	2355550570	223621	93.68	10470	10660	10410	13610	7330	10470	10533.61	2.51	-624	79764	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9992	10.11	2.72	12	0.24	1047.00	3892.00	17550	20230330	-39.66	9750	20231005	8.62	17550	-39.66	20230330	9750	8.62	20231005	17550	-39.66	20230330	9750	8.62	20231005	3.81	Y	093370	500	471 억	2364018	N	N	28684	N	N
75	20231018	150626	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10540	70	2	0.67	2032359240	193074	80.88	10470	10660	10410	13610	7330	10470	10526.32	2.51	-624	71054	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9945	10.07	2.71	12	0.20	1047.00	3892.00	17550	20230330	-39.94	9750	20231005	8.10	17550	-39.94	20230330	9750	8.10	20231005	17550	-39.94	20230330	9750	8.10	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
76	20231018	140619	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10540	70	2	0.67	1798173310	170861	71.57	10470	10660	10410	13610	7330	10470	10524.19	2.51	-624	59082	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9945	10.07	2.71	12	0.18	1047.00	3892.00	17550	20230330	-39.94	9750	20231005	8.10	17550	-39.94	20230330	9750	8.10	20231005	17550	-39.94	20230330	9750	8.10	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
77	20231018	130617	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10500	30	2	0.29	1156400150	110131	46.13	10470	10570	10410	13610	7330	10470	10500.22	2.51	-624	28313	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9907	10.03	2.70	12	0.12	1047.00	3892.00	17550	20230330	-40.17	9750	20231005	7.69	17550	-40.17	20230330	9750	7.69	20231005	17550	-40.17	20230330	9750	7.69	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
78	20231018	120627	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10500	30	2	0.29	974332740	92779	38.87	10470	10570	10410	13610	7330	10470	10501.65	2.51	-624	25544	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9907	10.03	2.70	12	0.10	1047.00	3892.00	17550	20230330	-40.17	9750	20231005	7.69	17550	-40.17	20230330	9750	7.69	20231005	17550	-40.17	20230330	9750	7.69	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
79	20231018	110621	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10540	70	2	0.67	812602270	77388	32.42	10470	10570	10410	13610	7330	10470	10500.37	2.51	-624	24407	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9945	10.07	2.71	12	0.08	1047.00	3892.00	17550	20230330	-39.94	9750	20231005	8.10	17550	-39.94	20230330	9750	8.10	20231005	17550	-39.94	20230330	9750	8.10	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
80	20231018	100628	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10440	-30	5	-0.29	422019490	40228	16.85	10470	10550	10410	13610	7330	10470	10490.69	2.51	-624	8156	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9850	9.97	2.68	12	0.04	1047.00	3892.00	17550	20230330	-40.51	9750	20231005	7.08	17550	-40.51	20230330	9750	7.08	20231005	17550	-40.51	20230330	9750	7.08	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
81	20231018	090619	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10500	30	2	0.29	74188070	7081	2.97	10470	10520	10410	13610	7330	10470	10477.06	2.51	-624	1983	10676	10572	10466	10362	10256	10625	10415	472	3140	500	7950	10	1	94352104	9907	10.03	2.70	12	0.01	1047.00	3892.00	17550	20230330	-40.17	9750	20231005	7.69	17550	-40.17	20230330	9750	7.69	20231005	17550	-40.17	20230330	9750	7.69	20231005	3.81	Y	093370	500	471 억	2364018	N	N	24161	N	N
82	20231017	160623	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10470	160	2	1.55	2485886600	237953	103.42	10380	10570	10360	13400	7220	10310	10446.89	2.45	0	50797	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9879	10.00	2.69	12	0.25	1047.00	3892.00	17550	20230330	-40.34	9750	20231005	7.38	17550	-40.34	20230330	9750	7.38	20231005	17550	-40.34	20230330	9750	7.38	20231005	3.72	Y	093370	500	471 억	2310356	N	N	24161	N	N
