KissMeData/009830/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160246	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	28650	950	2	3.43	66523656000	2367642	278.00	27900	29400	26500	36000	19400	27700	28096.97	23.34	0	-291570	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	49247	15.37	0.61	12	1.38	1864.00	46878.00	67869	20221125	-57.79	26500	20231031	8.11	62255	-53.98	20230112	26500	8.11	20231031	57000	-49.74	20230331	26500	8.11	20231031	1.42	Y	009830	5000	8756 억	40111138	N	N	443651	N	N
3	20231031	150249	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29100	1400	2	5.05	59191982150	2112428	248.04	27900	29400	26500	36000	19400	27700	28020.96	23.34	0	-260954	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	50021	15.61	0.62	12	1.23	1864.00	46878.00	67869	20221125	-57.12	26500	20231031	9.81	62255	-53.26	20230112	26500	9.81	20231031	57000	-48.95	20230331	26500	9.81	20231031	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
4	20231031	140252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27300	-400	5	-1.44	21068530100	776689	91.20	27900	27950	26500	36000	19400	27700	27125.45	23.34	0	-125135	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	46927	14.65	0.58	12	0.45	1864.00	46878.00	67869	20221125	-59.78	26500	20231031	3.02	62255	-56.15	20230112	26500	3.02	20231031	57000	-52.11	20230331	26500	3.02	20231031	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
5	20231031	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	-700	5	-2.53	13070921650	480156	56.38	27900	27950	26900	36000	19400	27700	27221.39	23.34	0	-114523	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	46411	14.48	0.58	12	0.28	1864.00	46878.00	67869	20221125	-60.22	26850	20231010	0.56	62255	-56.63	20230112	26850	0.56	20231010	57000	-52.63	20230331	26850	0.56	20231010	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
6	20231031	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27050	-650	5	-2.35	11972303700	439495	51.60	27900	27950	26900	36000	19400	27700	27240.16	23.34	0	-118856	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	46497	14.51	0.58	12	0.26	1864.00	46878.00	67869	20221125	-60.14	26850	20231010	0.74	62255	-56.55	20230112	26850	0.74	20231010	57000	-52.54	20230331	26850	0.74	20231010	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
7	20231031	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27200	-500	5	-1.81	10231856350	375102	44.04	27900	27950	26900	36000	19400	27700	27276.57	23.34	0	-99749	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	46755	14.59	0.58	12	0.22	1864.00	46878.00	67869	20221125	-59.92	26850	20231010	1.30	62255	-56.31	20230112	26850	1.30	20231010	57000	-52.28	20230331	26850	1.30	20231010	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
8	20231031	100251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-600	5	-2.17	5702957600	207385	24.35	27900	27950	27050	36000	19400	27700	27498.55	23.34	0	-64522	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	46583	14.54	0.58	12	0.12	1864.00	46878.00	67869	20221125	-60.07	26850	20231010	0.93	62255	-56.47	20230112	26850	0.93	20231010	57000	-52.46	20230331	26850	0.93	20231010	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
9	20231031	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	50	2	0.18	834689150	29988	3.52	27900	27950	27650	36000	19400	27700	27838.02	23.34	0	-8656	28566	28132	27516	27082	26466	28350	27300	8757	8300	5000	20490	50	1	171892536	47700	14.89	0.59	12	0.02	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.42	Y	009830	5000	8756 억	40111138	N	N	228086	N	N
10	20231030	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27700	200	2	0.73	23298413050	846679	78.04	27300	27950	26900	35750	19250	27500	27517.10	23.27	-11044	162873	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47614	14.86	0.59	12	0.49	1864.00	46878.00	67869	20221125	-59.19	26850	20231010	3.17	62255	-55.51	20230112	26850	3.17	20231010	57000	-51.40	20230331	26850	3.17	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	228086	N	N
11	20231030	150242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27550	50	2	0.18	20346588550	739928	68.20	27300	27950	26900	35750	19250	27500	27498.07	23.27	-11044	132906	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47356	14.78	0.59	12	0.43	1864.00	46878.00	67869	20221125	-59.41	26850	20231010	2.61	62255	-55.75	20230112	26850	2.61	20231010	57000	-51.67	20230331	26850	2.61	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
12	20231030	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	250	2	0.91	17063170650	621084	57.25	27300	27950	26900	35750	19250	27500	27473.21	23.27	-11044	115535	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47700	14.89	0.59	12	0.36	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
13	20231030	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27850	350	2	1.27	15716910550	572676	52.78	27300	27950	26900	35750	19250	27500	27444.68	23.27	-11044	98357	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47872	14.94	0.59	12	0.33	1864.00	46878.00	67869	20221125	-58.97	26850	20231010	3.72	62255	-55.26	20230112	26850	3.72	20231010	57000	-51.14	20230331	26850	3.72	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
14	20231030	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27650	150	2	0.55	13674008450	499062	46.00	27300	27850	26900	35750	19250	27500	27399.41	23.27	-11044	67445	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47528	14.83	0.59	12	0.29	1864.00	46878.00	67869	20221125	-59.26	26850	20231010	2.98	62255	-55.59	20230112	26850	2.98	20231010	57000	-51.49	20230331	26850	2.98	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
