KissMeData/093370/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160752	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11920	-160	5	-1.32	4311961530	359662	78.33	12050	12130	11890	15700	8460	12080	11988.97	3.60	-624	-28578	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11247	11.38	3.06	12	0.38	1047.00	3892.00	17550	20230330	-32.08	9550	20231026	24.82	17550	-32.08	20230330	9550	24.82	20231026	17550	-32.08	20230330	9550	24.82	20231026	3.72	N	093370	500	471 억	3401005	N	N	8921	N	N
3	20231130	150754	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11960	-120	5	-0.99	3801252270	316864	69.01	12050	12130	11890	15700	8460	12080	11996.47	3.60	-624	-33388	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11285	11.42	3.07	12	0.34	1047.00	3892.00	17550	20230330	-31.85	9550	20231026	25.24	17550	-31.85	20230330	9550	25.24	20231026	17550	-31.85	20230330	9550	25.24	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
4	20231130	140749	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11920	-160	5	-1.32	3244082330	270199	58.84	12050	12130	11890	15700	8460	12080	12006.26	3.60	-624	-28802	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11247	11.38	3.06	12	0.29	1047.00	3892.00	17550	20230330	-32.08	9550	20231026	24.82	17550	-32.08	20230330	9550	24.82	20231026	17550	-32.08	20230330	9550	24.82	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
5	20231130	130746	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	-150	5	-1.24	2865859790	238468	51.93	12050	12130	11910	15700	8460	12080	12017.79	3.60	-624	-26455	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11256	11.39	3.07	12	0.25	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
6	20231130	120759	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11950	-130	5	-1.08	2569783560	213639	46.53	12050	12130	11920	15700	8460	12080	12028.62	3.60	-624	-24979	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11275	11.41	3.07	12	0.23	1047.00	3892.00	17550	20230330	-31.91	9550	20231026	25.13	17550	-31.91	20230330	9550	25.13	20231026	17550	-31.91	20230330	9550	25.13	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
7	20231130	110754	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12000	-80	5	-0.66	1966536540	163191	35.54	12050	12130	11980	15700	8460	12080	12050.52	3.60	-624	-14515	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11322	11.46	3.08	12	0.17	1047.00	3892.00	17550	20230330	-31.62	9550	20231026	25.65	17550	-31.62	20230330	9550	25.65	20231026	17550	-31.62	20230330	9550	25.65	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
8	20231130	100747	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12040	-40	5	-0.33	1333413590	110479	24.06	12050	12130	11980	15700	8460	12080	12069.38	3.60	-624	-761	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11360	11.50	3.09	12	0.12	1047.00	3892.00	17550	20230330	-31.40	9550	20231026	26.07	17550	-31.40	20230330	9550	26.07	20231026	17550	-31.40	20230330	9550	26.07	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
9	20231130	090749	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12060	-20	5	-0.17	248458050	20632	4.49	12050	12090	11980	15700	8460	12080	12042.32	3.60	-624	-5193	12326	12202	11966	11842	11606	12265	11905	472	3620	500	9180	10	1	94352104	11379	11.52	3.10	12	0.02	1047.00	3892.00	17550	20230330	-31.28	9550	20231026	26.28	17550	-31.28	20230330	9550	26.28	20231026	17550	-31.28	20230330	9550	26.28	20231026	3.72	N	093370	500	471 억	3401005	N	N	3014	N	N
10	20231129	160745	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12080	290	2	2.46	5394470260	452218	192.27	11810	12090	11730	15320	8260	11790	11928.28	3.50	0	70619	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11398	11.54	3.10	12	0.48	1047.00	3892.00	17550	20230330	-31.17	9550	20231026	26.49	17550	-31.17	20230330	9550	26.49	20231026	17550	-31.17	20230330	9550	26.49	20231026	3.75	N	093370	500	471 억	3302379	N	N	3014	N	N
11	20231129	150751	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	12000	210	2	1.78	4221227580	354799	150.85	11810	12000	11730	15320	8260	11790	11897.52	3.50	0	63779	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11322	11.46	3.08	12	0.38	1047.00	3892.00	17550	20230330	-31.62	9550	20231026	25.65	17550	-31.62	20230330	9550	25.65	20231026	17550	-31.62	20230330	9550	25.65	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
12	20231129	140747	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11990	200	2	1.70	3184084480	268150	114.01	11810	11990	11730	15320	8260	11790	11874.27	3.50	0	55675	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11313	11.45	3.08	12	0.28	1047.00	3892.00	17550	20230330	-31.68	9550	20231026	25.55	17550	-31.68	20230330	9550	25.55	20231026	17550	-31.68	20230330	9550	25.55	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
13	20231129	130748	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11930	140	2	1.19	2396850670	202344	86.03	11810	11950	11730	15320	8260	11790	11845.42	3.50	0	42682	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11256	11.39	3.07	12	0.21	1047.00	3892.00	17550	20230330	-32.02	9550	20231026	24.92	17550	-32.02	20230330	9550	24.92	20231026	17550	-32.02	20230330	9550	24.92	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
14	20231129	120749	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11940	150	2	1.27	2033161310	171839	73.06	11810	11940	11730	15320	8260	11790	11831.78	3.50	0	41650	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11266	11.40	3.07	12	0.18	1047.00	3892.00	17550	20230330	-31.97	9550	20231026	25.03	17550	-31.97	20230330	9550	25.03	20231026	17550	-31.97	20230330	9550	25.03	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
15	20231129	110749	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11820	30	2	0.25	1204864700	102148	43.43	11810	11850	11730	15320	8260	11790	11795.28	3.50	0	23588	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11152	11.29	3.04	12	0.11	1047.00	3892.00	17550	20230330	-32.65	9550	20231026	23.77	17550	-32.65	20230330	9550	23.77	20231026	17550	-32.65	20230330	9550	23.77	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
16	20231129	100748	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11800	10	2	0.08	991809620	84082	35.75	11810	11850	11730	15320	8260	11790	11795.74	3.50	0	21671	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11134	11.27	3.03	12	0.09	1047.00	3892.00	17550	20230330	-32.76	9550	20231026	23.56	17550	-32.76	20230330	9550	23.56	20231026	17550	-32.76	20230330	9550	23.56	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
17	20231129	090744	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11800	10	2	0.08	186094110	15781	6.71	11810	11830	11730	15320	8260	11790	11792.29	3.50	0	377	11890	11840	11750	11700	11610	11865	11725	472	3530	500	8960	10	1	94352104	11134	11.27	3.03	12	0.02	1047.00	3892.00	17550	20230330	-32.76	9550	20231026	23.56	17550	-32.76	20230330	9550	23.56	20231026	17550	-32.76	20230330	9550	23.56	20231026	3.75	N	093370	500	471 억	3302379	N	N	1	N	N
18	20231128	160745	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11790	80	2	0.68	2743828540	233462	134.48	11710	11800	11660	15220	8200	11710	11752.67	3.43	-624	71950	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11124	11.26	3.03	12	0.25	1047.00	3892.00	17550	20230330	-32.82	9550	20231026	23.46	17550	-32.82	20230330	9550	23.46	20231026	17550	-32.82	20230330	9550	23.46	20231026	3.75	N	093370	500	471 억	3234283	N	N	1	N	N
19	20231128	150657	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	60	2	0.51	2470686330	210290	121.13	11710	11800	11660	15220	8200	11710	11748.95	3.43	-624	57250	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11105	11.24	3.02	12	0.22	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
20	20231128	140745	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	60	2	0.51	2079209300	176995	101.95	11710	11800	11660	15220	8200	11710	11747.28	3.43	-624	52361	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11105	11.24	3.02	12	0.19	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
21	20231128	130741	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	30	2	0.26	1618472210	137833	79.39	11710	11800	11660	15220	8200	11710	11742.27	3.43	-624	31716	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11077	11.21	3.02	12	0.15	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
22	20231128	120745	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	30	2	0.26	1357038740	115565	66.57	11710	11800	11660	15220	8200	11710	11742.64	3.43	-624	25396	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11077	11.21	3.02	12	0.12	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
23	20231128	110743	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11740	30	2	0.26	1165841240	99285	57.19	11710	11800	11660	15220	8200	11710	11742.37	3.43	-624	20925	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11077	11.21	3.02	12	0.11	1047.00	3892.00	17550	20230330	-33.11	9550	20231026	22.93	17550	-33.11	20230330	9550	22.93	20231026	17550	-33.11	20230330	9550	22.93	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
24	20231128	100743	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11730	20	2	0.17	826548540	70316	40.50	11710	11800	11660	15220	8200	11710	11754.77	3.43	-624	19925	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11068	11.20	3.01	12	0.07	1047.00	3892.00	17550	20230330	-33.16	9550	20231026	22.83	17550	-33.16	20230330	9550	22.83	20231026	17550	-33.16	20230330	9550	22.83	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
