KissMeData/010950/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 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	160259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68200	-900	5	-1.30	26381507600	385726	198.84	69500	69600	68200	89800	48400	69100	68394.43	76.95	0	-75541	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	76781	3.78	0.94	12	0.34	18047.00	72770.00	92000	20230127	-25.87	62200	20230707	9.65	92000	-25.87	20230127	62200	9.65	20230707	92000	-25.87	20230127	62200	9.65	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	456	N	N
3	20231130	150259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-700	5	-1.01	17750507800	259255	133.64	69500	69600	68200	89800	48400	69100	68467.37	76.95	0	-60657	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	77007	3.79	0.94	12	0.23	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
4	20231130	140258	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-500	5	-0.72	15918555400	232530	119.87	69500	69600	68200	89800	48400	69100	68458.07	76.95	0	-60383	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	77232	3.80	0.94	12	0.21	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
5	20231130	130257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	-800	5	-1.16	14075593600	205652	106.01	69500	69600	68200	89800	48400	69100	68443.75	76.95	0	-66222	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	76894	3.78	0.94	12	0.18	18047.00	72770.00	92000	20230127	-25.76	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	92000	-25.76	20230127	62200	9.81	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
6	20231130	120302	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-600	5	-0.87	12058475800	176132	90.79	69500	69600	68200	89800	48400	69100	68462.72	76.95	0	-60912	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	77119	3.80	0.94	12	0.16	18047.00	72770.00	92000	20230127	-25.54	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	92000	-25.54	20230127	62200	10.13	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
7	20231130	110300	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	-800	5	-1.16	8788062900	128275	66.12	69500	69600	68200	89800	48400	69100	68509.55	76.95	0	-50434	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	76894	3.78	0.94	12	0.11	18047.00	72770.00	92000	20230127	-25.76	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	92000	-25.76	20230127	62200	9.81	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
8	20231130	100257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-500	5	-0.72	4525942800	65952	34.00	69500	69600	68300	89800	48400	69100	68624.80	76.95	0	-18651	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	77232	3.80	0.94	12	0.06	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
9	20231130	090259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-300	5	-0.43	428092200	6185	3.19	69500	69600	68800	89800	48400	69100	69214.58	76.95	0	-3768	70500	69800	69400	68700	68300	69600	68500	2815	20700	2500	53890	100	1	112582792	77457	3.81	0.95	12	0.01	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.27	N	010950	2500	2814 억	86632327	N	N	0	N	N
10	20231129	160257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	-800	5	-1.14	13436485300	193711	123.21	70000	70100	69000	90800	49000	69900	69363.76	76.98	0	-24754	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	77795	3.83	0.95	12	0.17	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
11	20231129	150259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	-700	5	-1.00	11493345700	165592	105.33	70000	70100	69100	90800	49000	69900	69407.46	76.98	0	-22681	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	77907	3.83	0.95	12	0.15	18047.00	72770.00	92000	20230127	-24.78	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	92000	-24.78	20230127	62200	11.25	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
12	20231129	140258	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	-500	5	-0.72	8777611300	126397	80.40	70000	70100	69200	90800	49000	69900	69444.59	76.98	0	-23160	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	78132	3.85	0.95	12	0.11	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
13	20231129	130300	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	-400	5	-0.57	7122652500	102530	65.22	70000	70100	69200	90800	49000	69900	69468.75	76.98	0	-20904	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	78245	3.85	0.96	12	0.09	18047.00	72770.00	92000	20230127	-24.46	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	92000	-24.46	20230127	62200	11.74	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
14	20231129	120259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	-500	5	-0.72	5892576700	84803	53.94	70000	70100	69200	90800	49000	69900	69485.23	76.98	0	-18087	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	78132	3.85	0.95	12	0.08	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
15	20231129	110257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	-500	5	-0.72	4731722600	68093	43.31	70000	70100	69200	90800	49000	69900	69488.81	76.98	0	-16396	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	78132	3.85	0.95	12	0.06	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
16	20231129	100256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	-700	5	-1.00	3559098000	51184	32.56	70000	70100	69200	90800	49000	69900	69535.00	76.98	0	-13599	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	77907	3.83	0.95	12	0.05	18047.00	72770.00	92000	20230127	-24.78	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	92000	-24.78	20230127	62200	11.25	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
17	20231129	090257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	100	2	0.14	335820900	4802	3.05	70000	70100	69700	90800	49000	69900	69933.91	76.98	0	-1264	70833	70366	69833	69366	68833	70100	69100	2815	20900	2500	54520	100	1	112582792	78808	3.88	0.96	12	0.00	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86662412	N	N	31	N	N
18	20231128	160258	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-300	5	-0.43	10938639000	156922	137.35	70300	70300	69300	91200	49200	70200	69707.40	76.98	0	825	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78695	3.87	0.96	12	0.14	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	31	N	N
19	20231128	150242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-500	5	-0.71	9309326000	133573	116.91	70300	70300	69300	91200	49200	70200	69694.67	76.98	0	-847	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78470	3.86	0.96	12	0.12	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
20	20231128	140256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-600	5	-0.85	7818329600	112159	98.17	70300	70300	69300	91200	49200	70200	69707.55	76.98	0	-3361	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78358	3.86	0.96	12	0.10	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
21	20231128	130257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-500	5	-0.71	6175517900	88563	77.52	70300	70300	69300	91200	49200	70200	69730.22	76.98	0	-1555	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78470	3.86	0.96	12	0.08	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
22	20231128	120256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	-400	5	-0.57	5545523000	79527	69.61	70300	70300	69300	91200	49200	70200	69731.32	76.98	0	-1156	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78583	3.87	0.96	12	0.07	18047.00	72770.00	92000	20230127	-24.13	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	92000	-24.13	20230127	62200	12.22	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
23	20231128	110256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	-700	5	-1.00	4778156300	68508	59.96	70300	70300	69300	91200	49200	70200	69745.96	76.98	0	-983	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78245	3.85	0.96	12	0.06	18047.00	72770.00	92000	20230127	-24.46	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	92000	-24.46	20230127	62200	11.74	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
24	20231128	100257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-300	5	-0.43	1624955800	23193	20.30	70300	70300	69800	91200	49200	70200	70062.34	76.98	0	-2880	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78695	3.87	0.96	12	0.02	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