15	20231030	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27600	100	2	0.36	10773280300	394391	36.35	27300	27750	26900	35750	19250	27500	27316.23	23.27	-11044	17401	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47442	14.81	0.59	12	0.23	1864.00	46878.00	67869	20221125	-59.33	26850	20231010	2.79	62255	-55.67	20230112	26850	2.79	20231010	57000	-51.58	20230331	26850	2.79	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
16	20231030	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-400	5	-1.45	7727271750	283267	26.11	27300	27750	26900	35750	19250	27500	27279.08	23.27	-11044	-9170	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	46583	14.54	0.58	12	0.16	1864.00	46878.00	67869	20221125	-60.07	26850	20231010	0.93	62255	-56.47	20230112	26850	0.93	20231010	57000	-52.46	20230331	26850	0.93	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
17	20231030	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27650	150	2	0.55	635632600	23207	2.14	27300	27650	27250	35750	19250	27500	27389.54	23.27	-11044	189	28533	28016	27583	27066	26633	27800	26850	8757	8250	5000	20350	50	1	171892536	47528	14.83	0.59	12	0.01	1864.00	46878.00	67869	20221125	-59.26	26850	20231010	2.98	62255	-55.59	20230112	26850	2.98	20231010	57000	-51.49	20230331	26850	2.98	20231010	1.41	Y	009830	5000	8756 억	39997688	N	N	475422	N	N
18	20231027	160229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27500	-300	5	-1.08	29580228200	1075167	141.53	28050	28100	27150	36100	19500	27800	27512.17	23.21	0	116572	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47270	14.75	0.59	12	0.63	1864.00	46878.00	67869	20221125	-59.48	26850	20231010	2.42	62255	-55.83	20230112	26850	2.42	20231010	57000	-51.75	20230331	26850	2.42	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	475238	N	N
19	20231027	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27500	-300	5	-1.08	27220892850	989321	130.23	28050	28100	27150	36100	19500	27800	27514.65	23.21	0	115581	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47270	14.75	0.59	12	0.58	1864.00	46878.00	67869	20221125	-59.48	26850	20231010	2.42	62255	-55.83	20230112	26850	2.42	20231010	57000	-51.75	20230331	26850	2.42	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
20	20231027	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27500	-300	5	-1.08	22736935100	825711	108.69	28050	28100	27150	36100	19500	27800	27536.11	23.21	0	64896	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47270	14.75	0.59	12	0.48	1864.00	46878.00	67869	20221125	-59.48	26850	20231010	2.42	62255	-55.83	20230112	26850	2.42	20231010	57000	-51.75	20230331	26850	2.42	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
21	20231027	130239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27350	-450	5	-1.62	15852505550	573484	75.49	28050	28100	27250	36100	19500	27800	27642.39	23.21	0	19990	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47013	14.67	0.58	12	0.33	1864.00	46878.00	67869	20221125	-59.70	26850	20231010	1.86	62255	-56.07	20230112	26850	1.86	20231010	57000	-52.02	20230331	26850	1.86	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
22	20231027	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	-50	5	-0.18	13765510300	497566	65.50	28050	28100	27250	36100	19500	27800	27665.63	23.21	0	33975	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47700	14.89	0.59	12	0.29	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
23	20231027	110242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27850	50	2	0.18	11229881050	406644	53.53	28050	28100	27250	36100	19500	27800	27615.89	23.21	0	6311	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47872	14.94	0.59	12	0.24	1864.00	46878.00	67869	20221125	-58.97	26850	20231010	3.72	62255	-55.26	20230112	26850	3.72	20231010	57000	-51.14	20230331	26850	3.72	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
24	20231027	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27500	-300	5	-1.08	6841013750	247500	32.58	28050	28100	27250	36100	19500	27800	27640.31	23.21	0	-10020	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47270	14.75	0.59	12	0.14	1864.00	46878.00	67869	20221125	-59.48	26850	20231010	2.42	62255	-55.83	20230112	26850	2.42	20231010	57000	-51.75	20230331	26850	2.42	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
25	20231027	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	-50	5	-0.18	768505000	27470	3.62	28050	28100	27750	36100	19500	27800	27977.70	23.21	0	8188	28866	28332	27966	27432	27066	28150	27250	8757	8300	5000	20570	50	1	171892536	47700	14.89	0.59	12	0.02	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.43	Y	009830	5000	8756 억	39889134	N	N	256330	N	N
26	20231026	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27800	-1200	5	-4.14	21052313050	753730	117.56	28000	28500	27600	37700	20300	29000	27930.98	23.30	0	-141069	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	47786	14.91	0.59	12	0.44	1864.00	46878.00	67869	20221125	-59.04	26850	20231010	3.54	62255	-55.34	20230112	26850	3.54	20231010	57000	-51.23	20230331	26850	3.54	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	256330	N	N
27	20231026	150237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	-1250	5	-4.31	18202487750	651083	101.55	28000	28500	27600	37700	20300	29000	27957.25	23.30	0	-144201	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	47700	14.89	0.59	12	0.38	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
28	20231026	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27800	-1200	5	-4.14	14416837450	514516	80.25	28000	28500	27600	37700	20300	29000	28020.19	23.30	0	-100751	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	47786	14.91	0.59	12	0.30	1864.00	46878.00	67869	20221125	-59.04	26850	20231010	3.54	62255	-55.34	20230112	26850	3.54	20231010	57000	-51.23	20230331	26850	3.54	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