25	20231128	090741	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11770	60	2	0.51	217698480	18548	10.68	11710	11780	11660	15220	8200	11710	11737.03	3.43	-624	4545	11796	11752	11666	11622	11536	11775	11645	472	3510	500	8890	10	1	94352104	11105	11.24	3.02	12	0.02	1047.00	3892.00	17550	20230330	-32.93	9550	20231026	23.25	17550	-32.93	20230330	9550	23.25	20231026	17550	-32.93	20230330	9550	23.25	20231026	3.75	N	093370	500	471 억	3234283	N	N	2	N	N
26	20231127	160740	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11710	60	2	0.52	2005757000	171962	86.39	11650	11710	11580	15140	8160	11650	11663.88	3.47	6080	49513	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	11049	11.18	3.01	12	0.18	1047.00	3892.00	17550	20230330	-33.28	9550	20231026	22.62	17550	-33.28	20230330	9550	22.62	20231026	17550	-33.28	20230330	9550	22.62	20231026	3.74	N	093370	500	471 억	3274182	N	N	2	N	N
27	20231127	150741	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11680	30	2	0.26	1610468570	138172	69.41	11650	11700	11580	15140	8160	11650	11655.53	3.47	6080	31567	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	11020	11.16	3.00	12	0.15	1047.00	3892.00	17550	20230330	-33.45	9550	20231026	22.30	17550	-33.45	20230330	9550	22.30	20231026	17550	-33.45	20230330	9550	22.30	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
28	20231127	140746	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11640	-10	5	-0.09	1353285340	116143	58.35	11650	11700	11580	15140	8160	11650	11651.89	3.47	6080	17730	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	10983	11.12	2.99	12	0.12	1047.00	3892.00	17550	20230330	-33.68	9550	20231026	21.88	17550	-33.68	20230330	9550	21.88	20231026	17550	-33.68	20230330	9550	21.88	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
29	20231127	130744	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11600	-50	5	-0.43	1254335870	107630	54.07	11650	11700	11580	15140	8160	11650	11654.15	3.47	6080	14460	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	10945	11.08	2.98	12	0.11	1047.00	3892.00	17550	20230330	-33.90	9550	20231026	21.47	17550	-33.90	20230330	9550	21.47	20231026	17550	-33.90	20230330	9550	21.47	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
30	20231127	120746	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11630	-20	5	-0.17	1123074840	96324	48.39	11650	11700	11580	15140	8160	11650	11659.35	3.47	6080	12612	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	10973	11.11	2.99	12	0.10	1047.00	3892.00	17550	20230330	-33.73	9550	20231026	21.78	17550	-33.73	20230330	9550	21.78	20231026	17550	-33.73	20230330	9550	21.78	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
31	20231127	110734	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11690	40	2	0.34	860500280	73811	37.08	11650	11700	11580	15140	8160	11650	11658.16	3.47	6080	12654	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	11030	11.17	3.00	12	0.08	1047.00	3892.00	17550	20230330	-33.39	9550	20231026	22.41	17550	-33.39	20230330	9550	22.41	20231026	17550	-33.39	20230330	9550	22.41	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
32	20231127	100733	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11670	20	2	0.17	591083740	50740	25.49	11650	11700	11580	15140	8160	11650	11649.27	3.47	6080	10405	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	11011	11.15	3.00	12	0.05	1047.00	3892.00	17550	20230330	-33.50	9550	20231026	22.20	17550	-33.50	20230330	9550	22.20	20231026	17550	-33.50	20230330	9550	22.20	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
33	20231127	090736	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11640	-10	5	-0.09	58469560	5017	2.52	11650	11690	11610	15140	8160	11650	11654.29	3.47	6080	-221	11776	11712	11606	11542	11436	11745	11575	472	3490	500	8850	10	1	94352104	10983	11.12	2.99	12	0.01	1047.00	3892.00	17550	20230330	-33.68	9550	20231026	21.88	17550	-33.68	20230330	9550	21.88	20231026	17550	-33.68	20230330	9550	21.88	20231026	3.74	N	093370	500	471 억	3274182	N	N	360	N	N
34	20231124	160728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11650	60	2	0.52	2290293060	197084	77.58	11500	11670	11500	15060	8120	11590	11620.78	3.37	-149	89852	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10992	11.13	2.99	12	0.21	1047.00	3892.00	17550	20230330	-33.62	9550	20231026	21.99	17550	-33.62	20230330	9550	21.99	20231026	17550	-33.62	20230330	9550	21.99	20231026	3.73	N	093370	500	471 억	3179468	N	N	360	N	N
35	20231124	150737	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11650	60	2	0.52	1799176160	154803	60.93	11500	11670	11500	15060	8120	11590	11622.36	3.37	-149	68331	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10992	11.13	2.99	12	0.16	1047.00	3892.00	17550	20230330	-33.62	9550	20231026	21.99	17550	-33.62	20230330	9550	21.99	20231026	17550	-33.62	20230330	9550	21.99	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
36	20231124	140738	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11640	50	2	0.43	1363157450	117357	46.19	11500	11670	11500	15060	8120	11590	11615.48	3.37	-149	48549	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10983	11.12	2.99	12	0.12	1047.00	3892.00	17550	20230330	-33.68	9550	20231026	21.88	17550	-33.68	20230330	9550	21.88	20231026	17550	-33.68	20230330	9550	21.88	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
37	20231124	130734	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11600	10	2	0.09	946692130	81509	32.08	11500	11670	11500	15060	8120	11590	11614.57	3.37	-149	26720	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10945	11.08	2.98	12	0.09	1047.00	3892.00	17550	20230330	-33.90	9550	20231026	21.47	17550	-33.90	20230330	9550	21.47	20231026	17550	-33.90	20230330	9550	21.47	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
38	20231124	120739	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11600	10	2	0.09	832803480	71683	28.22	11500	11670	11500	15060	8120	11590	11617.87	3.37	-149	23427	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10945	11.08	2.98	12	0.08	1047.00	3892.00	17550	20230330	-33.90	9550	20231026	21.47	17550	-33.90	20230330	9550	21.47	20231026	17550	-33.90	20230330	9550	21.47	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
39	20231124	110734	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11620	30	2	0.26	731375540	62955	24.78	11500	11670	11500	15060	8120	11590	11617.43	3.37	-149	20215	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10964	11.10	2.99	12	0.07	1047.00	3892.00	17550	20230330	-33.79	9550	20231026	21.68	17550	-33.79	20230330	9550	21.68	20231026	17550	-33.79	20230330	9550	21.68	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
40	20231124	100734	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11630	40	2	0.35	457814090	39470	15.54	11500	11650	11500	15060	8120	11590	11599.04	3.37	-149	13849	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10973	11.11	2.99	12	0.04	1047.00	3892.00	17550	20230330	-33.73	9550	20231026	21.78	17550	-33.73	20230330	9550	21.78	20231026	17550	-33.73	20230330	9550	21.78	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
41	20231124	090733	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11570	-20	5	-0.17	82159830	7103	2.80	11500	11630	11500	15060	8120	11590	11566.92	3.37	-149	1876	11890	11740	11610	11460	11330	11675	11395	472	3470	500	8800	10	1	94352104	10917	11.05	2.97	12	0.01	1047.00	3892.00	17550	20230330	-34.07	9550	20231026	21.15	17550	-34.07	20230330	9550	21.15	20231026	17550	-34.07	20230330	9550	21.15	20231026	3.73	N	093370	500	471 억	3179468	N	N	19	N	N
42	20231123	160724	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11590	-110	5	-0.94	2902926750	250608	90.75	11750	11760	11480	15210	8190	11700	11583.52	3.40	0	-9253	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10935	11.07	2.98	12	0.27	1047.00	3892.00	17550	20230330	-33.96	9550	20231026	21.36	17550	-33.96	20230330	9550	21.36	20231026	17550	-33.96	20230330	9550	21.36	20231026	3.71	N	093370	500	471 억	3203531	N	N	19	N	N
43	20231123	150749	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11550	-150	5	-1.28	2581638030	222847	80.70	11750	11760	11480	15210	8190	11700	11584.80	3.40	0	-18404	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10898	11.03	2.97	12	0.24	1047.00	3892.00	17550	20230330	-34.19	9550	20231026	20.94	17550	-34.19	20230330	9550	20.94	20231026	17550	-34.19	20230330	9550	20.94	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
44	20231123	140746	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11520	-180	5	-1.54	2344296450	202281	73.25	11750	11760	11480	15210	8190	11700	11589.31	3.40	0	-21611	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10869	11.00	2.96	12	0.21	1047.00	3892.00	17550	20230330	-34.36	9550	20231026	20.63	17550	-34.36	20230330	9550	20.63	20231026	17550	-34.36	20230330	9550	20.63	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
45	20231123	130746	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11530	-170	5	-1.45	1903161730	163921	59.36	11750	11760	11510	15210	8190	11700	11610.24	3.40	0	-19215	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10879	11.01	2.96	12	0.17	1047.00	3892.00	17550	20230330	-34.30	9550	20231026	20.73	17550	-34.30	20230330	9550	20.73	20231026	17550	-34.30	20230330	9550	20.73	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
46	20231123	120736	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11520	-180	5	-1.54	1700569770	146352	53.00	11750	11760	11510	15210	8190	11700	11619.72	3.40	0	-19453	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10869	11.00	2.96	12	0.16	1047.00	3892.00	17550	20230330	-34.36	9550	20231026	20.63	17550	-34.36	20230330	9550	20.63	20231026	17550	-34.36	20230330	9550	20.63	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