25	20231128	090255	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-200	5	-0.28	146405200	2085	1.82	70300	70300	70000	91200	49200	70200	70218.32	76.98	0	478	70733	70466	70133	69866	69533	70500	69900	2815	21000	2500	54750	100	1	112582792	78808	3.88	0.96	12	0.00	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.29	N	010950	2500	2814 억	86670511	N	N	150	N	N
26	20231127	160257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	100	2	0.14	7992338800	114111	80.57	70200	70400	69800	91100	49100	70100	70039.95	76.96	5340	5393	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	79033	3.89	0.96	12	0.10	18047.00	72770.00	92000	20230127	-23.70	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	92000	-23.70	20230127	62200	12.86	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	150	N	N
27	20231127	150256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	0	3	0.00	6502770000	92880	65.58	70200	70400	69800	91100	49100	70100	70012.60	76.96	5340	7465	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78921	3.88	0.96	12	0.08	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
28	20231127	140257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	0	3	0.00	5149465600	73574	51.95	70200	70400	69800	91100	49100	70100	69990.29	76.96	5340	2519	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78921	3.88	0.96	12	0.07	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
29	20231127	130257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-200	5	-0.29	3852079200	55034	38.86	70200	70400	69800	91100	49100	70100	69994.53	76.96	5340	848	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78695	3.87	0.96	12	0.05	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
30	20231127	120257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	3337078900	47671	33.66	70200	70400	69800	91100	49100	70100	70002.28	76.96	5340	1306	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.04	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
31	20231127	110253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	0	3	0.00	2791052800	39863	28.15	70200	70400	69800	91100	49100	70100	70016.13	76.96	5340	1577	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78921	3.88	0.96	12	0.04	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
32	20231127	100253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	1593726900	22773	16.08	70200	70400	69800	91100	49100	70100	69983.18	76.96	5340	306	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.02	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
33	20231127	090253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	361132000	5147	3.63	70200	70400	70000	91100	49100	70100	70163.59	76.96	5340	-1980	70700	70400	69900	69600	69100	70550	69750	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.00	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86639954	N	N	152	N	N
34	20231124	160249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	100	2	0.14	9871980200	141294	90.75	70000	70200	69400	91000	49000	70000	69867.87	76.91	-129	17854	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78921	3.88	0.96	12	0.13	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	152	N	N
35	20231124	150255	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-100	5	-0.14	8610178500	123279	79.18	70000	70200	69400	91000	49000	70000	69843.03	76.91	-129	15499	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78695	3.87	0.96	12	0.11	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
36	20231124	140255	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	0	3	0.00	7446050100	106631	68.49	70000	70200	69400	91000	49000	70000	69830.07	76.91	-129	12555	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78808	3.88	0.96	12	0.09	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
37	20231124	130254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	100	2	0.14	6598936300	94535	60.72	70000	70200	69400	91000	49000	70000	69804.16	76.91	-129	7130	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78921	3.88	0.96	12	0.08	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
38	20231124	120256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	100	2	0.14	5417062700	77655	49.88	70000	70200	69400	91000	49000	70000	69758.07	76.91	-129	7613	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78921	3.88	0.96	12	0.07	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
39	20231124	110254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	0	3	0.00	4358466900	62549	40.17	70000	70200	69400	91000	49000	70000	69680.84	76.91	-129	4290	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78808	3.88	0.96	12	0.06	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
40	20231124	100252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-400	5	-0.57	2965800100	42577	27.35	70000	70200	69400	91000	49000	70000	69657.33	76.91	-129	-4993	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78358	3.86	0.96	12	0.04	18047.00	72770.00	92000	20230127	-24.35	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	92000	-24.35	20230127	62200	11.90	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
41	20231124	090253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-100	5	-0.14	120152600	1717	1.10	70000	70100	69900	91000	49000	70000	69978.22	76.91	-129	415	70733	70366	69933	69566	69133	70550	69750	2815	21000	2500	54600	100	1	112582792	78695	3.87	0.96	12	0.00	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.28	N	010950	2500	2814 억	86591403	N	N	0	N	N
42	20231123	160251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	10842175000	155137	123.34	69800	70300	69500	91100	49100	70100	69887.67	76.89	0	23483	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.14	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
43	20231123	150258	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-400	5	-0.57	9929693700	142086	112.96	69800	70300	69500	91100	49100	70100	69885.08	76.89	0	21234	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78470	3.86	0.96	12	0.13	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
44	20231123	140255	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	6950114000	99306	78.95	69800	70300	69500	91100	49100	70100	69986.84	76.89	0	14121	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.09	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
45	20231123	130256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-400	5	-0.57	6116127300	87370	69.46	69800	70300	69500	91100	49100	70100	70002.59	76.89	0	11666	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78470	3.86	0.96	12	0.08	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
46	20231123	120253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-200	5	-0.29	5056955400	72196	57.40	69800	70300	69500	91100	49100	70100	70044.81	76.89	0	10668	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78695	3.87	0.96	12	0.06	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
47	20231123	110257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	100	2	0.14	3764877300	53755	42.74	69800	70300	69500	91100	49100	70100	70037.70	76.89	0	14585	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	79033	3.89	0.96	12	0.05	18047.00	72770.00	92000	20230127	-23.70	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	92000	-23.70	20230127	62200	12.86	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
48	20231123	100253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	0	3	0.00	2257994900	32271	25.66	69800	70300	69500	91100	49100	70100	69969.74	76.89	0	9377	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78921	3.88	0.96	12	0.03	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
49	20231123	090251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-400	5	-0.57	449015900	6443	5.12	69800	69800	69500	91100	49100	70100	69689.86	76.89	0	616	70766	70432	69966	69632	69166	70600	69800	2815	21000	2500	54670	100	1	112582792	78470	3.86	0.96	12	0.01	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.28	N	010950	2500	2814 억	86570475	N	N	18	N	N
50	20231122	160246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	0	3	0.00	8786690900	125535	43.41	69800	70300	69500	91100	49100	70100	69993.74	76.89	0	25796	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	78921	3.88	0.96	12	0.11	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	18	N	N
51	20231122	150251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	100	2	0.14	7648668300	109305	37.80	69800	70300	69500	91100	49100	70100	69975.47	76.89	0	21771	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	79033	3.89	0.96	12	0.10	18047.00	72770.00	92000	20230127	-23.70	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	92000	-23.70	20230127	62200	12.86	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