29	20231026	130237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27900	-1100	5	-3.79	11837215150	421579	65.76	28000	28500	27750	37700	20300	29000	28078.28	23.30	0	-82898	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	47958	14.97	0.60	12	0.25	1864.00	46878.00	67869	20221125	-58.89	26850	20231010	3.91	62255	-55.18	20230112	26850	3.91	20231010	57000	-51.05	20230331	26850	3.91	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
30	20231026	120237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27900	-1100	5	-3.79	9533758750	338831	52.85	28000	28500	27800	37700	20300	29000	28137.21	23.30	0	-51799	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	47958	14.97	0.60	12	0.20	1864.00	46878.00	67869	20221125	-58.89	26850	20231010	3.91	62255	-55.18	20230112	26850	3.91	20231010	57000	-51.05	20230331	26850	3.91	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
31	20231026	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28150	-850	5	-2.93	6973884350	247186	38.55	28000	28500	27950	37700	20300	29000	28213.10	23.30	0	-17686	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	48388	15.10	0.60	12	0.14	1864.00	46878.00	67869	20221125	-58.52	26850	20231010	4.84	62255	-54.78	20230112	26850	4.84	20231010	57000	-50.61	20230331	26850	4.84	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
32	20231026	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28250	-750	5	-2.59	4929781800	174906	27.28	28000	28500	27950	37700	20300	29000	28185.32	23.30	0	-18274	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	48560	15.16	0.60	12	0.10	1864.00	46878.00	67869	20221125	-58.38	26850	20231010	5.21	62255	-54.62	20230112	26850	5.21	20231010	57000	-50.44	20230331	26850	5.21	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
33	20231026	090237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28300	-700	5	-2.41	938790550	33433	5.21	28000	28300	27950	37700	20300	29000	28079.76	23.30	0	2997	29933	29466	29183	28716	28433	29325	28575	8757	8700	5000	21460	50	1	171892536	48646	15.18	0.60	12	0.02	1864.00	46878.00	67869	20221125	-58.30	26850	20231010	5.40	62255	-54.54	20230112	26850	5.40	20231010	57000	-50.35	20230331	26850	5.40	20231010	1.49	Y	009830	5000	8756 억	40043138	N	N	67916	N	N
34	20231025	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29000	100	2	0.35	18598044650	637745	59.16	29150	29650	28900	37550	20250	28900	29162.53	23.30	-2510	-13119	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	49849	15.56	0.62	12	0.37	1864.00	46878.00	67869	20221125	-57.27	26850	20231010	8.01	62255	-53.42	20230112	26850	8.01	20231010	57000	-49.12	20230331	26850	8.01	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	67916	N	N
35	20231025	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29000	100	2	0.35	16853605250	577591	53.58	29150	29650	28900	37550	20250	28900	29179.39	23.30	-2510	-16091	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	49849	15.56	0.62	12	0.34	1864.00	46878.00	67869	20221125	-57.27	26850	20231010	8.01	62255	-53.42	20230112	26850	8.01	20231010	57000	-49.12	20230331	26850	8.01	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
36	20231025	140235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	250	2	0.87	13563952900	464321	43.07	29150	29650	28900	37550	20250	28900	29212.81	23.30	-2510	-10356	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	50107	15.64	0.62	12	0.27	1864.00	46878.00	67869	20221125	-57.05	26850	20231010	8.57	62255	-53.18	20230112	26850	8.57	20231010	57000	-48.86	20230331	26850	8.57	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
37	20231025	130237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	250	2	0.87	12162907700	416106	38.60	29150	29650	28900	37550	20250	28900	29230.74	23.30	-2510	-10839	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	50107	15.64	0.62	12	0.24	1864.00	46878.00	67869	20221125	-57.05	26850	20231010	8.57	62255	-53.18	20230112	26850	8.57	20231010	57000	-48.86	20230331	26850	8.57	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
38	20231025	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29350	450	2	1.56	10746242750	367584	34.10	29150	29650	28900	37550	20250	28900	29235.28	23.30	-2510	4259	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	50450	15.75	0.63	12	0.21	1864.00	46878.00	67869	20221125	-56.75	26850	20231010	9.31	62255	-52.86	20230112	26850	9.31	20231010	57000	-48.51	20230331	26850	9.31	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
39	20231025	110236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29200	300	2	1.04	9070847300	310152	28.77	29150	29650	28900	37550	20250	28900	29247.06	23.30	-2510	22140	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	50193	15.67	0.62	12	0.18	1864.00	46878.00	67869	20221125	-56.98	26850	20231010	8.75	62255	-53.10	20230112	26850	8.75	20231010	57000	-48.77	20230331	26850	8.75	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
40	20231025	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29200	300	2	1.04	6966341800	237868	22.06	29150	29650	28900	37550	20250	28900	29287.46	23.30	-2510	24697	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	50193	15.67	0.62	12	0.14	1864.00	46878.00	67869	20221125	-56.98	26850	20231010	8.75	62255	-53.10	20230112	26850	8.75	20231010	57000	-48.77	20230331	26850	8.75	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
41	20231025	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	250	2	0.87	905089800	31140	2.89	29150	29150	28900	37550	20250	28900	29068.07	23.30	-2510	-5265	30000	29450	28400	27850	26800	29725	28125	8757	8650	5000	21380	50	1	171892536	50107	15.64	0.62	12	0.02	1864.00	46878.00	67869	20221125	-57.05	26850	20231010	8.57	62255	-53.18	20230112	26850	8.57	20231010	57000	-48.86	20230331	26850	8.57	20231010	1.44	Y	009830	5000	8756 억	40056980	N	N	218512	N	N
42	20231024	160233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28900	1200	2	4.33	30389473400	1075464	50.06	27950	28950	27350	36000	19400	27700	28255.67	23.25	167	79405	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	49677	15.50	0.62	12	0.63	1864.00	46878.00	67869	20221125	-57.42	26850	20231010	7.64	62255	-53.58	20230112	26850	7.64	20231010	57000	-49.30	20230331	26850	7.64	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	218412	N	N