47	20231123	110753	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11570	-130	5	-1.11	1310316700	112548	40.76	11750	11760	11560	15210	8190	11700	11642.29	3.40	0	-18623	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10917	11.05	2.97	12	0.12	1047.00	3892.00	17550	20230330	-34.07	9550	20231026	21.15	17550	-34.07	20230330	9550	21.15	20231026	17550	-34.07	20230330	9550	21.15	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
48	20231123	100737	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11620	-80	5	-0.68	954525430	81888	29.65	11750	11760	11610	15210	8190	11700	11656.48	3.40	0	-12917	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	10964	11.10	2.99	12	0.09	1047.00	3892.00	17550	20230330	-33.79	9550	20231026	21.68	17550	-33.79	20230330	9550	21.68	20231026	17550	-33.79	20230330	9550	21.68	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
49	20231123	090733	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11700	0	3	0.00	184209170	15739	5.70	11750	11760	11620	15210	8190	11700	11703.99	3.40	0	-5862	11886	11792	11656	11562	11426	11840	11610	472	3510	500	8890	10	1	94352104	11039	11.17	3.01	12	0.02	1047.00	3892.00	17550	20230330	-33.33	9550	20231026	22.51	17550	-33.33	20230330	9550	22.51	20231026	17550	-33.33	20230330	9550	22.51	20231026	3.71	N	093370	500	471 억	3203531	N	N	153	N	N
50	20231122	160708	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11700	70	2	0.60	3174785990	272293	74.40	11520	11750	11520	15110	8150	11630	11659.44	3.37	0	21754	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	11039	11.17	3.01	12	0.29	1047.00	3892.00	17550	20230330	-33.33	9550	20231026	22.51	17550	-33.33	20230330	9550	22.51	20231026	17550	-33.33	20230330	9550	22.51	20231026	3.66	N	093370	500	471 억	3181963	N	N	153	N	N
51	20231122	150721	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11720	90	2	0.77	2906849580	249400	68.15	11520	11750	11520	15110	8150	11630	11655.38	3.37	0	14619	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	11058	11.19	3.01	12	0.26	1047.00	3892.00	17550	20230330	-33.22	9550	20231026	22.72	17550	-33.22	20230330	9550	22.72	20231026	17550	-33.22	20230330	9550	22.72	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
52	20231122	140713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11710	80	2	0.69	2448248820	210269	57.46	11520	11750	11520	15110	8150	11630	11643.42	3.37	0	8621	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	11049	11.18	3.01	12	0.22	1047.00	3892.00	17550	20230330	-33.28	9550	20231026	22.62	17550	-33.28	20230330	9550	22.62	20231026	17550	-33.28	20230330	9550	22.62	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
53	20231122	130740	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11650	20	2	0.17	2042163040	175525	47.96	11520	11750	11520	15110	8150	11630	11634.60	3.37	0	-4832	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	10992	11.13	2.99	12	0.19	1047.00	3892.00	17550	20230330	-33.62	9550	20231026	21.99	17550	-33.62	20230330	9550	21.99	20231026	17550	-33.62	20230330	9550	21.99	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
54	20231122	120743	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11650	20	2	0.17	1887178400	162209	44.32	11520	11750	11520	15110	8150	11630	11634.24	3.37	0	-5335	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	10992	11.13	2.99	12	0.17	1047.00	3892.00	17550	20230330	-33.62	9550	20231026	21.99	17550	-33.62	20230330	9550	21.99	20231026	17550	-33.62	20230330	9550	21.99	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
55	20231122	110816	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11680	50	2	0.43	1648214310	141686	38.72	11520	11750	11520	15110	8150	11630	11632.87	3.37	0	-5730	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	11020	11.16	3.00	12	0.15	1047.00	3892.00	17550	20230330	-33.45	9550	20231026	22.30	17550	-33.45	20230330	9550	22.30	20231026	17550	-33.45	20230330	9550	22.30	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
56	20231122	100754	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11680	50	2	0.43	1298854300	111754	30.54	11520	11750	11520	15110	8150	11630	11622.44	3.37	0	-2809	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	11020	11.16	3.00	12	0.12	1047.00	3892.00	17550	20230330	-33.45	9550	20231026	22.30	17550	-33.45	20230330	9550	22.30	20231026	17550	-33.45	20230330	9550	22.30	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
57	20231122	090716	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11550	-80	5	-0.69	226678020	19649	5.37	11520	11580	11520	15110	8150	11630	11536.08	3.37	0	1274	11750	11690	11590	11530	11430	11720	11560	472	3480	500	8830	10	1	94352104	10898	11.03	2.97	12	0.02	1047.00	3892.00	17550	20230330	-34.19	9550	20231026	20.94	17550	-34.19	20230330	9550	20.94	20231026	17550	-34.19	20230330	9550	20.94	20231026	3.66	N	093370	500	471 억	3181963	N	N	2098	N	N
58	20231121	160719	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11630	140	2	1.22	4117637480	355341	75.27	11580	11650	11490	14930	8050	11490	11587.56	3.35	-804	23624	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10973	11.11	2.99	12	0.38	1047.00	3892.00	17550	20230330	-33.73	9550	20231026	21.78	17550	-33.73	20230330	9550	21.78	20231026	17550	-33.73	20230330	9550	21.78	20231026	3.66	N	093370	500	471 억	3164796	N	N	2022	N	N
59	20231121	150718	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11630	140	2	1.22	3695511280	319028	67.57	11580	11650	11490	14930	8050	11490	11583.66	3.35	-804	20531	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10973	11.11	2.99	12	0.34	1047.00	3892.00	17550	20230330	-33.73	9550	20231026	21.78	17550	-33.73	20230330	9550	21.78	20231026	17550	-33.73	20230330	9550	21.78	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
60	20231121	140711	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11600	110	2	0.96	2928445000	253033	53.60	11580	11650	11490	14930	8050	11490	11573.37	3.35	-804	26167	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10945	11.08	2.98	12	0.27	1047.00	3892.00	17550	20230330	-33.90	9550	20231026	21.47	17550	-33.90	20230330	9550	21.47	20231026	17550	-33.90	20230330	9550	21.47	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
61	20231121	130705	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11630	140	2	1.22	2425921880	209767	44.43	11580	11630	11490	14930	8050	11490	11564.84	3.35	-804	16900	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10973	11.11	2.99	12	0.22	1047.00	3892.00	17550	20230330	-33.73	9550	20231026	21.78	17550	-33.73	20230330	9550	21.78	20231026	17550	-33.73	20230330	9550	21.78	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
62	20231121	120703	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11560	70	2	0.61	1729355310	149663	31.70	11580	11630	11490	14930	8050	11490	11555.00	3.35	-804	-17481	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10907	11.04	2.97	12	0.16	1047.00	3892.00	17550	20230330	-34.13	9550	20231026	21.05	17550	-34.13	20230330	9550	21.05	20231026	17550	-34.13	20230330	9550	21.05	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
63	20231121	110702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11570	80	2	0.70	1441756430	124764	26.43	11580	11630	11490	14930	8050	11490	11555.87	3.35	-804	-12630	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10917	11.05	2.97	12	0.13	1047.00	3892.00	17550	20230330	-34.07	9550	20231026	21.15	17550	-34.07	20230330	9550	21.15	20231026	17550	-34.07	20230330	9550	21.15	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
64	20231121	100646	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11550	60	2	0.52	1080836020	93550	19.81	11580	11630	11490	14930	8050	11490	11553.57	3.35	-804	-7850	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10898	11.03	2.97	12	0.10	1047.00	3892.00	17550	20230330	-34.19	9550	20231026	20.94	17550	-34.19	20230330	9550	20.94	20231026	17550	-34.19	20230330	9550	20.94	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
65	20231121	090655	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11490	0	3	0.00	247725050	21483	4.55	11580	11590	11490	14930	8050	11490	11531.21	3.35	-804	-9163	11816	11652	11446	11282	11076	11735	11365	472	3440	500	8730	10	1	94352104	10841	10.97	2.95	12	0.02	1047.00	3892.00	17550	20230330	-34.53	9550	20231026	20.31	17550	-34.53	20230330	9550	20.31	20231026	17550	-34.53	20230330	9550	20.31	20231026	3.66	N	093370	500	471 억	3164796	N	N	589	N	N
66	20231120	160701	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11490	210	2	1.86	5380481090	468176	209.72	11300	11610	11240	14660	7900	11280	11492.44	3.34	-624	18737	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10841	10.97	2.95	12	0.50	1047.00	3892.00	17550	20230330	-34.53	9550	20231026	20.31	17550	-34.53	20230330	9550	20.31	20231026	17550	-34.53	20230330	9550	20.31	20231026	3.74	N	093370	500	471 억	3147345	N	N	589	N	N
67	20231120	150705	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11500	220	2	1.95	5095188820	443348	198.60	11300	11610	11240	14660	7900	11280	11492.53	3.34	-624	13869	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10850	10.98	2.95	12	0.47	1047.00	3892.00	17550	20230330	-34.47	9550	20231026	20.42	17550	-34.47	20230330	9550	20.42	20231026	17550	-34.47	20230330	9550	20.42	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
68	20231120	140704	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11530	250	2	2.22	4698713030	408901	183.17	11300	11610	11240	14660	7900	11280	11491.08	3.34	-624	9431	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10879	11.01	2.96	12	0.43	1047.00	3892.00	17550	20230330	-34.30	9550	20231026	20.73	17550	-34.30	20230330	9550	20.73	20231026	17550	-34.30	20230330	9550	20.73	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