52	20231122	140245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70300	200	2	0.29	6337584700	90617	31.34	69800	70300	69500	91100	49100	70100	69938.14	76.89	0	19551	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	79146	3.90	0.97	12	0.08	18047.00	72770.00	92000	20230127	-23.59	62200	20230707	13.02	92000	-23.59	20230127	62200	13.02	20230707	92000	-23.59	20230127	62200	13.02	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
53	20231122	130257	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	0	3	0.00	4753955600	68043	23.53	69800	70100	69500	91100	49100	70100	69866.93	76.89	0	11349	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	78921	3.88	0.96	12	0.06	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
54	20231122	120258	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	3944504100	56479	19.53	69800	70100	69500	91100	49100	70100	69840.19	76.89	0	11053	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.05	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
55	20231122	110304	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	-100	5	-0.14	2976630200	42634	14.74	69800	70100	69500	91100	49100	70100	69818.22	76.89	0	8589	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	78808	3.88	0.96	12	0.04	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
56	20231122	100258	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-200	5	-0.29	1652001800	23707	8.20	69800	69900	69500	91100	49100	70100	69684.14	76.89	0	4716	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	78695	3.87	0.96	12	0.02	18047.00	72770.00	92000	20230127	-24.02	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	92000	-24.02	20230127	62200	12.38	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
57	20231122	090248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-400	5	-0.57	196291800	2817	0.97	69800	69800	69500	91100	49100	70100	69681.15	76.89	0	-1202	70833	70466	69933	69566	69033	70650	69750	2815	21000	2500	54670	100	1	112582792	78470	3.86	0.96	12	0.00	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.29	N	010950	2500	2814 억	86569233	N	N	60	N	N
58	20231121	160250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	800	2	1.15	19936559500	284896	154.90	69800	70300	69400	90000	48600	69300	69978.23	76.87	0	34365	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	78921	3.88	0.96	12	0.25	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	60	N	N
59	20231121	150249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70000	700	2	1.01	18264534700	261029	141.92	69800	70300	69400	90000	48600	69300	69971.29	76.87	0	31835	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	78808	3.88	0.96	12	0.23	18047.00	72770.00	92000	20230127	-23.91	62200	20230707	12.54	92000	-23.91	20230127	62200	12.54	20230707	92000	-23.91	20230127	62200	12.54	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
60	20231121	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	900	2	1.30	15299022500	218660	118.88	69800	70300	69400	90000	48600	69300	69967.18	76.87	0	33339	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	79033	3.89	0.96	12	0.19	18047.00	72770.00	92000	20230127	-23.70	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	92000	-23.70	20230127	62200	12.86	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
61	20231121	130247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70300	1000	2	1.44	12698744600	181638	98.75	69800	70300	69400	90000	48600	69300	69912.38	76.87	0	28686	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	79146	3.90	0.97	12	0.16	18047.00	72770.00	92000	20230127	-23.59	62200	20230707	13.02	92000	-23.59	20230127	62200	13.02	20230707	92000	-23.59	20230127	62200	13.02	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
62	20231121	120246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	900	2	1.30	10408005200	149003	81.01	69800	70200	69400	90000	48600	69300	69850.98	76.87	0	16428	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	79033	3.89	0.96	12	0.13	18047.00	72770.00	92000	20230127	-23.70	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	92000	-23.70	20230127	62200	12.86	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
63	20231121	110245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	800	2	1.15	7916122100	113457	61.69	69800	70100	69400	90000	48600	69300	69772.00	76.87	0	7982	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	78921	3.88	0.96	12	0.10	18047.00	72770.00	92000	20230127	-23.80	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	92000	-23.80	20230127	62200	12.70	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
64	20231121	100241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	400	2	0.58	4072005700	58485	31.80	69800	70000	69400	90000	48600	69300	69624.79	76.87	0	4250	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	78470	3.86	0.96	12	0.05	18047.00	72770.00	92000	20230127	-24.24	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	92000	-24.24	20230127	62200	12.06	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
65	20231121	090243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	200	2	0.29	830376600	11900	6.47	69800	70000	69400	90000	48600	69300	69779.55	76.87	0	537	70366	69832	68966	68432	67566	70100	68700	2815	20700	2500	54050	100	1	112582792	78245	3.85	0.96	12	0.01	18047.00	72770.00	92000	20230127	-24.46	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	92000	-24.46	20230127	62200	11.74	20230707	0.29	N	010950	2500	2814 억	86542632	N	N	130	N	N
66	20231120	160244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	1500	2	2.21	12641865300	183815	67.53	68400	69500	68100	88100	47500	67800	68774.75	76.85	0	27899	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	78020	3.84	0.95	12	0.16	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	130	N	N
67	20231120	150245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	1500	2	2.21	11337584600	164993	60.61	68400	69500	68100	88100	47500	67800	68716.16	76.85	0	26579	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	78020	3.84	0.95	12	0.15	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
68	20231120	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	1400	2	2.06	9022990200	131588	48.34	68400	69200	68100	88100	47500	67800	68570.65	76.85	0	23811	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	77907	3.83	0.95	12	0.12	18047.00	72770.00	92000	20230127	-24.78	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	92000	-24.78	20230127	62200	11.25	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
69	20231120	130244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	900	2	1.33	6298365200	92055	33.82	68400	68800	68100	88100	47500	67800	68420.33	76.85	0	8787	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	77344	3.81	0.94	12	0.08	18047.00	72770.00	92000	20230127	-25.33	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	92000	-25.33	20230127	62200	10.45	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
70	20231120	120243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	800	2	1.18	5053085400	73925	27.16	68400	68700	68100	88100	47500	67800	68355.04	76.85	0	3496	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	77232	3.80	0.94	12	0.07	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
71	20231120	110243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	500	2	0.74	3183398800	46635	17.13	68400	68500	68100	88100	47500	67800	68263.10	76.85	0	-3723	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	76894	3.78	0.94	12	0.04	18047.00	72770.00	92000	20230127	-25.76	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	92000	-25.76	20230127	62200	9.81	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
72	20231120	100243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	500	2	0.74	2016859100	29540	10.85	68400	68500	68100	88100	47500	67800	68277.31	76.85	0	-1123	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	76894	3.78	0.94	12	0.03	18047.00	72770.00	92000	20230127	-25.76	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	92000	-25.76	20230127	62200	9.81	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