83	20231017	150626	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10460	150	2	1.45	2322841320	222378	96.65	10380	10570	10360	13400	7220	10310	10445.46	2.45	0	43457	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9869	9.99	2.69	12	0.24	1047.00	3892.00	17550	20230330	-40.40	9750	20231005	7.28	17550	-40.40	20230330	9750	7.28	20231005	17550	-40.40	20230330	9750	7.28	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
84	20231017	140628	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10450	140	2	1.36	2093763590	200498	87.14	10380	10570	10360	13400	7220	10310	10442.82	2.45	0	29681	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9860	9.98	2.68	12	0.21	1047.00	3892.00	17550	20230330	-40.46	9750	20231005	7.18	17550	-40.46	20230330	9750	7.18	20231005	17550	-40.46	20230330	9750	7.18	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
85	20231017	130622	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10470	160	2	1.55	1778362190	170367	74.04	10380	10570	10360	13400	7220	10310	10438.42	2.45	0	17697	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9879	10.00	2.69	12	0.18	1047.00	3892.00	17550	20230330	-40.34	9750	20231005	7.38	17550	-40.34	20230330	9750	7.38	20231005	17550	-40.34	20230330	9750	7.38	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
86	20231017	120624	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10360	50	2	0.48	1498528290	143501	62.37	10380	10570	10360	13400	7220	10310	10442.63	2.45	0	10243	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9775	9.89	2.66	12	0.15	1047.00	3892.00	17550	20230330	-40.97	9750	20231005	6.26	17550	-40.97	20230330	9750	6.26	20231005	17550	-40.97	20230330	9750	6.26	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
87	20231017	110618	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10440	130	2	1.26	1274622000	121987	53.02	10380	10570	10360	13400	7220	10310	10448.83	2.45	0	18064	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9850	9.97	2.68	12	0.13	1047.00	3892.00	17550	20230330	-40.51	9750	20231005	7.08	17550	-40.51	20230330	9750	7.08	20231005	17550	-40.51	20230330	9750	7.08	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
88	20231017	100614	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10390	80	2	0.78	875319320	83586	36.33	10380	10570	10380	13400	7220	10310	10472.08	2.45	0	13551	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9803	9.92	2.67	12	0.09	1047.00	3892.00	17550	20230330	-40.80	9750	20231005	6.56	17550	-40.80	20230330	9750	6.56	20231005	17550	-40.80	20230330	9750	6.56	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
89	20231017	090620	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10480	170	2	1.65	177278140	16986	7.38	10380	10480	10380	13400	7220	10310	10436.72	2.45	0	8213	10776	10542	10376	10142	9976	10460	10060	472	3090	500	7830	10	1	94352104	9888	10.01	2.69	12	0.02	1047.00	3892.00	17550	20230330	-40.28	9750	20231005	7.49	17550	-40.28	20230330	9750	7.49	20231005	17550	-40.28	20230330	9750	7.49	20231005	3.72	Y	093370	500	471 억	2310356	N	N	26978	N	N
90	20231016	160620	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10310	-190	5	-1.81	2346590270	226193	59.76	10420	10610	10210	13650	7350	10500	10374.29	2.46	0	-12252	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9728	9.85	2.65	12	0.24	1047.00	3892.00	17550	20230330	-41.25	9750	20231005	5.74	17550	-41.25	20230330	9750	5.74	20231005	17550	-41.25	20230330	9750	5.74	20231005	3.76	Y	093370	500	471 억	2322819	N	N	26978	N	N
91	20231016	150620	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10280	-220	5	-2.10	2085667260	200876	53.07	10420	10610	10210	13650	7350	10500	10382.84	2.46	0	-10395	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9699	9.82	2.64	12	0.21	1047.00	3892.00	17550	20230330	-41.42	9750	20231005	5.44	17550	-41.42	20230330	9750	5.44	20231005	17550	-41.42	20230330	9750	5.44	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
92	20231016	140620	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10300	-200	5	-1.90	1869474400	179819	47.51	10420	10610	10210	13650	7350	10500	10396.40	2.46	0	-6515	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9718	9.84	2.65	12	0.19	1047.00	3892.00	17550	20230330	-41.31	9750	20231005	5.64	17550	-41.31	20230330	9750	5.64	20231005	17550	-41.31	20230330	9750	5.64	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