69	20231120	130700	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11500	220	2	1.95	4121194740	358894	160.77	11300	11610	11240	14660	7900	11280	11483.04	3.34	-624	-8944	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10850	10.98	2.95	12	0.38	1047.00	3892.00	17550	20230330	-34.47	9550	20231026	20.42	17550	-34.47	20230330	9550	20.42	20231026	17550	-34.47	20230330	9550	20.42	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
70	20231120	120702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11500	220	2	1.95	3740775980	325802	145.94	11300	11610	11240	14660	7900	11280	11481.75	3.34	-624	-7888	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10850	10.98	2.95	12	0.35	1047.00	3892.00	17550	20230330	-34.47	9550	20231026	20.42	17550	-34.47	20230330	9550	20.42	20231026	17550	-34.47	20230330	9550	20.42	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
71	20231120	110701	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11410	130	2	1.15	3186080070	277433	124.28	11300	11610	11240	14660	7900	11280	11484.14	3.34	-624	-2185	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10766	10.90	2.93	12	0.29	1047.00	3892.00	17550	20230330	-34.99	9550	20231026	19.48	17550	-34.99	20230330	9550	19.48	20231026	17550	-34.99	20230330	9550	19.48	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
72	20231120	100657	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11490	210	2	1.86	2492320040	216728	97.08	11300	11610	11240	14660	7900	11280	11499.76	3.34	-624	15040	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10841	10.97	2.95	12	0.23	1047.00	3892.00	17550	20230330	-34.53	9550	20231026	20.31	17550	-34.53	20230330	9550	20.31	20231026	17550	-34.53	20230330	9550	20.31	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
73	20231120	090704	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11360	80	2	0.71	166473660	14718	6.59	11300	11390	11240	14660	7900	11280	11310.89	3.34	-624	-2559	11400	11340	11220	11160	11040	11370	11190	472	3380	500	8570	10	1	94352104	10718	10.85	2.92	12	0.02	1047.00	3892.00	17550	20230330	-35.27	9550	20231026	18.95	17550	-35.27	20230330	9550	18.95	20231026	17550	-35.27	20230330	9550	18.95	20231026	3.74	N	093370	500	471 억	3147345	N	N	346	N	N
74	20231117	160717	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11280	50	2	0.45	2463266940	220242	75.85	11230	11280	11100	14590	7870	11230	11183.70	3.31	3288	14854	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10643	10.77	2.90	12	0.23	1047.00	3892.00	17550	20230330	-35.73	9550	20231026	18.12	17550	-35.73	20230330	9550	18.12	20231026	17550	-35.73	20230330	9550	18.12	20231026	3.76	N	093370	500	471 억	3123699	N	N	346	N	N
75	20231117	150722	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11230	0	3	0.00	2210685760	197821	68.13	11230	11270	11100	14590	7870	11230	11175.18	3.31	3288	9211	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10596	10.73	2.89	12	0.21	1047.00	3892.00	17550	20230330	-36.01	9550	20231026	17.59	17550	-36.01	20230330	9550	17.59	20231026	17550	-36.01	20230330	9550	17.59	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
76	20231117	140719	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11250	20	2	0.18	1792153320	160558	55.29	11230	11270	11100	14590	7870	11230	11162.03	3.31	3288	10410	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10615	10.74	2.89	12	0.17	1047.00	3892.00	17550	20230330	-35.90	9550	20231026	17.80	17550	-35.90	20230330	9550	17.80	20231026	17550	-35.90	20230330	9550	17.80	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
77	20231117	130718	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11160	-70	5	-0.62	1505234930	134931	46.47	11230	11230	11100	14590	7870	11230	11155.59	3.31	3288	5365	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10530	10.66	2.87	12	0.14	1047.00	3892.00	17550	20230330	-36.41	9550	20231026	16.86	17550	-36.41	20230330	9550	16.86	20231026	17550	-36.41	20230330	9550	16.86	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
78	20231117	120719	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11190	-40	5	-0.36	1335353380	119721	41.23	11230	11230	11100	14590	7870	11230	11153.88	3.31	3288	3275	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10558	10.69	2.88	12	0.13	1047.00	3892.00	17550	20230330	-36.24	9550	20231026	17.17	17550	-36.24	20230330	9550	17.17	20231026	17550	-36.24	20230330	9550	17.17	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
79	20231117	110721	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11140	-90	5	-0.80	1028648870	92238	31.77	11230	11230	11100	14590	7870	11230	11152.12	3.31	3288	-140	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10511	10.64	2.86	12	0.10	1047.00	3892.00	17550	20230330	-36.52	9550	20231026	16.65	17550	-36.52	20230330	9550	16.65	20231026	17550	-36.52	20230330	9550	16.65	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
80	20231117	100718	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11200	-30	5	-0.27	675556540	60556	20.85	11230	11230	11100	14590	7870	11230	11155.90	3.31	3288	2	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10567	10.70	2.88	12	0.06	1047.00	3892.00	17550	20230330	-36.18	9550	20231026	17.28	17550	-36.18	20230330	9550	17.28	20231026	17550	-36.18	20230330	9550	17.28	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
81	20231117	090720	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11110	-120	5	-1.07	147474330	13202	4.55	11230	11230	11110	14590	7870	11230	11170.61	3.31	3288	-6543	11403	11316	11193	11106	10983	11360	11150	472	3360	500	8530	10	1	94352104	10483	10.61	2.85	12	0.01	1047.00	3892.00	17550	20230330	-36.70	9550	20231026	16.34	17550	-36.70	20230330	9550	16.34	20231026	17550	-36.70	20230330	9550	16.34	20231026	3.76	N	093370	500	471 억	3123699	N	N	335	N	N
82	20231116	160720	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11270	140	2	1.26	3056403350	272715	55.93	11220	11280	11070	14460	7800	11130	11207.32	3.28	3836	28313	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10633	10.76	2.90	12	0.29	1047.00	3892.00	17550	20230330	-35.78	9550	20231026	18.01	17550	-35.78	20230330	9550	18.01	20231026	17550	-35.78	20230330	9550	18.01	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
83	20231116	150715	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11260	130	2	1.17	2747442850	245267	50.30	11220	11280	11070	14460	7800	11130	11201.84	3.28	3836	28122	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10624	10.75	2.89	12	0.26	1047.00	3892.00	17550	20230330	-35.84	9550	20231026	17.91	17550	-35.84	20230330	9550	17.91	20231026	17550	-35.84	20230330	9550	17.91	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
84	20231116	140654	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11250	120	2	1.08	2340159380	209103	42.89	11220	11260	11070	14460	7800	11130	11191.42	3.28	3836	28556	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10615	10.74	2.89	12	0.22	1047.00	3892.00	17550	20230330	-35.90	9550	20231026	17.80	17550	-35.90	20230330	9550	17.80	20231026	17550	-35.90	20230330	9550	17.80	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
85	20231116	130714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11220	90	2	0.81	2015626300	180224	36.96	11220	11250	11070	14460	7800	11130	11184.01	3.28	3836	21895	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10586	10.72	2.88	12	0.19	1047.00	3892.00	17550	20230330	-36.07	9550	20231026	17.49	17550	-36.07	20230330	9550	17.49	20231026	17550	-36.07	20230330	9550	17.49	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
86	20231116	120716	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11240	110	2	0.99	1728384570	154652	31.72	11220	11250	11070	14460	7800	11130	11175.96	3.28	3836	23349	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10605	10.74	2.89	12	0.16	1047.00	3892.00	17550	20230330	-35.95	9550	20231026	17.70	17550	-35.95	20230330	9550	17.70	20231026	17550	-35.95	20230330	9550	17.70	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
87	20231116	110714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11130	0	3	0.00	1175665880	105336	21.60	11220	11230	11070	14460	7800	11130	11161.10	3.28	3836	-863	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10501	10.63	2.86	12	0.11	1047.00	3892.00	17550	20230330	-36.58	9550	20231026	16.54	17550	-36.58	20230330	9550	16.54	20231026	17550	-36.58	20230330	9550	16.54	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
88	20231116	100714	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11180	50	2	0.45	336918680	30183	6.19	11220	11230	11070	14460	7800	11130	11162.53	3.28	3836	-5412	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10549	10.68	2.87	12	0.03	1047.00	3892.00	17550	20230330	-36.30	9550	20231026	17.07	17550	-36.30	20230330	9550	17.07	20231026	17550	-36.30	20230330	9550	17.07	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
89	20231116	090715	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11130	0	3	0.00	0	0	0.00	0	0	0	14460	7800	11130	0.00	3.28	3836	0	11330	11230	11130	11030	10930	11280	11080	472	3330	500	8450	10	1	94352104	10501	10.63	2.86	12	0.00	1047.00	3892.00	17550	20230330	-36.58	9550	20231026	16.54	17550	-36.58	20230330	9550	16.54	20231026	17550	-36.58	20230330	9550	16.54	20231026	3.78	N	093370	500	471 억	3091345	N	N	2762	N	N
90	20231115	160628	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11130	260	2	2.39	5398244410	484954	200.20	11100	11230	11030	14130	7610	10870	11131.46	3.12	2185	167775	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10501	10.63	2.86	12	0.51	1047.00	3892.00	17550	20230330	-36.58	9550	20231026	16.54	17550	-36.58	20230330	9550	16.54	20231026	17550	-36.58	20230330	9550	16.54	20231026	3.77	N	093370	500	471 억	2947487	N	N	2762	N	N