43	20231024	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28850	1150	2	4.15	28128800650	997184	46.41	27950	28950	27350	36000	19400	27700	28208.24	23.25	167	79944	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	49591	15.48	0.62	12	0.58	1864.00	46878.00	67869	20221125	-57.49	26850	20231010	7.45	62255	-53.66	20230112	26850	7.45	20231010	57000	-49.39	20230331	26850	7.45	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
44	20231024	140232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28400	700	2	2.53	21603166450	769872	35.83	27950	28750	27350	36000	19400	27700	28060.73	23.25	167	43320	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	48817	15.24	0.61	12	0.45	1864.00	46878.00	67869	20221125	-58.15	26850	20231010	5.77	62255	-54.38	20230112	26850	5.77	20231010	57000	-50.18	20230331	26850	5.77	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
45	20231024	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28050	350	2	1.26	18820333750	671466	31.25	27950	28750	27350	36000	19400	27700	28028.73	23.25	167	50817	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	48216	15.05	0.60	12	0.39	1864.00	46878.00	67869	20221125	-58.67	26850	20231010	4.47	62255	-54.94	20230112	26850	4.47	20231010	57000	-50.79	20230331	26850	4.47	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
46	20231024	120234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27900	200	2	0.72	17063773600	608746	28.33	27950	28750	27350	36000	19400	27700	28031.03	23.25	167	50679	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	47958	14.97	0.60	12	0.35	1864.00	46878.00	67869	20221125	-58.89	26850	20231010	3.91	62255	-55.18	20230112	26850	3.91	20231010	57000	-51.05	20230331	26850	3.91	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
47	20231024	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	50	2	0.18	15067281550	537135	25.00	27950	28750	27350	36000	19400	27700	28051.21	23.25	167	53517	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	47700	14.89	0.59	12	0.31	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
48	20231024	100234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	50	2	0.18	10751766950	380520	17.71	27950	28750	27650	36000	19400	27700	28255.48	23.25	167	91388	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	47700	14.89	0.59	12	0.22	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
49	20231024	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28250	550	2	1.99	979192300	34797	1.62	27950	28300	27950	36000	19400	27700	28140.36	23.25	167	20132	29966	28832	28116	26982	26266	28475	26625	8757	8300	5000	20490	50	1	171892536	48560	15.16	0.60	12	0.02	1864.00	46878.00	67869	20221125	-58.38	26850	20231010	5.21	62255	-54.62	20230112	26850	5.21	20231010	57000	-50.44	20230331	26850	5.21	20231010	1.44	Y	009830	5000	8756 억	39957820	N	N	509295	N	N
50	20231023	160232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27700	-2200	5	-7.36	59573993200	2136161	69.84	29050	29250	27400	38850	20950	29900	27888.19	23.17	0	-145532	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	47614	14.86	0.59	12	1.24	1864.00	46878.00	67869	20221125	-59.19	26850	20231010	3.17	62255	-55.51	20230112	26850	3.17	20231010	57000	-51.40	20230331	26850	3.17	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	509259	N	N
51	20231023	150230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27700	-2200	5	-7.36	55309476800	1982276	64.81	29050	29250	27400	38850	20950	29900	27901.45	23.17	0	-145434	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	47614	14.86	0.59	12	1.15	1864.00	46878.00	67869	20221125	-59.19	26850	20231010	3.17	62255	-55.51	20230112	26850	3.17	20231010	57000	-51.40	20230331	26850	3.17	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
52	20231023	140232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27550	-2350	5	-7.86	45373113000	1622529	53.05	29050	29250	27550	38850	20950	29900	27963.78	23.17	0	-196081	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	47356	14.78	0.59	12	0.94	1864.00	46878.00	67869	20221125	-59.41	26850	20231010	2.61	62255	-55.75	20230112	26850	2.61	20231010	57000	-51.67	20230331	26850	2.61	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
53	20231023	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27750	-2150	5	-7.19	40775080950	1456182	47.61	29050	29250	27550	38850	20950	29900	28000.65	23.17	0	-195145	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	47700	14.89	0.59	12	0.85	1864.00	46878.00	67869	20221125	-59.11	26850	20231010	3.35	62255	-55.43	20230112	26850	3.35	20231010	57000	-51.32	20230331	26850	3.35	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
54	20231023	120231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27650	-2250	5	-7.53	37155640750	1325699	43.35	29050	29250	27550	38850	20950	29900	28026.43	23.17	0	-173396	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	47528	14.83	0.59	12	0.77	1864.00	46878.00	67869	20221125	-59.26	26850	20231010	2.98	62255	-55.59	20230112	26850	2.98	20231010	57000	-51.49	20230331	26850	2.98	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
55	20231023	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28100	-1800	5	-6.02	30756079750	1096119	35.84	29050	29250	27550	38850	20950	29900	28058.15	23.17	0	-199665	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	48302	15.08	0.60	12	0.64	1864.00	46878.00	67869	20221125	-58.60	26850	20231010	4.66	62255	-54.86	20230112	26850	4.66	20231010	57000	-50.70	20230331	26850	4.66	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