93	20231016	130617	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10290	-210	5	-2.00	1673147120	160690	42.45	10420	10610	10210	13650	7350	10500	10412.24	2.46	0	-5871	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9709	9.83	2.64	12	0.17	1047.00	3892.00	17550	20230330	-41.37	9750	20231005	5.54	17550	-41.37	20230330	9750	5.54	20231005	17550	-41.37	20230330	9750	5.54	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
94	20231016	120616	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10270	-230	5	-2.19	1511647630	144920	38.29	10420	10610	10230	13650	7350	10500	10430.89	2.46	0	-6782	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9690	9.81	2.64	12	0.15	1047.00	3892.00	17550	20230330	-41.48	9750	20231005	5.33	17550	-41.48	20230330	9750	5.33	20231005	17550	-41.48	20230330	9750	5.33	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
95	20231016	110613	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10310	-190	5	-1.81	1170989860	111829	29.54	10420	10610	10300	13650	7350	10500	10471.24	2.46	0	-9337	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9728	9.85	2.65	12	0.12	1047.00	3892.00	17550	20230330	-41.25	9750	20231005	5.74	17550	-41.25	20230330	9750	5.74	20231005	17550	-41.25	20230330	9750	5.74	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
96	20231016	100610	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10430	-70	5	-0.67	814346230	77512	20.48	10420	10610	10420	13650	7350	10500	10506.07	2.46	0	-1134	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9841	9.96	2.68	12	0.08	1047.00	3892.00	17550	20230330	-40.57	9750	20231005	6.97	17550	-40.57	20230330	9750	6.97	20231005	17550	-40.57	20230330	9750	6.97	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
97	20231016	090613	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10520	20	2	0.19	133673460	12743	3.37	10420	10580	10420	13650	7350	10500	10489.92	2.46	0	1197	10800	10650	10520	10370	10240	10585	10305	472	3150	500	7980	10	1	94352104	9926	10.05	2.70	12	0.01	1047.00	3892.00	17550	20230330	-40.06	9750	20231005	7.90	17550	-40.06	20230330	9750	7.90	20231005	17550	-40.06	20230330	9750	7.90	20231005	3.76	Y	093370	500	471 억	2322819	N	N	35728	N	N
98	20231012	160630	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10800	420	2	4.05	5606663570	529604	70.30	10380	10800	10360	13490	7270	10380	10583.79	2.51	0	-10144	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	10190	10.32	2.77	12	0.56	1047.00	3892.00	17550	20230330	-38.46	9750	20231005	10.77	17550	-38.46	20230330	9750	10.77	20231005	17550	-38.46	20230330	9750	10.77	20231005	3.95	Y	093370	500	471 억	2369136	N	N	50007	N	N
99	20231012	150617	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10480	100	2	0.96	3264660850	312513	41.48	10380	10570	10360	13490	7270	10380	10446.48	2.51	0	54765	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9888	10.01	2.69	12	0.33	1047.00	3892.00	17550	20230330	-40.28	9750	20231005	7.49	17550	-40.28	20230330	9750	7.49	20231005	17550	-40.28	20230330	9750	7.49	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
100	20231012	140616	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10490	110	2	1.06	2967894620	284206	37.72	10380	10570	10360	13490	7270	10380	10442.76	2.51	0	45662	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9898	10.02	2.70	12	0.30	1047.00	3892.00	17550	20230330	-40.23	9750	20231005	7.59	17550	-40.23	20230330	9750	7.59	20231005	17550	-40.23	20230330	9750	7.59	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
101	20231012	130616	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10480	100	2	0.96	2617468330	250824	33.29	10380	10570	10360	13490	7270	10380	10435.48	2.51	0	36383	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9888	10.01	2.69	12	0.27	1047.00	3892.00	17550	20230330	-40.28	9750	20231005	7.49	17550	-40.28	20230330	9750	7.49	20231005	17550	-40.28	20230330	9750	7.49	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