91	20231115	150725	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11140	270	2	2.48	5141072660	461866	190.67	11100	11230	11030	14130	7610	10870	11131.09	3.12	2185	161022	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10511	10.64	2.86	12	0.49	1047.00	3892.00	17550	20230330	-36.52	9550	20231026	16.65	17550	-36.52	20230330	9550	16.65	20231026	17550	-36.52	20230330	9550	16.65	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
92	20231115	140723	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11190	320	2	2.94	4630998910	416158	171.80	11100	11230	11030	14130	7610	10870	11127.98	3.12	2185	157003	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10558	10.69	2.88	12	0.44	1047.00	3892.00	17550	20230330	-36.24	9550	20231026	17.17	17550	-36.24	20230330	9550	17.17	20231026	17550	-36.24	20230330	9550	17.17	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
93	20231115	130725	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11140	270	2	2.48	3514374120	316213	130.54	11100	11160	11030	14130	7610	10870	11113.95	3.12	2185	100295	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10511	10.64	2.86	12	0.34	1047.00	3892.00	17550	20230330	-36.52	9550	20231026	16.65	17550	-36.52	20230330	9550	16.65	20231026	17550	-36.52	20230330	9550	16.65	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
94	20231115	120727	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11140	270	2	2.48	3233955580	291017	120.14	11100	11160	11030	14130	7610	10870	11112.60	3.12	2185	95859	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10511	10.64	2.86	12	0.31	1047.00	3892.00	17550	20230330	-36.52	9550	20231026	16.65	17550	-36.52	20230330	9550	16.65	20231026	17550	-36.52	20230330	9550	16.65	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
95	20231115	110734	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11140	270	2	2.48	2921377630	262948	108.55	11100	11160	11030	14130	7610	10870	11110.10	3.12	2185	87522	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10511	10.64	2.86	12	0.28	1047.00	3892.00	17550	20230330	-36.52	9550	20231026	16.65	17550	-36.52	20230330	9550	16.65	20231026	17550	-36.52	20230330	9550	16.65	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
96	20231115	100728	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11080	210	2	1.93	2079759360	187177	77.27	11100	11160	11030	14130	7610	10870	11111.19	3.12	2185	49726	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10454	10.58	2.85	12	0.20	1047.00	3892.00	17550	20230330	-36.87	9550	20231026	16.02	17550	-36.87	20230330	9550	16.02	20231026	17550	-36.87	20230330	9550	16.02	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
97	20231115	090720	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11080	210	2	1.93	659851410	59418	24.53	11100	11160	11040	14130	7610	10870	11105.24	3.12	2185	17627	11076	10972	10856	10752	10636	11025	10805	472	3260	500	8260	10	1	94352104	10454	10.58	2.85	12	0.06	1047.00	3892.00	17550	20230330	-36.87	9550	20231026	16.02	17550	-36.87	20230330	9550	16.02	20231026	17550	-36.87	20230330	9550	16.02	20231026	3.77	N	093370	500	471 억	2947487	N	N	5758	N	N
98	20231114	160712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10870	230	2	2.16	2566323200	235588	133.41	10760	10960	10740	13830	7450	10640	10893.50	3.06	-74	46704	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10256	10.38	2.79	12	0.25	1047.00	3892.00	17550	20230330	-38.06	9550	20231026	13.82	17550	-38.06	20230330	9550	13.82	20231026	17550	-38.06	20230330	9550	13.82	20231026	3.77	N	093370	500	471 억	2889540	N	N	5758	N	N
99	20231114	150713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10890	250	2	2.35	2338411220	214639	121.55	10760	10960	10740	13830	7450	10640	10894.68	3.06	-74	50842	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10275	10.40	2.80	12	0.23	1047.00	3892.00	17550	20230330	-37.95	9550	20231026	14.03	17550	-37.95	20230330	9550	14.03	20231026	17550	-37.95	20230330	9550	14.03	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
100	20231114	140713	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10910	270	2	2.54	2118721730	194486	110.13	10760	10960	10740	13830	7450	10640	10894.02	3.06	-74	50437	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10294	10.42	2.80	12	0.21	1047.00	3892.00	17550	20230330	-37.83	9550	20231026	14.24	17550	-37.83	20230330	9550	14.24	20231026	17550	-37.83	20230330	9550	14.24	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
101	20231114	130715	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10930	290	2	2.73	1877271870	172393	97.62	10760	10960	10740	13830	7450	10640	10889.56	3.06	-74	49990	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10313	10.44	2.81	12	0.18	1047.00	3892.00	17550	20230330	-37.72	9550	20231026	14.45	17550	-37.72	20230330	9550	14.45	20231026	17550	-37.72	20230330	9550	14.45	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
102	20231114	120716	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10930	290	2	2.73	1713793950	157420	89.14	10760	10960	10740	13830	7450	10640	10886.84	3.06	-74	48388	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10313	10.44	2.81	12	0.17	1047.00	3892.00	17550	20230330	-37.72	9550	20231026	14.45	17550	-37.72	20230330	9550	14.45	20231026	17550	-37.72	20230330	9550	14.45	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
103	20231114	110723	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10900	260	2	2.44	1506545010	138404	78.38	10760	10960	10740	13830	7450	10640	10885.21	3.06	-74	47750	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10284	10.41	2.80	12	0.15	1047.00	3892.00	17550	20230330	-37.89	9550	20231026	14.14	17550	-37.89	20230330	9550	14.14	20231026	17550	-37.89	20230330	9550	14.14	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
104	20231114	100716	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10890	250	2	2.35	1132961330	104204	59.01	10760	10960	10740	13830	7450	10640	10872.64	3.06	-74	38092	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10275	10.40	2.80	12	0.11	1047.00	3892.00	17550	20230330	-37.95	9550	20231026	14.03	17550	-37.95	20230330	9550	14.03	20231026	17550	-37.95	20230330	9550	14.03	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
105	20231114	090708	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10880	240	2	2.26	225302440	20839	11.80	10760	10880	10740	13830	7450	10640	10811.99	3.06	-74	6627	11080	10860	10750	10530	10420	10805	10475	472	3190	500	8080	10	1	94352104	10266	10.39	2.80	12	0.02	1047.00	3892.00	17550	20230330	-38.01	9550	20231026	13.93	17550	-38.01	20230330	9550	13.93	20231026	17550	-38.01	20230330	9550	13.93	20231026	3.77	N	093370	500	471 억	2889540	N	N	5251	N	N
106	20231113	160703	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10640	-110	5	-1.02	1849940810	171741	109.62	10850	10970	10640	13970	7530	10750	10772.55	3.06	-624	-1335	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10039	10.16	2.73	12	0.18	1047.00	3892.00	17550	20230330	-39.37	9550	20231026	11.41	17550	-39.37	20230330	9550	11.41	20231026	17550	-39.37	20230330	9550	11.41	20231026	3.78	N	093370	500	471 억	2886949	N	N	5251	N	N
107	20231113	150702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10670	-80	5	-0.74	1660342680	153934	98.25	10850	10970	10650	13970	7530	10750	10786.07	3.06	-624	-681	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10067	10.19	2.74	12	0.16	1047.00	3892.00	17550	20230330	-39.20	9550	20231026	11.73	17550	-39.20	20230330	9550	11.73	20231026	17550	-39.20	20230330	9550	11.73	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
108	20231113	140700	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10700	-50	5	-0.47	1434089640	132793	84.76	10850	10970	10650	13970	7530	10750	10799.44	3.06	-624	1030	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10096	10.22	2.75	12	0.14	1047.00	3892.00	17550	20230330	-39.03	9550	20231026	12.04	17550	-39.03	20230330	9550	12.04	20231026	17550	-39.03	20230330	9550	12.04	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
109	20231113	130659	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10720	-30	5	-0.28	1303609400	120630	77.00	10850	10970	10650	13970	7530	10750	10806.68	3.06	-624	2201	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10115	10.24	2.75	12	0.13	1047.00	3892.00	17550	20230330	-38.92	9550	20231026	12.25	17550	-38.92	20230330	9550	12.25	20231026	17550	-38.92	20230330	9550	12.25	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
110	20231113	120700	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10670	-80	5	-0.74	1114312440	102961	65.72	10850	10970	10670	13970	7530	10750	10822.67	3.06	-624	213	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10067	10.19	2.74	12	0.11	1047.00	3892.00	17550	20230330	-39.20	9550	20231026	11.73	17550	-39.20	20230330	9550	11.73	20231026	17550	-39.20	20230330	9550	11.73	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
111	20231113	110657	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10790	40	2	0.37	871142490	80341	51.28	10850	10970	10740	13970	7530	10750	10843.06	3.06	-624	5659	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10181	10.31	2.77	12	0.09	1047.00	3892.00	17550	20230330	-38.52	9550	20231026	12.98	17550	-38.52	20230330	9550	12.98	20231026	17550	-38.52	20230330	9550	12.98	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
112	20231113	100656	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10860	110	2	1.02	538735450	49526	31.61	10850	10970	10830	13970	7530	10750	10877.83	3.06	-624	4914	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10247	10.37	2.79	12	0.05	1047.00	3892.00	17550	20230330	-38.12	9550	20231026	13.72	17550	-38.12	20230330	9550	13.72	20231026	17550	-38.12	20230330	9550	13.72	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