73	20231120	090244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	600	2	0.88	421539000	6165	2.26	68400	68500	68100	88100	47500	67800	68386.62	76.85	0	-1267	68866	68332	67866	67332	66866	68100	67100	2815	20300	2500	52880	100	1	112582792	77007	3.79	0.94	12	0.01	18047.00	72770.00	92000	20230127	-25.65	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	92000	-25.65	20230127	62200	9.97	20230707	0.28	N	010950	2500	2814 억	86517719	N	N	0	N	N
74	20231117	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67800	-1200	5	-1.74	18407078900	271498	184.25	68300	68400	67400	89700	48300	69000	67798.20	76.83	2304	23020	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76331	3.76	0.93	12	0.24	18047.00	72770.00	92000	20230127	-26.30	62200	20230707	9.00	92000	-26.30	20230127	62200	9.00	20230707	92000	-26.30	20230127	62200	9.00	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
75	20231117	150250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	-1400	5	-2.03	17305534800	255223	173.20	68300	68400	67400	89700	48300	69000	67805.53	76.83	2304	22099	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76106	3.75	0.93	12	0.23	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
76	20231117	140250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	-1300	5	-1.88	13060970700	192376	130.55	68300	68400	67600	89700	48300	69000	67892.91	76.83	2304	11688	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76219	3.75	0.93	12	0.17	18047.00	72770.00	92000	20230127	-26.41	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	92000	-26.41	20230127	62200	8.84	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
77	20231117	130249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	-1100	5	-1.59	9156054900	134704	91.41	68300	68400	67800	89700	48300	69000	67971.64	76.83	2304	4229	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76444	3.76	0.93	12	0.12	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
78	20231117	120249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	-1100	5	-1.59	7669664700	112810	76.56	68300	68400	67800	89700	48300	69000	67987.43	76.83	2304	649	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76444	3.76	0.93	12	0.10	18047.00	72770.00	92000	20230127	-26.20	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	92000	-26.20	20230127	62200	9.16	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
79	20231117	110250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68000	-1000	5	-1.45	6264147400	92097	62.50	68300	68400	67900	89700	48300	69000	68016.81	76.83	2304	749	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76556	3.77	0.93	12	0.08	18047.00	72770.00	92000	20230127	-26.09	62200	20230707	9.32	92000	-26.09	20230127	62200	9.32	20230707	92000	-26.09	20230127	62200	9.32	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
80	20231117	100250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68000	-1000	5	-1.45	4332791600	63672	43.21	68300	68400	67900	89700	48300	69000	68048.57	76.83	2304	785	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76556	3.77	0.93	12	0.06	18047.00	72770.00	92000	20230127	-26.09	62200	20230707	9.32	92000	-26.09	20230127	62200	9.32	20230707	92000	-26.09	20230127	62200	9.32	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
81	20231117	090250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68100	-900	5	-1.30	690344000	10119	6.87	68300	68400	68000	89700	48300	69000	68222.32	76.83	2304	1864	70266	69632	69066	68432	67866	69600	68400	2815	20700	2500	53820	100	1	112582792	76669	3.77	0.94	12	0.01	18047.00	72770.00	92000	20230127	-25.98	62200	20230707	9.49	92000	-25.98	20230127	62200	9.49	20230707	92000	-25.98	20230127	62200	9.49	20230707	0.29	N	010950	2500	2814 억	86497429	N	N	54	N	N
82	20231116	160249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	-400	5	-0.58	8737680700	126594	48.57	69000	69700	68500	90200	48600	69400	69020.89	76.83	3860	7112	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77682	3.82	0.95	12	0.11	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
83	20231116	150248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	-300	5	-0.43	7366160100	106710	40.94	69000	69700	68500	90200	48600	69400	69029.25	76.83	3860	6191	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77795	3.83	0.95	12	0.09	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
84	20231116	140245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-500	5	-0.72	6225029300	90189	34.60	69000	69700	68500	90200	48600	69400	69021.49	76.83	3860	4144	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77570	3.82	0.95	12	0.08	18047.00	72770.00	92000	20230127	-25.11	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	92000	-25.11	20230127	62200	10.77	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
85	20231116	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-600	5	-0.86	5199290000	75290	28.89	69000	69700	68500	90200	48600	69400	69056.24	76.83	3860	4078	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77457	3.81	0.95	12	0.07	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
86	20231116	120249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-600	5	-0.86	4200834800	60788	23.32	69000	69700	68500	90200	48600	69400	69105.67	76.83	3860	5720	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77457	3.81	0.95	12	0.05	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
87	20231116	110247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-500	5	-0.72	2991384500	43200	16.57	69000	69700	68500	90200	48600	69400	69244.53	76.83	3860	7934	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77570	3.82	0.95	12	0.04	18047.00	72770.00	92000	20230127	-25.11	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	92000	-25.11	20230127	62200	10.77	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
88	20231116	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-600	5	-0.86	498599900	7230	2.77	69000	69200	68500	90200	48600	69400	68954.45	76.83	3860	-471	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	77457	3.81	0.95	12	0.01	18047.00	72770.00	92000	20230127	-25.22	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	92000	-25.22	20230127	62200	10.61	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
89	20231116	090245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	0	3	0.00	0	0	0.00	0	0	0	90200	48600	69400	0.00	76.83	3860	0	70333	69866	69233	68766	68133	69550	68450	2815	20800	2500	54130	100	1	112582792	78132	3.85	0.95	12	0.00	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.30	N	010950	2500	2814 억	86494289	N	N	0	N	N
90	20231115	160235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	800	2	1.17	17960820200	259844	128.70	69600	69700	68600	89100	48100	68600	69121.45	76.78	2509	52962	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	78132	3.85	0.95	12	0.23	18047.00	72770.00	92000	20230127	-24.57	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	92000	-24.57	20230127	62200	11.58	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
91	20231115	150250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	700	2	1.02	15339268000	222046	109.98	69600	69700	68600	89100	48100	68600	69081.49	76.78	2509	37476	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	78020	3.84	0.95	12	0.20	18047.00	72770.00	92000	20230127	-24.67	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	92000	-24.67	20230127	62200	11.41	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
92	20231115	140251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	400	2	0.58	11725955600	169814	84.11	69600	69700	68600	89100	48100	68600	69051.76	76.78	2509	17214	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	77682	3.82	0.95	12	0.15	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
93	20231115	130251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	400	2	0.58	9500417400	137590	68.15	69600	69700	68600	89100	48100	68600	69048.75	76.78	2509	8386	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	77682	3.82	0.95	12	0.12	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
94	20231115	120252	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	400	2	0.58	7737333800	112057	55.50	69600	69700	68600	89100	48100	68600	69048.20	76.78	2509	3398	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	77682	3.82	0.95	12	0.10	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
95	20231115	110254	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	500	2	0.73	6094857700	88286	43.73	69600	69700	68600	89100	48100	68600	69035.39	76.78	2509	-1423	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	77795	3.83	0.95	12	0.08	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