102	20231012	120624	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10420	40	2	0.39	1861224990	178607	23.71	10380	10510	10360	13490	7270	10380	10420.78	2.51	0	136	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9831	9.95	2.68	12	0.19	1047.00	3892.00	17550	20230330	-40.63	9750	20231005	6.87	17550	-40.63	20230330	9750	6.87	20231005	17550	-40.63	20230330	9750	6.87	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
103	20231012	110624	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10410	30	2	0.29	1439850430	138099	18.33	10380	10510	10360	13490	7270	10380	10426.22	2.51	0	-2894	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9822	9.94	2.67	12	0.15	1047.00	3892.00	17550	20230330	-40.68	9750	20231005	6.77	17550	-40.68	20230330	9750	6.77	20231005	17550	-40.68	20230330	9750	6.77	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
104	20231012	100620	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10420	40	2	0.39	982271140	94276	12.51	10380	10510	10360	13490	7270	10380	10419.10	2.51	0	-7314	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9831	9.95	2.68	12	0.10	1047.00	3892.00	17550	20230330	-40.63	9750	20231005	6.87	17550	-40.63	20230330	9750	6.87	20231005	17550	-40.63	20230330	9750	6.87	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
105	20231012	090623	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10420	40	2	0.39	147140770	14105	1.87	10380	10510	10380	13490	7270	10380	10431.82	2.51	0	614	11086	10732	10296	9942	9506	10910	10120	472	3110	500	7880	10	1	94352104	9831	9.95	2.68	12	0.01	1047.00	3892.00	17550	20230330	-40.63	9750	20231005	6.87	17550	-40.63	20230330	9750	6.87	20231005	17550	-40.63	20230330	9750	6.87	20231005	3.95	Y	093370	500	471 억	2369136	N	N	58121	N	N
106	20231011	160616	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10380	590	2	6.03	7770999260	751485	197.27	9860	10650	9860	12720	6860	9790	10342.53	2.30	0	192326	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9794	9.91	2.67	12	0.80	1047.00	3892.00	17550	20230330	-40.85	9750	20231005	6.46	17550	-40.85	20230330	9750	6.46	20231005	17550	-40.85	20230330	9750	6.46	20231005	3.96	Y	093370	500	471 억	2169858	N	N	58121	N	N
107	20231011	150618	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10380	590	2	6.03	7554232240	730624	191.80	9860	10650	9860	12720	6860	9790	10341.20	2.30	0	189078	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9794	9.91	2.67	12	0.77	1047.00	3892.00	17550	20230330	-40.85	9750	20231005	6.46	17550	-40.85	20230330	9750	6.46	20231005	17550	-40.85	20230330	9750	6.46	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
108	20231011	140622	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10420	630	2	6.44	7085134470	685575	179.97	9860	10650	9860	12720	6860	9790	10336.46	2.30	0	173905	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9831	9.95	2.68	12	0.73	1047.00	3892.00	17550	20230330	-40.63	9750	20231005	6.87	17550	-40.63	20230330	9750	6.87	20231005	17550	-40.63	20230330	9750	6.87	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
109	20231011	130613	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10470	680	2	6.95	6494594560	628914	165.10	9860	10650	9860	12720	6860	9790	10328.69	2.30	0	155097	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9879	10.00	2.69	12	0.67	1047.00	3892.00	17550	20230330	-40.34	9750	20231005	7.38	17550	-40.34	20230330	9750	7.38	20231005	17550	-40.34	20230330	9750	7.38	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
110	20231011	120625	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10430	640	2	6.54	5953435980	577009	151.47	9860	10650	9860	12720	6860	9790	10319.91	2.30	0	145113	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9841	9.96	2.68	12	0.61	1047.00	3892.00	17550	20230330	-40.57	9750	20231005	6.97	17550	-40.57	20230330	9750	6.97	20231005	17550	-40.57	20230330	9750	6.97	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