113	20231113	090702	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10950	200	2	1.86	126550630	11599	7.40	10850	10970	10850	13970	7530	10750	10910.48	3.06	-624	2003	11083	10916	10783	10616	10483	10850	10550	472	3220	500	8170	10	1	94352104	10332	10.46	2.81	12	0.01	1047.00	3892.00	17550	20230330	-37.61	9550	20231026	14.66	17550	-37.61	20230330	9550	14.66	20231026	17550	-37.61	20230330	9550	14.66	20231026	3.78	N	093370	500	471 억	2886949	N	N	353	N	N
114	20231110	160717	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10750	-240	5	-2.18	1652834780	153056	50.85	10880	10950	10650	14280	7700	10990	10799.36	3.02	-624	-4864	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10143	10.27	2.76	12	0.16	1047.00	3892.00	17550	20230330	-38.75	9550	20231026	12.57	17550	-38.75	20230330	9550	12.57	20231026	17550	-38.75	20230330	9550	12.57	20231026	3.76	N	093370	500	471 억	2852408	N	N	353	N	N
115	20231110	150712	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10800	-190	5	-1.73	1453888660	134579	44.71	10880	10950	10650	14280	7700	10990	10803.24	3.02	-624	-5891	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10190	10.32	2.77	12	0.14	1047.00	3892.00	17550	20230330	-38.46	9550	20231026	13.09	17550	-38.46	20230330	9550	13.09	20231026	17550	-38.46	20230330	9550	13.09	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
116	20231110	140704	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10870	-120	5	-1.09	1270349160	117611	39.08	10880	10950	10650	14280	7700	10990	10801.28	3.02	-624	-3872	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10256	10.38	2.79	12	0.12	1047.00	3892.00	17550	20230330	-38.06	9550	20231026	13.82	17550	-38.06	20230330	9550	13.82	20231026	17550	-38.06	20230330	9550	13.82	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
117	20231110	130706	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10800	-190	5	-1.73	1070362100	99136	32.94	10880	10950	10650	14280	7700	10990	10796.91	3.02	-624	-5312	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10190	10.32	2.77	12	0.11	1047.00	3892.00	17550	20230330	-38.46	9550	20231026	13.09	17550	-38.46	20230330	9550	13.09	20231026	17550	-38.46	20230330	9550	13.09	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
118	20231110	120708	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10780	-210	5	-1.91	946927740	87692	29.14	10880	10950	10650	14280	7700	10990	10798.34	3.02	-624	-5055	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10171	10.30	2.77	12	0.09	1047.00	3892.00	17550	20230330	-38.58	9550	20231026	12.88	17550	-38.58	20230330	9550	12.88	20231026	17550	-38.58	20230330	9550	12.88	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
119	20231110	110659	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10840	-150	5	-1.36	833081150	77157	25.64	10880	10950	10650	14280	7700	10990	10797.22	3.02	-624	-3813	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10228	10.35	2.79	12	0.08	1047.00	3892.00	17550	20230330	-38.23	9550	20231026	13.51	17550	-38.23	20230330	9550	13.51	20231026	17550	-38.23	20230330	9550	13.51	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
120	20231110	100706	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10870	-120	5	-1.09	603764200	56009	18.61	10880	10950	10650	14280	7700	10990	10779.77	3.02	-624	-4394	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10256	10.38	2.79	12	0.06	1047.00	3892.00	17550	20230330	-38.06	9550	20231026	13.82	17550	-38.06	20230330	9550	13.82	20231026	17550	-38.06	20230330	9550	13.82	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
121	20231110	090653	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10720	-270	5	-2.46	224680810	20858	6.93	10880	10880	10650	14280	7700	10990	10771.92	3.02	-624	-5563	11143	11066	10923	10846	10703	11105	10885	472	3290	500	8350	10	1	94352104	10115	10.24	2.75	12	0.02	1047.00	3892.00	17550	20230330	-38.92	9550	20231026	12.25	17550	-38.92	20230330	9550	12.25	20231026	17550	-38.92	20230330	9550	12.25	20231026	3.76	N	093370	500	471 억	2852408	N	N	123	N	N
122	20231109	160647	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10990	170	2	1.57	3201059140	293299	96.41	10810	11000	10780	14060	7580	10820	10911.23	3.04	1248	13983	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10369	10.50	2.82	12	0.31	1047.00	3892.00	17550	20230330	-37.38	9550	20231026	15.08	17550	-37.38	20230330	9550	15.08	20231026	17550	-37.38	20230330	9550	15.08	20231026	3.74	N	093370	500	471 억	2867564	N	N	123	N	N
123	20231109	150648	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10890	70	2	0.65	2025022010	186171	61.20	10810	11000	10780	14060	7580	10820	10877.22	3.04	1248	13869	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10275	10.40	2.80	12	0.20	1047.00	3892.00	17550	20230330	-37.95	9550	20231026	14.03	17550	-37.95	20230330	9550	14.03	20231026	17550	-37.95	20230330	9550	14.03	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
124	20231109	140646	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10880	60	2	0.55	1800754430	165597	54.44	10810	11000	10780	14060	7580	10820	10874.32	3.04	1248	12737	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10266	10.39	2.80	12	0.18	1047.00	3892.00	17550	20230330	-38.01	9550	20231026	13.93	17550	-38.01	20230330	9550	13.93	20231026	17550	-38.01	20230330	9550	13.93	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
125	20231109	130649	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10850	30	2	0.28	1518121220	139577	45.88	10810	11000	10780	14060	7580	10820	10876.59	3.04	1248	10816	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10237	10.36	2.79	12	0.15	1047.00	3892.00	17550	20230330	-38.18	9550	20231026	13.61	17550	-38.18	20230330	9550	13.61	20231026	17550	-38.18	20230330	9550	13.61	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
126	20231109	120653	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10860	40	2	0.37	1369940330	125913	41.39	10810	11000	10780	14060	7580	10820	10880.05	3.04	1248	10658	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10247	10.37	2.79	12	0.13	1047.00	3892.00	17550	20230330	-38.12	9550	20231026	13.72	17550	-38.12	20230330	9550	13.72	20231026	17550	-38.12	20230330	9550	13.72	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
127	20231109	110650	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10880	60	2	0.55	1178962560	108354	35.62	10810	11000	10780	14060	7580	10820	10880.66	3.04	1248	9480	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10266	10.39	2.80	12	0.11	1047.00	3892.00	17550	20230330	-38.01	9550	20231026	13.93	17550	-38.01	20230330	9550	13.93	20231026	17550	-38.01	20230330	9550	13.93	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
128	20231109	100646	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10850	30	2	0.28	625038910	57663	18.95	10810	10950	10780	14060	7580	10820	10839.51	3.04	1248	2346	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10237	10.36	2.79	12	0.06	1047.00	3892.00	17550	20230330	-38.18	9550	20231026	13.61	17550	-38.18	20230330	9550	13.61	20231026	17550	-38.18	20230330	9550	13.61	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
129	20231109	090647	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10890	70	2	0.65	146467850	13515	4.44	10810	10930	10810	14060	7580	10820	10837.43	3.04	1248	3384	11340	11080	10950	10690	10560	11015	10625	472	3240	500	8220	10	1	94352104	10275	10.40	2.80	12	0.01	1047.00	3892.00	17550	20230330	-37.95	9550	20231026	14.03	17550	-37.95	20230330	9550	14.03	20231026	17550	-37.95	20230330	9550	14.03	20231026	3.74	N	093370	500	471 억	2867564	N	N	1137	N	N
130	20231108	160642	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10820	-150	5	-1.37	3330624630	302441	40.87	11070	11210	10820	14260	7680	10970	11013.67	2.96	-534	547	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10209	10.33	2.78	12	0.32	1047.00	3892.00	17550	20230330	-38.35	9550	20231026	13.30	17550	-38.35	20230330	9550	13.30	20231026	17550	-38.35	20230330	9550	13.30	20231026	3.63	N	093370	500	471 억	2790844	N	N	1137	N	N
131	20231108	150645	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10860	-110	5	-1.00	2943071500	266697	36.04	11070	11210	10850	14260	7680	10970	11035.32	2.96	-534	-9930	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10247	10.37	2.79	12	0.28	1047.00	3892.00	17550	20230330	-38.12	9550	20231026	13.72	17550	-38.12	20230330	9550	13.72	20231026	17550	-38.12	20230330	9550	13.72	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
132	20231108	140642	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11010	40	2	0.36	2407540280	217655	29.41	11070	11210	10950	14260	7680	10970	11061.37	2.96	-534	-7532	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10388	10.52	2.83	12	0.23	1047.00	3892.00	17550	20230330	-37.26	9550	20231026	15.29	17550	-37.26	20230330	9550	15.29	20231026	17550	-37.26	20230330	9550	15.29	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
133	20231108	130644	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11020	50	2	0.46	2155868380	194788	26.32	11070	11210	10950	14260	7680	10970	11067.89	2.96	-534	-469	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10398	10.53	2.83	12	0.21	1047.00	3892.00	17550	20230330	-37.21	9550	20231026	15.39	17550	-37.21	20230330	9550	15.39	20231026	17550	-37.21	20230330	9550	15.39	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