96	20231115	100250	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	400	2	0.58	4071006000	58967	29.21	69600	69700	68600	89100	48100	68600	69038.72	76.78	2509	-9307	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	77682	3.82	0.95	12	0.05	18047.00	72770.00	92000	20230127	-25.00	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	92000	-25.00	20230127	62200	10.93	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
97	20231115	090249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	500	2	0.73	756219600	10897	5.40	69600	69700	69000	89100	48100	68600	69397.12	76.78	2509	-567	69533	69066	68333	67866	67133	69300	68100	2815	20500	2500	53500	100	1	112582792	77795	3.83	0.95	12	0.01	18047.00	72770.00	92000	20230127	-24.89	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	92000	-24.89	20230127	62200	11.09	20230707	0.30	N	010950	2500	2814 억	86444748	N	N	5049	N	N
98	20231114	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	1200	2	1.78	13775112200	201302	130.97	68000	68800	67600	87600	47200	67400	68430.02	76.76	-64	32622	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	77232	3.80	0.94	12	0.18	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	5049	N	N
99	20231114	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	1300	2	1.93	11526343900	168519	109.64	68000	68800	67600	87600	47200	67400	68397.89	76.76	-64	37847	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	77344	3.81	0.94	12	0.15	18047.00	72770.00	92000	20230127	-25.33	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	92000	-25.33	20230127	62200	10.45	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
100	20231114	140247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	1200	2	1.78	9296986400	136050	88.52	68000	68800	67600	87600	47200	67400	68335.07	76.76	-64	35235	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	77232	3.80	0.94	12	0.12	18047.00	72770.00	92000	20230127	-25.43	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	92000	-25.43	20230127	62200	10.29	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
101	20231114	130249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	1300	2	1.93	7442263500	109031	70.94	68000	68700	67600	87600	47200	67400	68258.23	76.76	-64	25041	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	77344	3.81	0.94	12	0.10	18047.00	72770.00	92000	20230127	-25.33	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	92000	-25.33	20230127	62200	10.45	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
102	20231114	120247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68200	800	2	1.19	5426540300	79580	51.78	68000	68700	67600	87600	47200	67400	68189.75	76.76	-64	12377	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	76781	3.78	0.94	12	0.07	18047.00	72770.00	92000	20230127	-25.87	62200	20230707	9.65	92000	-25.87	20230127	62200	9.65	20230707	92000	-25.87	20230127	62200	9.65	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
103	20231114	110251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68200	800	2	1.19	4891940100	71735	46.67	68000	68700	67600	87600	47200	67400	68194.61	76.76	-64	12051	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	76781	3.78	0.94	12	0.06	18047.00	72770.00	92000	20230127	-25.87	62200	20230707	9.65	92000	-25.87	20230127	62200	9.65	20230707	92000	-25.87	20230127	62200	9.65	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
104	20231114	100248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68200	800	2	1.19	3775093500	55376	36.03	68000	68700	67600	87600	47200	67400	68172.01	76.76	-64	11226	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	76781	3.78	0.94	12	0.05	18047.00	72770.00	92000	20230127	-25.87	62200	20230707	9.65	92000	-25.87	20230127	62200	9.65	20230707	92000	-25.87	20230127	62200	9.65	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
105	20231114	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67600	200	2	0.30	223899000	3299	2.15	68000	68000	67600	87600	47200	67400	67868.75	76.76	-64	-944	68600	68000	67500	66900	66400	67750	66650	2815	20200	2500	52570	100	1	112582792	76106	3.75	0.93	12	0.00	18047.00	72770.00	92000	20230127	-26.52	62200	20230707	8.68	92000	-26.52	20230127	62200	8.68	20230707	92000	-26.52	20230127	62200	8.68	20230707	0.31	N	010950	2500	2814 억	86414928	N	N	3927	N	N
106	20231113	160245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	500	2	0.75	10346497100	153275	92.59	67600	68100	67000	86900	46900	66900	67502.87	76.76	0	-25548	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75881	3.73	0.93	12	0.14	18047.00	72770.00	93900	20221109	-28.22	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	92000	-26.74	20230127	62200	8.36	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	3927	N	N
107	20231113	150245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	300	2	0.45	9398195000	139174	84.07	67600	68100	67100	86900	46900	66900	67528.39	76.76	0	-24262	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75656	3.72	0.92	12	0.12	18047.00	72770.00	93900	20221109	-28.43	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
108	20231113	140244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67100	200	2	0.30	7888696100	116711	70.50	67600	68100	67100	86900	46900	66900	67591.72	76.76	0	-19723	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75543	3.72	0.92	12	0.10	18047.00	72770.00	93900	20221109	-28.54	62200	20230707	7.88	92000	-27.07	20230127	62200	7.88	20230707	92000	-27.07	20230127	62200	7.88	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
109	20231113	130243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	500	2	0.75	6950108000	102753	62.07	67600	68100	67300	86900	46900	66900	67638.99	76.76	0	-15579	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75881	3.73	0.93	12	0.09	18047.00	72770.00	93900	20221109	-28.22	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	92000	-26.74	20230127	62200	8.36	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
110	20231113	120243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	500	2	0.75	6153279700	90926	54.93	67600	68100	67300	86900	46900	66900	67673.50	76.76	0	-10151	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75881	3.73	0.93	12	0.08	18047.00	72770.00	93900	20221109	-28.22	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	92000	-26.74	20230127	62200	8.36	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
111	20231113	110242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67500	600	2	0.90	5292526400	78181	47.23	67600	68100	67300	86900	46900	66900	67695.82	76.76	0	-5192	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75993	3.74	0.93	12	0.07	18047.00	72770.00	93900	20221109	-28.12	62200	20230707	8.52	92000	-26.63	20230127	62200	8.52	20230707	92000	-26.63	20230127	62200	8.52	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
112	20231113	100243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67500	600	2	0.90	2663546700	39392	23.80	67600	68000	67300	86900	46900	66900	67616.46	76.76	0	1663	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75993	3.74	0.93	12	0.03	18047.00	72770.00	93900	20221109	-28.12	62200	20230707	8.52	92000	-26.63	20230127	62200	8.52	20230707	92000	-26.63	20230127	62200	8.52	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
113	20231113	090244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67300	400	2	0.60	429197800	6352	3.84	67600	67900	67300	86900	46900	66900	67569.03	76.76	0	-1106	67633	67266	66933	66566	66233	67100	66400	2815	20000	2500	52180	100	1	112582792	75768	3.73	0.92	12	0.01	18047.00	72770.00	93900	20221109	-28.33	62200	20230707	8.20	92000	-26.85	20230127	62200	8.20	20230707	92000	-26.85	20230127	62200	8.20	20230707	0.31	N	010950	2500	2814 억	86417768	N	N	30	N	N
114	20231110	160244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66900	-100	5	-0.15	11052356300	165019	62.30	67000	67300	66600	87100	46900	67000	66976.61	76.84	0	-17657	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75318	3.71	0.92	12	0.15	18047.00	72770.00	96500	20221108	-30.67	62200	20230707	7.56	92000	-27.28	20230127	62200	7.56	20230707	92000	-27.28	20230127	62200	7.56	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	30	N	N
115	20231110	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66900	-100	5	-0.15	9001070000	134342	50.72	67000	67300	66600	87100	46900	67000	67001.16	76.84	0	-10296	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75318	3.71	0.92	12	0.12	18047.00	72770.00	96500	20221108	-30.67	62200	20230707	7.56	92000	-27.28	20230127	62200	7.56	20230707	92000	-27.28	20230127	62200	7.56	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