111	20231011	110620	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10390	600	2	6.13	3785450710	370189	97.18	9860	10490	9860	12720	6860	9790	10228.50	2.30	0	136257	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9803	9.92	2.67	12	0.39	1047.00	3892.00	17550	20230330	-40.80	9750	20231005	6.56	17550	-40.80	20230330	9750	6.56	20231005	17550	-40.80	20230330	9750	6.56	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
112	20231011	100616	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10180	390	2	3.98	1892439570	186814	49.04	9860	10230	9860	12720	6860	9790	10134.40	2.30	0	85009	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9605	9.72	2.62	12	0.20	1047.00	3892.00	17550	20230330	-41.99	9750	20231005	4.41	17550	-41.99	20230330	9750	4.41	20231005	17550	-41.99	20230330	9750	4.41	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
113	20231011	090621	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10080	290	2	2.96	367792230	36847	9.67	9860	10080	9860	12720	6860	9790	9994.64	2.30	0	21333	10310	10050	9900	9640	9490	9975	9565	472	2930	500	7440	10	1	94352104	9511	9.63	2.59	12	0.04	1047.00	3892.00	17550	20230330	-42.56	9750	20231005	3.38	17550	-42.56	20230330	9750	3.38	20231005	17550	-42.56	20230330	9750	3.38	20231005	3.96	Y	093370	500	471 억	2169858	N	N	23650	N	N
114	20231010	160612	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	N	9790	-110	5	-1.11	3762833560	378003	147.54	10010	10160	9750	12870	6930	9900	9954.57	2.25	-1917	52044	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9237	9.35	2.52	12	0.40	1047.00	3892.00	17550	20230330	-44.22	9750	20231010	0.41	17550	-44.22	20230330	9750	0.41	20231010	17550	-44.22	20230330	9750	0.41	20231010	3.95	Y	093370	500	471 억	2126815	N	N	23650	N	N
115	20231010	150611	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9770	-130	5	-1.31	3455564500	346580	135.28	10010	10160	9760	12870	6930	9900	9970.47	2.25	-1917	51691	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9218	9.33	2.51	12	0.37	1047.00	3892.00	17550	20230330	-44.33	9750	20231005	0.21	17550	-44.33	20230330	9750	0.21	20231005	17550	-44.33	20230330	9750	0.21	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
116	20231010	140615	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9840	-60	5	-0.61	2641753130	263429	102.82	10010	10160	9830	12870	6930	9900	10028.33	2.25	-1917	47648	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9284	9.40	2.53	12	0.28	1047.00	3892.00	17550	20230330	-43.93	9750	20231005	0.92	17550	-43.93	20230330	9750	0.92	20231005	17550	-43.93	20230330	9750	0.92	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
117	20231010	130608	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9890	-10	5	-0.10	2293446350	228105	89.03	10010	10160	9880	12870	6930	9900	10054.34	2.25	-1917	57555	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9331	9.45	2.54	12	0.24	1047.00	3892.00	17550	20230330	-43.65	9750	20231005	1.44	17550	-43.65	20230330	9750	1.44	20231005	17550	-43.65	20230330	9750	1.44	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
118	20231010	120608	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9990	90	2	0.91	1907437380	189286	73.88	10010	10160	9980	12870	6930	9900	10077.01	2.25	-1917	69023	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9426	9.54	2.57	12	0.20	1047.00	3892.00	17550	20230330	-43.08	9750	20231005	2.46	17550	-43.08	20230330	9750	2.46	20231005	17550	-43.08	20230330	9750	2.46	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
119	20231010	110601	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10060	160	2	1.62	1701358460	168744	65.86	10010	10160	9980	12870	6930	9900	10082.48	2.25	-1917	67759	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9492	9.61	2.58	12	0.18	1047.00	3892.00	17550	20230330	-42.68	9750	20231005	3.18	17550	-42.68	20230330	9750	3.18	20231005	17550	-42.68	20230330	9750	3.18	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
120	20231010	100604	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10040	140	2	1.41	1405181220	139279	54.36	10010	10160	9980	12870	6930	9900	10088.97	2.25	-1917	63006	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9473	9.59	2.58	12	0.15	1047.00	3892.00	17550	20230330	-42.79	9750	20231005	2.97	17550	-42.79	20230330	9750	2.97	20231005	17550	-42.79	20230330	9750	2.97	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