56	20231023	100230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27700	-2200	5	-7.36	22545355750	803442	26.27	29050	29250	27550	38850	20950	29900	28059.70	23.17	0	-222514	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	47614	14.86	0.59	12	0.47	1864.00	46878.00	67869	20221125	-59.19	26850	20231010	3.17	62255	-55.51	20230112	26850	3.17	20231010	57000	-51.40	20230331	26850	3.17	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
57	20231023	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28550	-1350	5	-4.52	2513306500	87128	2.85	29050	29250	28400	38850	20950	29900	28839.45	23.17	0	-23907	31300	30600	29700	29000	28100	30950	29350	8757	8950	5000	22120	50	1	171892536	49075	15.32	0.61	12	0.05	1864.00	46878.00	67869	20221125	-57.93	26850	20231010	6.33	62255	-54.14	20230112	26850	6.33	20231010	57000	-49.91	20230331	26850	6.33	20231010	1.46	Y	009830	5000	8756 억	39825344	N	N	555501	N	N
58	20231020	160232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29900	-600	5	-1.97	90929609100	3053142	316.26	29800	30400	28800	39650	21350	30500	29782.21	23.03	0	218907	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	51396	16.04	0.64	12	1.78	1864.00	46878.00	67869	20221125	-55.94	26850	20231010	11.36	62255	-51.97	20230112	26850	11.36	20231010	57000	-47.54	20230331	26850	11.36	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	555247	N	N
59	20231020	150231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29900	-600	5	-1.97	40875941250	1379102	142.86	29800	30400	28800	39650	21350	30500	29639.49	23.03	0	224532	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	51396	16.04	0.64	12	0.80	1864.00	46878.00	67869	20221125	-55.94	26850	20231010	11.36	62255	-51.97	20230112	26850	11.36	20231010	57000	-47.54	20230331	26850	11.36	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
60	20231020	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30200	-300	5	-0.98	37625809500	1270843	131.64	29800	30400	28800	39650	21350	30500	29606.92	23.03	0	203802	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	51912	16.20	0.64	12	0.74	1864.00	46878.00	67869	20221125	-55.50	26850	20231010	12.48	62255	-51.49	20230112	26850	12.48	20231010	57000	-47.02	20230331	26850	12.48	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
61	20231020	130226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30200	-300	5	-0.98	34217950750	1158177	119.97	29800	30200	28800	39650	21350	30500	29544.60	23.03	0	189451	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	51912	16.20	0.64	12	0.67	1864.00	46878.00	67869	20221125	-55.50	26850	20231010	12.48	62255	-51.49	20230112	26850	12.48	20231010	57000	-47.02	20230331	26850	12.48	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
62	20231020	120230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30050	-450	5	-1.48	31960145200	1083120	112.20	29800	30150	28800	39650	21350	30500	29507.42	23.03	0	170920	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	51654	16.12	0.64	12	0.63	1864.00	46878.00	67869	20221125	-55.72	26850	20231010	11.92	62255	-51.73	20230112	26850	11.92	20231010	57000	-47.28	20230331	26850	11.92	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
63	20231020	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29750	-750	5	-2.46	27517714050	934482	96.80	29800	30100	28800	39650	21350	30500	29446.94	23.03	0	136696	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	51138	15.96	0.63	12	0.54	1864.00	46878.00	67869	20221125	-56.17	26850	20231010	10.80	62255	-52.21	20230112	26850	10.80	20231010	57000	-47.81	20230331	26850	10.80	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
64	20231020	100231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29600	-900	5	-2.95	20663411250	704318	72.96	29800	29800	28800	39650	21350	30500	29338.07	23.03	0	104815	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	50880	15.88	0.63	12	0.41	1864.00	46878.00	67869	20221125	-56.39	26850	20231010	10.24	62255	-52.45	20230112	26850	10.24	20231010	57000	-48.07	20230331	26850	10.24	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
65	20231020	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29300	-1200	5	-3.93	3508689950	118998	12.33	29800	29800	29300	39650	21350	30500	29484.67	23.03	0	1107	31900	31200	30650	29950	29400	30925	29675	8757	9150	5000	22570	50	1	171892536	50365	15.72	0.63	12	0.07	1864.00	46878.00	67869	20221125	-56.83	26850	20231010	9.12	62255	-52.94	20230112	26850	9.12	20231010	57000	-48.60	20230331	26850	9.12	20231010	1.46	Y	009830	5000	8756 억	39585535	N	N	186557	N	N
66	20231019	160229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30500	-800	5	-2.56	29609913950	962801	93.96	30600	31350	30100	40650	21950	31300	30754.06	22.99	-5511	70824	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	52427	16.36	0.65	12	0.56	1864.00	46878.00	67869	20221125	-55.06	26850	20231010	13.59	62255	-51.01	20230112	26850	13.59	20231010	57000	-46.49	20230331	26850	13.59	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	186557	N	N
67	20231019	150229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30550	-750	5	-2.40	25896206750	841051	82.08	30600	31350	30100	40650	21950	31300	30790.29	22.99	-5511	61608	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	52513	16.39	0.65	12	0.49	1864.00	46878.00	67869	20221125	-54.99	26850	20231010	13.78	62255	-50.93	20230112	26850	13.78	20231010	57000	-46.40	20230331	26850	13.78	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
68	20231019	140229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30700	-600	5	-1.92	22043768100	715348	69.81	30600	31350	30100	40650	21950	31300	30815.44	22.99	-5511	37103	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	52771	16.47	0.65	12	0.42	1864.00	46878.00	67869	20221125	-54.77	26850	20231010	14.34	62255	-50.69	20230112	26850	14.34	20231010	57000	-46.14	20230331	26850	14.34	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