116	20231110	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	200	2	0.30	6716209100	100266	37.86	67000	67200	66600	87100	46900	67000	66983.91	76.84	0	-3866	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75656	3.72	0.92	12	0.09	18047.00	72770.00	96500	20221108	-30.36	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	92000	-26.96	20230127	62200	8.04	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
117	20231110	130247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	0	3	0.00	5727597400	85533	32.29	67000	67200	66600	87100	46900	67000	66963.60	76.84	0	-3505	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75430	3.71	0.92	12	0.08	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
118	20231110	120245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	0	3	0.00	4473379300	66829	25.23	67000	67200	66600	87100	46900	67000	66937.70	76.84	0	-3200	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75430	3.71	0.92	12	0.06	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
119	20231110	110245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	0	3	0.00	3437584600	51374	19.40	67000	67200	66600	87100	46900	67000	66912.92	76.84	0	-6285	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75430	3.71	0.92	12	0.05	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	92000	-27.17	20230127	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
120	20231110	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66800	-200	5	-0.30	2140997000	32038	12.10	67000	67000	66600	87100	46900	67000	66826.80	76.84	0	-6210	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75205	3.70	0.92	12	0.03	18047.00	72770.00	96500	20221108	-30.78	62200	20230707	7.40	92000	-27.39	20230127	62200	7.40	20230707	92000	-27.39	20230127	62200	7.40	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
121	20231110	090242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66800	-200	5	-0.30	313493600	4685	1.77	67000	67000	66700	87100	46900	67000	66914.32	76.84	0	-539	68066	67532	67066	66532	66066	67800	66800	2815	20100	2500	52260	100	1	112582792	75205	3.70	0.92	12	0.00	18047.00	72770.00	96500	20221108	-30.78	62200	20230707	7.40	92000	-27.39	20230127	62200	7.40	20230707	92000	-27.39	20230127	62200	7.40	20230707	0.30	N	010950	2500	2814 억	86504018	N	N	129	N	N
122	20231109	160240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	-400	5	-0.59	17721161000	264292	84.18	66900	67600	66600	87600	47200	67400	67051.45	76.74	0	45914	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75430	3.71	0.92	12	0.23	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	93900	-28.65	20221109	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	129	N	N
123	20231109	150241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	0	3	0.00	13890166000	207155	65.98	66900	67600	66600	87600	47200	67400	67051.99	76.74	0	21835	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75881	3.73	0.93	12	0.18	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	93900	-28.22	20221109	62200	8.36	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
124	20231109	140240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67300	-100	5	-0.15	11887665500	177411	56.51	66900	67500	66600	87600	47200	67400	67006.29	76.74	0	17127	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75768	3.73	0.92	12	0.16	18047.00	72770.00	96500	20221108	-30.26	62200	20230707	8.20	92000	-26.85	20230127	62200	8.20	20230707	93900	-28.33	20221109	62200	8.20	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
125	20231109	130241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	-200	5	-0.30	10094998300	150733	48.01	66900	67500	66600	87600	47200	67400	66972.62	76.74	0	13187	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75656	3.72	0.92	12	0.13	18047.00	72770.00	96500	20221108	-30.36	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	93900	-28.43	20221109	62200	8.04	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
126	20231109	120241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	-400	5	-0.59	8284050900	123719	39.41	66900	67500	66600	87600	47200	67400	66958.48	76.74	0	6195	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75430	3.71	0.92	12	0.11	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	93900	-28.65	20221109	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
127	20231109	110241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	-400	5	-0.59	5997620900	89642	28.55	66900	67500	66600	87600	47200	67400	66906.18	76.74	0	-2495	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75430	3.71	0.92	12	0.08	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	93900	-28.65	20221109	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
128	20231109	100239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66700	-700	5	-1.04	3252317100	48528	15.46	66900	67500	66700	87600	47200	67400	67019.13	76.74	0	-4249	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75093	3.70	0.92	12	0.04	18047.00	72770.00	96500	20221108	-30.88	62200	20230707	7.23	92000	-27.50	20230127	62200	7.23	20230707	93900	-28.97	20221109	62200	7.23	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
129	20231109	090239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67000	-400	5	-0.59	428663400	6398	2.04	66900	67200	66900	87600	47200	67400	66997.45	76.74	0	1386	69000	68200	67600	66800	66200	67900	66500	2815	20200	2500	52570	100	1	112582792	75430	3.71	0.92	12	0.01	18047.00	72770.00	96500	20221108	-30.57	62200	20230707	7.72	92000	-27.17	20230127	62200	7.72	20230707	93900	-28.65	20221109	62200	7.72	20230707	0.30	N	010950	2500	2814 억	86401373	N	N	4	N	N
130	20231108	160239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	-1400	5	-2.03	21135924500	312895	129.66	67700	68400	67000	89400	48200	68800	67549.63	76.76	0	4432	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	75881	3.73	0.93	12	0.28	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	4	N	N
131	20231108	150241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	-1600	5	-2.33	18247438800	269897	111.84	67700	68400	67100	89400	48200	68800	67608.87	76.76	0	-2655	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	75656	3.72	0.92	12	0.24	18047.00	72770.00	96500	20221108	-30.36	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	96500	-30.36	20221108	62200	8.04	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
132	20231108	140238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	-1400	5	-2.03	13351660400	197092	81.67	67700	68400	67100	89400	48200	68800	67743.25	76.76	0	-12446	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	75881	3.73	0.93	12	0.18	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
133	20231108	130240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67900	-900	5	-1.31	9883336700	145770	60.40	67700	68400	67100	89400	48200	68800	67800.85	76.76	0	-10399	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	76444	3.76	0.93	12	0.13	18047.00	72770.00	96500	20221108	-29.64	62200	20230707	9.16	92000	-26.20	20230127	62200	9.16	20230707	96500	-29.64	20221108	62200	9.16	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
134	20231108	120241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68000	-800	5	-1.16	8776842400	129456	53.64	67700	68400	67100	89400	48200	68800	67797.83	76.76	0	-14196	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	76556	3.77	0.93	12	0.11	18047.00	72770.00	96500	20221108	-29.53	62200	20230707	9.32	92000	-26.09	20230127	62200	9.32	20230707	96500	-29.53	20221108	62200	9.32	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
135	20231108	110239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68000	-800	5	-1.16	7310054100	107856	44.69	67700	68400	67100	89400	48200	68800	67775.99	76.76	0	-15643	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	76556	3.77	0.93	12	0.10	18047.00	72770.00	96500	20221108	-29.53	62200	20230707	9.32	92000	-26.09	20230127	62200	9.32	20230707	96500	-29.53	20221108	62200	9.32	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
136	20231108	100239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	-1100	5	-1.60	5250190400	77549	32.13	67700	68100	67100	89400	48200	68800	67701.49	76.76	0	-24154	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	76219	3.75	0.93	12	0.07	18047.00	72770.00	96500	20221108	-29.84	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	96500	-29.84	20221108	62200	8.84	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