134	20231108	120637	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11060	90	2	0.82	1993158010	180027	24.33	11070	11210	10950	14260	7680	10970	11071.58	2.96	-534	756	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10435	10.56	2.84	12	0.19	1047.00	3892.00	17550	20230330	-36.98	9550	20231026	15.81	17550	-36.98	20230330	9550	15.81	20231026	17550	-36.98	20230330	9550	15.81	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
135	20231108	110643	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11020	50	2	0.46	1794615180	162062	21.90	11070	11210	10950	14260	7680	10970	11073.79	2.96	-534	-1229	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10398	10.53	2.83	12	0.17	1047.00	3892.00	17550	20230330	-37.21	9550	20231026	15.39	17550	-37.21	20230330	9550	15.39	20231026	17550	-37.21	20230330	9550	15.39	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
136	20231108	100643	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11020	50	2	0.46	1250585840	112628	15.22	11070	11210	10990	14260	7680	10970	11103.98	2.96	-534	12311	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10398	10.53	2.83	12	0.12	1047.00	3892.00	17550	20230330	-37.21	9550	20231026	15.39	17550	-37.21	20230330	9550	15.39	20231026	17550	-37.21	20230330	9550	15.39	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
137	20231108	090641	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11170	200	2	1.82	494033780	44299	5.99	11070	11210	10990	14260	7680	10970	11153.29	2.96	-534	20010	11703	11336	11053	10686	10403	11195	10545	472	3290	500	8330	10	1	94352104	10539	10.67	2.87	12	0.05	1047.00	3892.00	17550	20230330	-36.35	9550	20231026	16.96	17550	-36.35	20230330	9550	16.96	20231026	17550	-36.35	20230330	9550	16.96	20231026	3.63	N	093370	500	471 억	2790844	N	N	6197	N	N
138	20231107	160643	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10970	-280	5	-2.49	8140681700	734795	50.61	11420	11420	10770	14620	7880	11250	11078.87	3.09	-90	-17459	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10350	10.48	2.82	12	0.78	1047.00	3892.00	17550	20230330	-37.49	9550	20231026	14.87	17550	-37.49	20230330	9550	14.87	20231026	17550	-37.49	20230330	9550	14.87	20231026	3.63	N	093370	500	471 억	2913870	N	N	6197	N	N
139	20231107	150642	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11010	-240	5	-2.13	7887066350	711674	49.02	11420	11420	10770	14620	7880	11250	11082.41	3.09	-90	-22580	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10388	10.52	2.83	12	0.75	1047.00	3892.00	17550	20230330	-37.26	9550	20231026	15.29	17550	-37.26	20230330	9550	15.29	20231026	17550	-37.26	20230330	9550	15.29	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
140	20231107	140647	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10910	-340	5	-3.02	7482832460	674710	46.47	11420	11420	10770	14620	7880	11250	11090.44	3.09	-90	-23358	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10294	10.42	2.80	12	0.72	1047.00	3892.00	17550	20230330	-37.83	9550	20231026	14.24	17550	-37.83	20230330	9550	14.24	20231026	17550	-37.83	20230330	9550	14.24	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
141	20231107	130645	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10880	-370	5	-3.29	7123862940	641756	44.20	11420	11420	10770	14620	7880	11250	11100.58	3.09	-90	-30113	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10266	10.39	2.80	12	0.68	1047.00	3892.00	17550	20230330	-38.01	9550	20231026	13.93	17550	-38.01	20230330	9550	13.93	20231026	17550	-38.01	20230330	9550	13.93	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
142	20231107	120640	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10770	-480	5	-4.27	6600756670	593463	40.88	11420	11420	10770	14620	7880	11250	11122.44	3.09	-90	-36652	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10162	10.29	2.77	12	0.63	1047.00	3892.00	17550	20230330	-38.63	9550	20231026	12.77	17550	-38.63	20230330	9550	12.77	20231026	17550	-38.63	20230330	9550	12.77	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
143	20231107	110641	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11030	-220	5	-1.96	5290024410	473248	32.60	11420	11420	11010	14620	7880	11250	11178.12	3.09	-90	-32009	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10407	10.53	2.83	12	0.50	1047.00	3892.00	17550	20230330	-37.15	9550	20231026	15.50	17550	-37.15	20230330	9550	15.50	20231026	17550	-37.15	20230330	9550	15.50	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
144	20231107	100649	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11100	-150	5	-1.33	4298595670	383635	26.42	11420	11420	11010	14620	7880	11250	11204.91	3.09	-90	-29172	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10473	10.60	2.85	12	0.41	1047.00	3892.00	17550	20230330	-36.75	9550	20231026	16.23	17550	-36.75	20230330	9550	16.23	20231026	17550	-36.75	20230330	9550	16.23	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
145	20231107	090633	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11110	-140	5	-1.24	1771884660	157070	10.82	11420	11420	11010	14620	7880	11250	11280.86	3.09	-90	-40003	11503	11376	11133	11006	10763	11440	11070	472	3370	500	8550	10	1	94352104	10483	10.61	2.85	12	0.17	1047.00	3892.00	17550	20230330	-36.70	9550	20231026	16.34	17550	-36.70	20230330	9550	16.34	20231026	17550	-36.70	20230330	9550	16.34	20231026	3.63	N	093370	500	471 억	2913870	N	N	1856	N	N
146	20231106	160627	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11250	830	2	7.97	15807008340	1418785	522.80	11130	11260	10890	13540	7300	10420	11141.00	2.93	-624	125177	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10615	10.74	2.89	12	1.50	1047.00	3892.00	17550	20230330	-35.90	9550	20231026	17.80	17550	-35.90	20230330	9550	17.80	20231026	17550	-35.90	20230330	9550	17.80	20231026	3.64	Y	093370	500	471 억	2762188	N	N	1854	N	N
147	20231106	150630	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11200	780	2	7.49	14654485160	1316106	484.96	11130	11260	10890	13540	7300	10420	11134.73	2.93	-624	103638	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10567	10.70	2.88	12	1.39	1047.00	3892.00	17550	20230330	-36.18	9550	20231026	17.28	17550	-36.18	20230330	9550	17.28	20231026	17550	-36.18	20230330	9550	17.28	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
148	20231106	140628	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11180	760	2	7.29	13130038270	1179942	434.79	11130	11260	10890	13540	7300	10420	11127.70	2.93	-624	94423	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10549	10.68	2.87	12	1.25	1047.00	3892.00	17550	20230330	-36.30	9550	20231026	17.07	17550	-36.30	20230330	9550	17.07	20231026	17550	-36.30	20230330	9550	17.07	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
149	20231106	130635	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11100	680	2	6.53	12197735980	1096294	403.97	11130	11260	10890	13540	7300	10420	11126.34	2.93	-624	97356	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10473	10.60	2.85	12	1.16	1047.00	3892.00	17550	20230330	-36.75	9550	20231026	16.23	17550	-36.75	20230330	9550	16.23	20231026	17550	-36.75	20230330	9550	16.23	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
150	20231106	120631	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11110	690	2	6.62	11081574370	995430	366.80	11130	11260	10890	13540	7300	10420	11132.45	2.93	-624	107649	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10483	10.61	2.85	12	1.06	1047.00	3892.00	17550	20230330	-36.70	9550	20231026	16.34	17550	-36.70	20230330	9550	16.34	20231026	17550	-36.70	20230330	9550	16.34	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
151	20231106	110631	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11230	810	2	7.77	9302072950	836447	308.22	11130	11260	10890	13540	7300	10420	11120.94	2.93	-624	120624	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10596	10.73	2.89	12	0.89	1047.00	3892.00	17550	20230330	-36.01	9550	20231026	17.59	17550	-36.01	20230330	9550	17.59	20231026	17550	-36.01	20230330	9550	17.59	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
152	20231106	100608	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11160	740	2	7.10	6944731640	625637	230.54	11130	11230	10890	13540	7300	10420	11100.26	2.93	-624	90495	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10530	10.66	2.87	12	0.66	1047.00	3892.00	17550	20230330	-36.41	9550	20231026	16.86	17550	-36.41	20230330	9550	16.86	20231026	17550	-36.41	20230330	9550	16.86	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
153	20231106	090631	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	11220	800	2	7.68	2713249190	244100	89.95	11130	11220	11000	13540	7300	10420	11115.32	2.93	-624	17401	10566	10492	10386	10312	10206	10440	10260	472	3120	500	7910	10	1	94352104	10586	10.72	2.88	12	0.26	1047.00	3892.00	17550	20230330	-36.07	9550	20231026	17.49	17550	-36.07	20230330	9550	17.49	20231026	17550	-36.07	20230330	9550	17.49	20231026	3.64	Y	093370	500	471 억	2762188	N	N	13185	N	N
154	20231103	160623	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10420	120	2	1.17	2797254260	269356	63.76	10450	10460	10280	13390	7210	10300	10384.82	2.90	-1248	59504	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9831	9.95	2.68	12	0.29	1047.00	3892.00	17550	20230330	-40.63	9550	20231026	9.11	17550	-40.63	20230330	9550	9.11	20231026	17550	-40.63	20230330	9550	9.11	20231026	3.65	Y	093370	500	471 억	2738396	N	N	13185	N	N
155	20231103	150621	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10400	100	2	0.97	2579764540	248456	58.82	10450	10460	10280	13390	7210	10300	10383.18	2.90	-1248	55614	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9813	9.93	2.67	12	0.26	1047.00	3892.00	17550	20230330	-40.74	9550	20231026	8.90	17550	-40.74	20230330	9550	8.90	20231026	17550	-40.74	20230330	9550	8.90	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