69	20231019	130228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30950	-350	5	-1.12	18779599750	609202	59.45	30600	31350	30100	40650	21950	31300	30826.55	22.99	-5511	43868	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	53201	16.60	0.66	12	0.35	1864.00	46878.00	67869	20221125	-54.40	26850	20231010	15.27	62255	-50.29	20230112	26850	15.27	20231010	57000	-45.70	20230331	26850	15.27	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
70	20231019	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30700	-600	5	-1.92	16349528750	530401	51.76	30600	31350	30100	40650	21950	31300	30824.84	22.99	-5511	43931	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	52771	16.47	0.65	12	0.31	1864.00	46878.00	67869	20221125	-54.77	26850	20231010	14.34	62255	-50.69	20230112	26850	14.34	20231010	57000	-46.14	20230331	26850	14.34	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
71	20231019	110230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30650	-650	5	-2.08	13720514000	444610	43.39	30600	31350	30100	40650	21950	31300	30859.65	22.99	-5511	45921	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	52685	16.44	0.65	12	0.26	1864.00	46878.00	67869	20221125	-54.84	26850	20231010	14.15	62255	-50.77	20230112	26850	14.15	20231010	57000	-46.23	20230331	26850	14.15	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
72	20231019	100228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30950	-350	5	-1.12	10041465200	325499	31.77	30600	31350	30100	40650	21950	31300	30849.44	22.99	-5511	41382	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	53201	16.60	0.66	12	0.19	1864.00	46878.00	67869	20221125	-54.40	26850	20231010	15.27	62255	-50.29	20230112	26850	15.27	20231010	57000	-45.70	20230331	26850	15.27	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
73	20231019	090230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30800	-500	5	-1.60	1721484700	56538	5.52	30600	30800	30100	40650	21950	31300	30448.13	22.99	-5511	-9181	32833	32066	31683	30916	30533	31875	30725	8757	9350	5000	23160	50	1	171892536	52943	16.52	0.66	12	0.03	1864.00	46878.00	67869	20221125	-54.62	26850	20231010	14.71	62255	-50.53	20230112	26850	14.71	20231010	57000	-45.96	20230331	26850	14.71	20231010	1.50	Y	009830	5000	8756 억	39523915	N	N	171939	N	N
74	20231018	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31300	50	2	0.16	32324597950	1018595	103.14	31950	32450	31300	40600	21900	31250	31735.13	23.04	0	-81582	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	53802	16.79	0.67	12	0.59	1864.00	46878.00	67869	20221125	-53.88	26850	20231010	16.57	62255	-49.72	20230112	26850	16.57	20231010	57000	-45.09	20230331	26850	16.57	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	171939	N	N
75	20231018	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31400	150	2	0.48	29191634950	918703	93.03	31950	32450	31350	40600	21900	31250	31774.84	23.04	0	-59932	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	53974	16.85	0.67	12	0.53	1864.00	46878.00	67869	20221125	-53.73	26850	20231010	16.95	62255	-49.56	20230112	26850	16.95	20231010	57000	-44.91	20230331	26850	16.95	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
76	20231018	140226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31550	300	2	0.96	26689010450	839184	84.97	31950	32450	31350	40600	21900	31250	31803.53	23.04	0	-68278	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	54232	16.93	0.67	12	0.49	1864.00	46878.00	67869	20221125	-53.51	26850	20231010	17.50	62255	-49.32	20230112	26850	17.50	20231010	57000	-44.65	20230331	26850	17.50	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
77	20231018	130226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31650	400	2	1.28	24550524650	771509	78.12	31950	32450	31350	40600	21900	31250	31821.44	23.04	0	-48675	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	54404	16.98	0.68	12	0.45	1864.00	46878.00	67869	20221125	-53.37	26850	20231010	17.88	62255	-49.16	20230112	26850	17.88	20231010	57000	-44.47	20230331	26850	17.88	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
78	20231018	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31500	250	2	0.80	22187287700	696588	70.53	31950	32450	31350	40600	21900	31250	31851.38	23.04	0	-43946	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	54146	16.90	0.67	12	0.41	1864.00	46878.00	67869	20221125	-53.59	26850	20231010	17.32	62255	-49.40	20230112	26850	17.32	20231010	57000	-44.74	20230331	26850	17.32	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
79	20231018	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31550	300	2	0.96	19820411950	621531	62.93	31950	32450	31350	40600	21900	31250	31889.67	23.04	0	-34589	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	54232	16.93	0.67	12	0.36	1864.00	46878.00	67869	20221125	-53.51	26850	20231010	17.50	62255	-49.32	20230112	26850	17.50	20231010	57000	-44.65	20230331	26850	17.50	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
80	20231018	100228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31700	450	2	1.44	14246601600	445712	45.13	31950	32450	31450	40600	21900	31250	31963.71	23.04	0	-9070	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	54490	17.01	0.68	12	0.26	1864.00	46878.00	67869	20221125	-53.29	26850	20231010	18.06	62255	-49.08	20230112	26850	18.06	20231010	57000	-44.39	20230331	26850	18.06	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
81	20231018	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32250	1000	2	3.20	3350534150	104486	10.58	31950	32400	31700	40600	21900	31250	32066.89	23.04	0	19386	32483	31866	31183	30566	29883	32175	30875	8757	9350	5000	23120	50	1	171892536	55435	17.30	0.69	12	0.06	1864.00	46878.00	67869	20221125	-52.48	26850	20231010	20.11	62255	-48.20	20230112	26850	20.11	20231010	57000	-43.42	20230331	26850	20.11	20231010	1.50	Y	009830	5000	8756 억	39597236	N	N	37145	N	N