137	20231108	090238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67500	-1300	5	-1.89	1341617600	19857	8.23	67700	68000	67100	89400	48200	68800	67563.53	76.76	0	-6771	71066	69932	68966	67832	66866	69450	67350	2815	20600	2500	53660	100	1	112582792	75993	3.74	0.93	12	0.02	18047.00	72770.00	96500	20221108	-30.05	62200	20230707	8.52	92000	-26.63	20230127	62200	8.52	20230707	96500	-30.05	20221108	62200	8.52	20230707	0.30	N	010950	2500	2814 억	86422694	N	N	212	N	N
138	20231107	160239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-900	5	-1.29	16566689700	240498	75.27	69800	70100	68000	90600	48800	69700	68885.41	76.77	0	-3581	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	77457	3.81	0.95	12	0.21	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	196	N	N
139	20231107	150239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-800	5	-1.15	14966372200	217232	67.99	69800	70100	68000	90600	48800	69700	68895.80	76.77	0	-7980	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	77570	3.82	0.95	12	0.19	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
140	20231107	140241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68200	-1500	5	-2.15	11560117500	167364	52.38	69800	70100	68200	90600	48800	69700	69071.71	76.77	0	-11763	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	76781	3.78	0.94	12	0.15	18047.00	72770.00	96500	20221108	-29.33	62200	20230707	9.65	92000	-25.87	20230127	62200	9.65	20230707	96500	-29.33	20221108	62200	9.65	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
141	20231107	130239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-1100	5	-1.58	9747504600	140869	44.09	69800	70100	68400	90600	48800	69700	69195.52	76.77	0	-5157	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	77232	3.80	0.94	12	0.13	18047.00	72770.00	96500	20221108	-28.91	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	96500	-28.91	20221108	62200	10.29	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
142	20231107	120239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	-1000	5	-1.43	8253383600	119085	37.27	69800	70100	68600	90600	48800	69700	69306.66	76.77	0	1253	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	77344	3.81	0.94	12	0.11	18047.00	72770.00	96500	20221108	-28.81	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	96500	-28.81	20221108	62200	10.45	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
143	20231107	110239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	-500	5	-0.72	6780017600	97688	30.58	69800	70100	68800	90600	48800	69700	69404.81	76.77	0	5871	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	77907	3.83	0.95	12	0.09	18047.00	72770.00	96500	20221108	-28.29	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	96500	-28.29	20221108	62200	11.25	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
144	20231107	100241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69400	-300	5	-0.43	5151094600	74177	23.22	69800	70100	68800	90600	48800	69700	69443.28	76.77	0	8997	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	78132	3.85	0.95	12	0.07	18047.00	72770.00	96500	20221108	-28.08	62200	20230707	11.58	92000	-24.57	20230127	62200	11.58	20230707	96500	-28.08	20221108	62200	11.58	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
145	20231107	090235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	200	2	0.29	747421900	10695	3.35	69800	70100	69700	90600	48800	69700	69885.19	76.77	0	595	70833	70266	69133	68566	67433	70550	68850	2815	20900	2500	54360	100	1	112582792	78695	3.87	0.96	12	0.01	18047.00	72770.00	96500	20221108	-27.56	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	96500	-27.56	20221108	62200	12.38	20230707	0.30	N	010950	2500	2814 억	86428296	N	N	183	N	N
146	20231106	160234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	2000	2	2.95	21944788700	318416	92.54	68000	69700	68000	88000	47400	67700	68911.33	76.72	0	56713	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	78470	3.86	0.96	12	0.28	18047.00	72770.00	96500	20221108	-27.77	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	96500	-27.77	20221108	62200	12.06	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	183	N	N
147	20231106	150236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	1300	2	1.92	18641959000	270932	78.74	68000	69500	68000	88000	47400	67700	68806.84	76.72	0	49035	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	77682	3.82	0.95	12	0.24	18047.00	72770.00	96500	20221108	-28.50	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	96500	-28.50	20221108	62200	10.93	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
148	20231106	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	1200	2	1.77	15942739100	231769	67.36	68000	69500	68000	88000	47400	67700	68787.26	76.72	0	46220	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	77570	3.82	0.95	12	0.21	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
149	20231106	130236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	1400	2	2.07	13164181200	191580	55.68	68000	69300	68000	88000	47400	67700	68713.83	76.72	0	43315	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	77795	3.83	0.95	12	0.17	18047.00	72770.00	96500	20221108	-28.39	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	96500	-28.39	20221108	62200	11.09	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
150	20231106	120236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	1100	2	1.62	10711127800	156066	45.36	68000	69000	68000	88000	47400	67700	68632.13	76.72	0	35150	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	77457	3.81	0.95	12	0.14	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
151	20231106	110237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	1200	2	1.77	8651489500	126134	36.66	68000	69000	68000	88000	47400	67700	68589.78	76.72	0	38883	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	77570	3.82	0.95	12	0.11	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
152	20231106	100225	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	1100	2	1.62	5439343100	79422	23.08	68000	68800	68000	88000	47400	67700	68486.75	76.72	0	27090	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	77457	3.81	0.95	12	0.07	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
153	20231106	090236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68300	600	2	0.89	819194800	12002	3.49	68000	68600	68000	88000	47400	67700	68255.55	76.72	0	5176	68700	68200	67700	67200	66700	67950	66950	2815	20300	2500	52800	100	1	112582792	76894	3.78	0.94	12	0.01	18047.00	72770.00	96500	20221108	-29.22	62200	20230707	9.81	92000	-25.76	20230127	62200	9.81	20230707	96500	-29.22	20221108	62200	9.81	20230707	0.31	Y	010950	2500	2814 억	86373738	N	N	45558	N	N
154	20231103	160232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	500	2	0.74	18529892900	273964	105.56	67800	68200	67200	87300	47100	67200	67636.16	76.71	0	-47173	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	76219	3.75	0.93	12	0.24	18047.00	72770.00	96500	20221108	-29.84	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	96500	-29.84	20221108	62200	8.84	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	45558	N	N
155	20231103	150233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67300	100	2	0.15	17106686200	252883	97.44	67800	68200	67200	87300	47100	67200	67646.64	76.71	0	-44926	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	75768	3.73	0.92	12	0.22	18047.00	72770.00	96500	20221108	-30.26	62200	20230707	8.20	92000	-26.85	20230127	62200	8.20	20230707	96500	-30.26	20221108	62200	8.20	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
156	20231103	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67500	300	2	0.45	14485990500	213968	82.44	67800	68200	67400	87300	47100	67200	67701.67	76.71	0	-37427	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	75993	3.74	0.93	12	0.19	18047.00	72770.00	96500	20221108	-30.05	62200	20230707	8.52	92000	-26.63	20230127	62200	8.52	20230707	96500	-30.05	20221108	62200	8.52	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
157	20231103	130232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67800	600	2	0.89	12253331100	180991	69.74	67800	68200	67400	87300	47100	67200	67701.33	76.71	0	-36318	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	76331	3.76	0.93	12	0.16	18047.00	72770.00	96500	20221108	-29.74	62200	20230707	9.00	92000	-26.30	20230127	62200	9.00	20230707	96500	-29.74	20221108	62200	9.00	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