121	20231010	090559	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10010	110	2	1.11	253506010	25210	9.84	10010	10130	10000	12870	6930	9900	10055.77	2.25	-1917	6046	10226	10062	9926	9762	9626	10145	9845	472	2970	500	7520	10	1	94352104	9445	9.56	2.57	12	0.03	1047.00	3892.00	17550	20230330	-42.96	9750	20231005	2.67	17550	-42.96	20230330	9750	2.67	20231005	17550	-42.96	20230330	9750	2.67	20231005	3.95	Y	093370	500	471 억	2126815	N	N	23542	N	N
122	20231006	160606	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9900	-70	5	-0.70	2517312250	252723	45.78	9790	10090	9790	12960	6980	9970	9960.77	2.25	3296	2834	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9341	9.46	2.54	12	0.27	1047.00	3892.00	17550	20230330	-43.59	9750	20231005	1.54	17550	-43.59	20230330	9750	1.54	20231005	17550	-43.59	20230330	9750	1.54	20231005	3.94	Y	093370	500	471 억	2124111	N	N	23542	N	N
123	20231006	150556	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9910	-60	5	-0.60	2323380110	233144	42.23	9790	10090	9790	12960	6980	9970	9965.42	2.25	3296	499	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9350	9.47	2.55	12	0.25	1047.00	3892.00	17550	20230330	-43.53	9750	20231005	1.64	17550	-43.53	20230330	9750	1.64	20231005	17550	-43.53	20230330	9750	1.64	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N
124	20231006	140558	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9970	0	3	0.00	1944704610	195028	35.33	9790	10090	9790	12960	6980	9970	9971.42	2.25	3296	6594	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9407	9.52	2.56	12	0.21	1047.00	3892.00	17550	20230330	-43.19	9750	20231005	2.26	17550	-43.19	20230330	9750	2.26	20231005	17550	-43.19	20230330	9750	2.26	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N
125	20231006	130552	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10000	30	2	0.30	1772534120	177786	32.21	9790	10090	9790	12960	6980	9970	9970.04	2.25	3296	6687	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9435	9.55	2.57	12	0.19	1047.00	3892.00	17550	20230330	-43.02	9750	20231005	2.56	17550	-43.02	20230330	9750	2.56	20231005	17550	-43.02	20230330	9750	2.56	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N
126	20231006	120551	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	10000	30	2	0.30	1448763860	145393	26.34	9790	10090	9790	12960	6980	9970	9964.44	2.25	3296	3002	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9435	9.55	2.57	12	0.15	1047.00	3892.00	17550	20230330	-43.02	9750	20231005	2.56	17550	-43.02	20230330	9750	2.56	20231005	17550	-43.02	20230330	9750	2.56	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N
127	20231006	110546	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9990	20	2	0.20	1201984100	120614	21.85	9790	10090	9790	12960	6980	9970	9965.52	2.25	3296	6388	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9426	9.54	2.57	12	0.13	1047.00	3892.00	17550	20230330	-43.08	9750	20231005	2.46	17550	-43.08	20230330	9750	2.46	20231005	17550	-43.08	20230330	9750	2.46	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N
128	20231006	100550	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9990	20	2	0.20	885365790	88902	16.10	9790	10090	9790	12960	6980	9970	9958.81	2.25	3296	6891	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9426	9.54	2.57	12	0.09	1047.00	3892.00	17550	20230330	-43.08	9750	20231005	2.46	17550	-43.08	20230330	9750	2.46	20231005	17550	-43.08	20230330	9750	2.46	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N
129	20231006	090546	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	9950	-20	5	-0.20	362206060	36617	6.63	9790	10040	9790	12960	6980	9970	9890.30	2.25	3296	672	10436	10202	9976	9742	9516	10090	9630	472	2990	500	7570	10	1	94352104	9388	9.50	2.56	12	0.04	1047.00	3892.00	17550	20230330	-43.30	9750	20231005	2.05	17550	-43.30	20230330	9750	2.05	20231005	17550	-43.30	20230330	9750	2.05	20231005	3.94	Y	093370	500	471 억	2124111	N	N	45835	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History