82	20231017	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31250	600	2	1.96	30708982950	981477	71.17	30600	31800	30500	39800	21500	30650	31288.60	23.02	0	26844	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	53716	16.77	0.67	12	0.57	1864.00	46878.00	67869	20221125	-53.96	26850	20231010	16.39	62255	-49.80	20230112	26850	16.39	20231010	57000	-45.18	20230331	26850	16.39	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	37144	N	N
83	20231017	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31400	750	2	2.45	27700225300	885496	64.21	30600	31800	30500	39800	21500	30650	31282.16	23.02	0	28396	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	53974	16.85	0.67	12	0.52	1864.00	46878.00	67869	20221125	-53.73	26850	20231010	16.95	62255	-49.56	20230112	26850	16.95	20231010	57000	-44.91	20230331	26850	16.95	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
84	20231017	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31450	800	2	2.61	22296847800	713979	51.77	30600	31800	30500	39800	21500	30650	31229.00	23.02	0	59154	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	54060	16.87	0.67	12	0.42	1864.00	46878.00	67869	20221125	-53.66	26850	20231010	17.13	62255	-49.48	20230112	26850	17.13	20231010	57000	-44.82	20230331	26850	17.13	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
85	20231017	130227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31150	500	2	1.63	14660303200	471914	34.22	30600	31350	30500	39800	21500	30650	31065.62	23.02	0	63721	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	53545	16.71	0.66	12	0.27	1864.00	46878.00	67869	20221125	-54.10	26850	20231010	16.01	62255	-49.96	20230112	26850	16.01	20231010	57000	-45.35	20230331	26850	16.01	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
86	20231017	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31250	600	2	1.96	12575589800	405035	29.37	30600	31350	30500	39800	21500	30650	31048.16	23.02	0	66446	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	53716	16.77	0.67	12	0.24	1864.00	46878.00	67869	20221125	-53.96	26850	20231010	16.39	62255	-49.80	20230112	26850	16.39	20231010	57000	-45.18	20230331	26850	16.39	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
87	20231017	110225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31150	500	2	1.63	10984360550	354066	25.67	30600	31350	30500	39800	21500	30650	31023.48	23.02	0	63069	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	53545	16.71	0.66	12	0.21	1864.00	46878.00	67869	20221125	-54.10	26850	20231010	16.01	62255	-49.96	20230112	26850	16.01	20231010	57000	-45.35	20230331	26850	16.01	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
88	20231017	100225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31200	550	2	1.79	7497632150	242291	17.57	30600	31300	30500	39800	21500	30650	30944.74	23.02	0	49191	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	53630	16.74	0.67	12	0.14	1864.00	46878.00	67869	20221125	-54.03	26850	20231010	16.20	62255	-49.88	20230112	26850	16.20	20231010	57000	-45.26	20230331	26850	16.20	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
89	20231017	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30750	100	2	0.33	675009750	22014	1.60	30600	31000	30500	39800	21500	30650	30662.75	23.02	0	-937	32316	31482	30766	29932	29216	31900	30350	8757	9150	5000	22680	50	1	171892536	52857	16.50	0.66	12	0.01	1864.00	46878.00	67869	20221125	-54.69	26850	20231010	14.53	62255	-50.61	20230112	26850	14.53	20231010	57000	-46.05	20230331	26850	14.53	20231010	1.52	Y	009830	5000	8756 억	39575362	N	N	269625	N	N
90	20231016	160226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30650	250	2	0.82	42286185100	1374923	160.82	30450	31600	30050	39500	21300	30400	30755.36	23.02	0	250	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52685	16.44	0.65	12	0.80	1864.00	46878.00	67869	20221125	-54.84	26850	20231010	14.15	62255	-50.77	20230112	26850	14.15	20231010	57000	-46.23	20230331	26850	14.15	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	269623	N	N
91	20231016	150226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30650	250	2	0.82	38269239600	1243735	145.47	30450	31600	30050	39500	21300	30400	30769.63	23.02	0	-7385	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52685	16.44	0.65	12	0.72	1864.00	46878.00	67869	20221125	-54.84	26850	20231010	14.15	62255	-50.77	20230112	26850	14.15	20231010	57000	-46.23	20230331	26850	14.15	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
92	20231016	140226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30700	300	2	0.99	34327880600	1115251	130.44	30450	31600	30050	39500	21300	30400	30780.43	23.02	0	18701	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52771	16.47	0.65	12	0.65	1864.00	46878.00	67869	20221125	-54.77	26850	20231010	14.34	62255	-50.69	20230112	26850	14.34	20231010	57000	-46.14	20230331	26850	14.34	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
93	20231016	130225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30450	50	2	0.16	30474636850	989138	115.69	30450	31600	30050	39500	21300	30400	30809.31	23.02	0	39761	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52341	16.34	0.65	12	0.58	1864.00	46878.00	67869	20221125	-55.13	26850	20231010	13.41	62255	-51.09	20230112	26850	13.41	20231010	57000	-46.58	20230331	26850	13.41	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
94	20231016	120227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30500	100	2	0.33	27867600300	903616	105.69	30450	31600	30050	39500	21300	30400	30840.12	23.02	0	38587	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52427	16.36	0.65	12	0.53	1864.00	46878.00	67869	20221125	-55.06	26850	20231010	13.59	62255	-51.01	20230112	26850	13.59	20231010	57000	-46.49	20230331	26850	13.59	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