156	20231103	140622	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10440	140	2	1.36	2297181600	221333	52.39	10450	10450	10280	13390	7210	10300	10378.85	2.90	-1248	46946	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9850	9.97	2.68	12	0.23	1047.00	3892.00	17550	20230330	-40.51	9550	20231026	9.32	17550	-40.51	20230330	9550	9.32	20231026	17550	-40.51	20230330	9550	9.32	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
157	20231103	130621	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10360	60	2	0.58	1805485270	174069	41.21	10450	10450	10280	13390	7210	10300	10372.24	2.90	-1248	27117	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9775	9.89	2.66	12	0.18	1047.00	3892.00	17550	20230330	-40.97	9550	20231026	8.48	17550	-40.97	20230330	9550	8.48	20231026	17550	-40.97	20230330	9550	8.48	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
158	20231103	120621	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10370	70	2	0.68	1547589950	149166	35.31	10450	10450	10280	13390	7210	10300	10374.95	2.90	-1248	27795	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9784	9.90	2.66	12	0.16	1047.00	3892.00	17550	20230330	-40.91	9550	20231026	8.59	17550	-40.91	20230330	9550	8.59	20231026	17550	-40.91	20230330	9550	8.59	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
159	20231103	110625	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10380	80	2	0.78	1392651470	134260	31.78	10450	10450	10280	13390	7210	10300	10372.80	2.90	-1248	29453	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9794	9.91	2.67	12	0.14	1047.00	3892.00	17550	20230330	-40.85	9550	20231026	8.69	17550	-40.85	20230330	9550	8.69	20231026	17550	-40.85	20230330	9550	8.69	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
160	20231103	100613	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10410	110	2	1.07	1069924950	103245	24.44	10450	10450	10280	13390	7210	10300	10362.97	2.90	-1248	18134	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9822	9.94	2.67	12	0.11	1047.00	3892.00	17550	20230330	-40.68	9550	20231026	9.01	17550	-40.68	20230330	9550	9.01	20231026	17550	-40.68	20230330	9550	9.01	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
161	20231103	090616	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10420	120	2	1.17	311292510	29908	7.08	10450	10450	10350	13390	7210	10300	10408.34	2.90	-1248	-5972	10500	10400	10210	10110	9920	10450	10160	472	3090	500	7820	10	1	94352104	9831	9.95	2.68	12	0.03	1047.00	3892.00	17550	20230330	-40.63	9550	20231026	9.11	17550	-40.63	20230330	9550	9.11	20231026	17550	-40.63	20230330	9550	9.11	20231026	3.65	Y	093370	500	471 억	2738396	N	N	28543	N	N
162	20231102	160616	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10300	370	2	3.73	4283607020	420838	167.70	10020	10310	10020	12900	6960	9930	10178.42	2.82	1741	107372	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9718	9.84	2.65	12	0.45	1047.00	3892.00	17550	20230330	-41.31	9550	20231026	7.85	17550	-41.31	20230330	9550	7.85	20231026	17550	-41.31	20230330	9550	7.85	20231026	3.64	Y	093370	500	471 억	2657221	N	N	28543	N	N
163	20231102	150623	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10260	330	2	3.32	3816838700	375499	149.63	10020	10300	10020	12900	6960	9930	10164.71	2.82	1741	99424	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9681	9.80	2.64	12	0.40	1047.00	3892.00	17550	20230330	-41.54	9550	20231026	7.43	17550	-41.54	20230330	9550	7.43	20231026	17550	-41.54	20230330	9550	7.43	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
164	20231102	140612	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10220	290	2	2.92	3117651460	307337	122.47	10020	10250	10020	12900	6960	9930	10144.08	2.82	1741	68303	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9643	9.76	2.63	12	0.33	1047.00	3892.00	17550	20230330	-41.77	9550	20231026	7.02	17550	-41.77	20230330	9550	7.02	20231026	17550	-41.77	20230330	9550	7.02	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
165	20231102	130618	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10170	240	2	2.42	2485947600	245479	97.82	10020	10210	10020	12900	6960	9930	10126.93	2.82	1741	34239	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9596	9.71	2.61	12	0.26	1047.00	3892.00	17550	20230330	-42.05	9550	20231026	6.49	17550	-42.05	20230330	9550	6.49	20231026	17550	-42.05	20230330	9550	6.49	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
166	20231102	120613	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10120	190	2	1.91	2188570880	216176	86.14	10020	10210	10020	12900	6960	9930	10124.02	2.82	1741	33056	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9548	9.67	2.60	12	0.23	1047.00	3892.00	17550	20230330	-42.34	9550	20231026	5.97	17550	-42.34	20230330	9550	5.97	20231026	17550	-42.34	20230330	9550	5.97	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
167	20231102	110615	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10170	240	2	2.42	1968635250	194492	77.50	10020	10210	10020	12900	6960	9930	10121.93	2.82	1741	38465	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9596	9.71	2.61	12	0.21	1047.00	3892.00	17550	20230330	-42.05	9550	20231026	6.49	17550	-42.05	20230330	9550	6.49	20231026	17550	-42.05	20230330	9550	6.49	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
168	20231102	100615	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10130	200	2	2.01	1140296350	113010	45.03	10020	10180	10020	12900	6960	9930	10090.23	2.82	1741	14714	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9558	9.68	2.60	12	0.12	1047.00	3892.00	17550	20230330	-42.28	9550	20231026	6.07	17550	-42.28	20230330	9550	6.07	20231026	17550	-42.28	20230330	9550	6.07	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
169	20231102	090619	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10100	170	2	1.71	184088570	18291	7.29	10020	10130	10020	12900	6960	9930	10064.43	2.82	1741	-1974	10250	10090	9990	9830	9730	10040	9780	472	2970	500	7540	10	1	94352104	9530	9.65	2.60	12	0.02	1047.00	3892.00	17550	20230330	-42.45	9550	20231026	5.76	17550	-42.45	20230330	9550	5.76	20231026	17550	-42.45	20230330	9550	5.76	20231026	3.64	Y	093370	500	471 억	2657221	N	N	36091	N	N
170	20231101	160612	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	9930	-30	5	-0.30	2466853220	247335	91.73	10020	10150	9890	12940	6980	9960	9973.87	2.82	-624	-11041	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9369	9.48	2.55	12	0.26	1047.00	3892.00	17550	20230330	-43.42	9550	20231026	3.98	17550	-43.42	20230330	9550	3.98	20231026	17550	-43.42	20230330	9550	3.98	20231026	3.64	Y	093370	500	471 억	2658146	N	N	36091	N	N
171	20231101	150613	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	9900	-60	5	-0.60	2316421520	232177	86.11	10020	10150	9890	12940	6980	9960	9976.96	2.82	-624	-12963	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9341	9.46	2.54	12	0.25	1047.00	3892.00	17550	20230330	-43.59	9550	20231026	3.66	17550	-43.59	20230330	9550	3.66	20231026	17550	-43.59	20230330	9550	3.66	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N
172	20231101	140608	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	9940	-20	5	-0.20	1873580170	187480	69.53	10020	10150	9890	12940	6980	9960	9993.49	2.82	-624	-14391	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9379	9.49	2.55	12	0.20	1047.00	3892.00	17550	20230330	-43.36	9550	20231026	4.08	17550	-43.36	20230330	9550	4.08	20231026	17550	-43.36	20230330	9550	4.08	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N
173	20231101	130612	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	9920	-40	5	-0.40	1628962130	162860	60.40	10020	10150	9890	12940	6980	9960	10002.22	2.82	-624	-18778	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9360	9.47	2.55	12	0.17	1047.00	3892.00	17550	20230330	-43.48	9550	20231026	3.87	17550	-43.48	20230330	9550	3.87	20231026	17550	-43.48	20230330	9550	3.87	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N
174	20231101	120627	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	9980	20	2	0.20	1483668170	148279	54.99	10020	10150	9890	12940	6980	9960	10005.92	2.82	-624	-17172	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9416	9.53	2.56	12	0.16	1047.00	3892.00	17550	20230330	-43.13	9550	20231026	4.50	17550	-43.13	20230330	9550	4.50	20231026	17550	-43.13	20230330	9550	4.50	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N
175	20231101	110629	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	9920	-40	5	-0.40	1212817640	121056	44.90	10020	10150	9910	12940	6980	9960	10018.65	2.82	-624	-19159	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9360	9.47	2.55	12	0.13	1047.00	3892.00	17550	20230330	-43.48	9550	20231026	3.87	17550	-43.48	20230330	9550	3.87	20231026	17550	-43.48	20230330	9550	3.87	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N
176	20231101	100621	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10030	70	2	0.70	867711450	86388	32.04	10020	10150	9950	12940	6980	9960	10044.35	2.82	-624	-11826	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9464	9.58	2.58	12	0.09	1047.00	3892.00	17550	20230330	-42.85	9550	20231026	5.03	17550	-42.85	20230330	9550	5.03	20231026	17550	-42.85	20230330	9550	5.03	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N
177	20231101	090622	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	10120	160	2	1.61	150609470	14945	5.54	10020	10150	10020	12940	6980	9960	10077.58	2.82	-624	-3864	10313	10136	10003	9826	9693	10070	9760	472	2980	500	7560	10	1	94352104	9548	9.67	2.60	12	0.02	1047.00	3892.00	17550	20230330	-42.34	9550	20231026	5.97	17550	-42.34	20230330	9550	5.97	20231026	17550	-42.34	20230330	9550	5.97	20231026	3.64	Y	093370	500	471 억	2658146	N	N	15600	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History