158	20231103	120232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	200	2	0.30	10089983900	149006	57.41	67800	68200	67400	87300	47100	67200	67715.29	76.71	0	-30293	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	75881	3.73	0.93	12	0.13	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
159	20231103	110234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	500	2	0.74	7687830100	113476	43.72	67800	68200	67400	87300	47100	67200	67748.51	76.71	0	-15517	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	76219	3.75	0.93	12	0.10	18047.00	72770.00	96500	20221108	-29.84	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	96500	-29.84	20221108	62200	8.84	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
160	20231103	100231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67500	300	2	0.45	5073992300	74875	28.85	67800	68200	67400	87300	47100	67200	67766.17	76.71	0	-9341	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	75993	3.74	0.93	12	0.07	18047.00	72770.00	96500	20221108	-30.05	62200	20230707	8.52	92000	-26.63	20230127	62200	8.52	20230707	96500	-30.05	20221108	62200	8.52	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
161	20231103	090231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68100	900	2	1.34	639113700	9413	3.63	67800	68200	67800	87300	47100	67200	67896.92	76.71	0	4949	68400	67800	67300	66700	66200	68100	67000	2815	20100	2500	52410	100	1	112582792	76669	3.77	0.94	12	0.01	18047.00	72770.00	96500	20221108	-29.43	62200	20230707	9.49	92000	-25.98	20230127	62200	9.49	20230707	96500	-29.43	20221108	62200	9.49	20230707	0.31	Y	010950	2500	2814 억	86362613	N	N	21336	N	N
162	20231102	160231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	700	2	1.05	17447573600	258721	124.48	66800	67900	66800	86400	46600	66500	67438.26	76.67	1351	29389	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	75656	3.72	0.92	12	0.23	18047.00	72770.00	96500	20221108	-30.36	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	96500	-30.36	20221108	62200	8.04	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	21336	N	N
163	20231102	150234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	900	2	1.35	14819253800	219624	105.67	66800	67900	66800	86400	46600	66500	67476.13	76.67	1351	28368	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	75881	3.73	0.93	12	0.20	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
164	20231102	140231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	900	2	1.35	12866588300	190646	91.72	66800	67900	66800	86400	46600	66500	67490.08	76.67	1351	22230	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	75881	3.73	0.93	12	0.17	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
165	20231102	130232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	900	2	1.35	11442791900	169508	81.55	66800	67900	66800	86400	46600	66500	67506.66	76.67	1351	20889	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	75881	3.73	0.93	12	0.15	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
166	20231102	120230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67200	700	2	1.05	9820098300	145407	69.96	66800	67900	66800	86400	46600	66500	67536.16	76.67	1351	21011	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	75656	3.72	0.92	12	0.13	18047.00	72770.00	96500	20221108	-30.36	62200	20230707	8.04	92000	-26.96	20230127	62200	8.04	20230707	96500	-30.36	20221108	62200	8.04	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
167	20231102	110229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	1200	2	1.80	8178485800	121049	58.24	66800	67900	66800	86400	46600	66500	67564.55	76.67	1351	23357	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	76219	3.75	0.93	12	0.11	18047.00	72770.00	96500	20221108	-29.84	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	96500	-29.84	20221108	62200	8.84	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
168	20231102	100230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67700	1200	2	1.80	5956833800	88243	42.46	66800	67900	66800	86400	46600	66500	67506.34	76.67	1351	25193	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	76219	3.75	0.93	12	0.08	18047.00	72770.00	96500	20221108	-29.84	62200	20230707	8.84	92000	-26.41	20230127	62200	8.84	20230707	96500	-29.84	20221108	62200	8.84	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
169	20231102	090232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	900	2	1.35	1379522000	20552	9.89	66800	67800	66800	86400	46600	66500	67127.37	76.67	1351	16023	67566	67032	66266	65732	64966	67150	65850	2815	19900	2500	51870	100	1	112582792	75881	3.73	0.93	12	0.02	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	Y	010950	2500	2814 억	86319305	N	N	24533	N	N
170	20231101	160230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	100	2	0.15	13706258600	206536	31.83	66500	66800	65500	86300	46500	66400	66361.71	76.68	0	-60185	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74868	3.68	0.91	12	0.18	18047.00	72770.00	96500	20221108	-31.09	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	96500	-31.09	20221108	62200	6.91	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	24533	N	N
171	20231101	150230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	0	3	0.00	12037519500	181414	27.96	66500	66800	65500	86300	46500	66400	66353.86	76.68	0	-58265	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74755	3.68	0.91	12	0.16	18047.00	72770.00	96500	20221108	-31.19	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	96500	-31.19	20221108	62200	6.75	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N
172	20231101	140228	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66500	100	2	0.15	10509298800	158425	24.41	66500	66800	65500	86300	46500	66400	66336.11	76.68	0	-52690	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74868	3.68	0.91	12	0.14	18047.00	72770.00	96500	20221108	-31.09	62200	20230707	6.91	92000	-27.72	20230127	62200	6.91	20230707	96500	-31.09	20221108	62200	6.91	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N
173	20231101	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66300	-100	5	-0.15	9066951400	136724	21.07	66500	66800	65500	86300	46500	66400	66315.71	76.68	0	-49078	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74642	3.67	0.91	12	0.12	18047.00	72770.00	96500	20221108	-31.30	62200	20230707	6.59	92000	-27.93	20230127	62200	6.59	20230707	96500	-31.30	20221108	62200	6.59	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N
174	20231101	120234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66600	200	2	0.30	7899548800	119168	18.36	66500	66800	65500	86300	46500	66400	66289.16	76.68	0	-45241	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74980	3.69	0.92	12	0.11	18047.00	72770.00	96500	20221108	-30.98	62200	20230707	7.07	92000	-27.61	20230127	62200	7.07	20230707	96500	-30.98	20221108	62200	7.07	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N
175	20231101	110234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66000	-400	5	-0.60	6865161100	103560	15.96	66500	66800	65500	86300	46500	66400	66291.61	76.68	0	-42701	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74305	3.66	0.91	12	0.09	18047.00	72770.00	96500	20221108	-31.61	62200	20230707	6.11	92000	-28.26	20230127	62200	6.11	20230707	96500	-31.61	20221108	62200	6.11	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N
176	20231101	100232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	0	3	0.00	4855186800	73183	11.28	66500	66800	65500	86300	46500	66400	66343.08	76.68	0	-29994	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74755	3.68	0.91	12	0.07	18047.00	72770.00	96500	20221108	-31.19	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	96500	-31.19	20221108	62200	6.75	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N
177	20231101	090233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66000	-400	5	-0.60	705935700	10657	1.64	66500	66600	66000	86300	46500	66400	66241.21	76.68	0	-6754	71200	68800	67400	65000	63600	68100	64300	2815	19900	2500	51790	100	1	112582792	74305	3.66	0.91	12	0.01	18047.00	72770.00	96500	20221108	-31.61	62200	20230707	6.11	92000	-28.26	20230127	62200	6.11	20230707	96500	-31.61	20221108	62200	6.11	20230707	0.30	Y	010950	2500	2814 억	86323465	N	N	80125	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History