95	20231016	110226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30600	200	2	0.66	23252151600	752725	88.04	30450	31600	30050	39500	21300	30400	30890.67	23.02	0	47364	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52599	16.42	0.65	12	0.44	1864.00	46878.00	67869	20221125	-54.91	26850	20231010	13.97	62255	-50.85	20230112	26850	13.97	20231010	57000	-46.32	20230331	26850	13.97	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
96	20231016	100223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31300	900	2	2.96	14302191550	465564	54.45	30450	31300	30050	39500	21300	30400	30720.18	23.02	0	34578	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	53802	16.79	0.67	12	0.27	1864.00	46878.00	67869	20221125	-53.88	26850	20231010	16.57	62255	-49.72	20230112	26850	16.57	20231010	57000	-45.09	20230331	26850	16.57	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
97	20231016	090225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30650	250	2	0.82	1961410550	64308	7.52	30450	30750	30250	39500	21300	30400	30500.34	23.02	0	4948	31500	30950	30050	29500	28600	31225	29775	8757	9100	5000	22490	50	1	171892536	52685	16.44	0.65	12	0.04	1864.00	46878.00	67869	20221125	-54.84	26850	20231010	14.15	62255	-50.77	20230112	26850	14.15	20231010	57000	-46.23	20230331	26850	14.15	20231010	1.54	Y	009830	5000	8756 억	39576603	N	N	91493	N	N
98	20231012	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30300	1000	2	3.41	42555784300	1413115	71.69	29250	30550	29200	38050	20550	29300	30115.37	23.20	0	-220792	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	52083	16.26	0.65	12	0.82	1864.00	46878.00	67869	20221125	-55.36	26850	20231010	12.85	62255	-51.33	20230112	26850	12.85	20231010	57000	-46.84	20230331	26850	12.85	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	119091	N	N
99	20231012	150226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	1050	2	3.58	36055039550	1198569	60.80	29250	30550	29200	38050	20550	29300	30082.44	23.20	0	-211523	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	52169	16.28	0.65	12	0.70	1864.00	46878.00	67869	20221125	-55.28	26850	20231010	13.04	62255	-51.25	20230112	26850	13.04	20231010	57000	-46.75	20230331	26850	13.04	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
100	20231012	140226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30250	950	2	3.24	31978024200	1063839	53.97	29250	30550	29200	38050	20550	29300	30059.85	23.20	0	-153666	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	51997	16.23	0.65	12	0.62	1864.00	46878.00	67869	20221125	-55.43	26850	20231010	12.66	62255	-51.41	20230112	26850	12.66	20231010	57000	-46.93	20230331	26850	12.66	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
101	20231012	130226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	1050	2	3.58	27900454050	929835	47.17	29250	30500	29200	38050	20550	29300	30006.62	23.20	0	-117886	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	52169	16.28	0.65	12	0.54	1864.00	46878.00	67869	20221125	-55.28	26850	20231010	13.04	62255	-51.25	20230112	26850	13.04	20231010	57000	-46.75	20230331	26850	13.04	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
102	20231012	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30400	1100	2	3.75	24927278300	831765	42.20	29250	30500	29200	38050	20550	29300	29970.00	23.20	0	-95279	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	52255	16.31	0.65	12	0.48	1864.00	46878.00	67869	20221125	-55.21	26850	20231010	13.22	62255	-51.17	20230112	26850	13.22	20231010	57000	-46.67	20230331	26850	13.22	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
103	20231012	110228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30450	1150	2	3.92	20433923600	683831	34.69	29250	30450	29200	38050	20550	29300	29882.45	23.20	0	-72151	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	52341	16.34	0.65	12	0.40	1864.00	46878.00	67869	20221125	-55.13	26850	20231010	13.41	62255	-51.09	20230112	26850	13.41	20231010	57000	-46.58	20230331	26850	13.41	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
104	20231012	100227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29800	500	2	1.71	12018548450	404792	20.54	29250	29900	29200	38050	20550	29300	29691.71	23.20	0	-40892	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	51224	15.99	0.64	12	0.24	1864.00	46878.00	67869	20221125	-56.09	26850	20231010	10.99	62255	-52.13	20230112	26850	10.99	20231010	57000	-47.72	20230331	26850	10.99	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
105	20231012	090229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29600	300	2	1.02	1854077000	63025	3.20	29250	29700	29200	38050	20550	29300	29420.16	23.20	0	-9660	30433	29866	28933	28366	27433	30150	28650	8757	8750	5000	21680	50	1	171892536	50880	15.88	0.63	12	0.04	1864.00	46878.00	67869	20221125	-56.39	26850	20231010	10.24	62255	-52.45	20230112	26850	10.24	20231010	57000	-48.07	20230331	26850	10.24	20231010	1.60	Y	009830	5000	8756 억	39870645	N	N	292881	N	N
106	20231011	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29300	2250	2	8.32	56669526800	1963592	210.73	28150	29500	28000	35150	18950	27050	28859.78	23.17	0	-18601	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	50365	15.72	0.63	12	1.14	1864.00	46878.00	67869	20221125	-56.83	26850	20231010	9.12	62255	-52.94	20230112	26850	9.12	20231010	57000	-48.60	20230331	26850	9.12	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	292881	N	N
107	20231011	150226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29200	2150	2	7.95	52358967850	1816399	194.94	28150	29500	28000	35150	18950	27050	28825.70	23.17	0	-25950	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	50193	15.67	0.62	12	1.06	1864.00	46878.00	67869	20221125	-56.98	26850	20231010	8.75	62255	-53.10	20230112	26850	8.75	20231010	57000	-48.77	20230331	26850	8.75	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
108	20231011	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29300	2250	2	8.32	46666002000	1622089	174.08	28150	29500	28000	35150	18950	27050	28769.08	23.17	0	-6145	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	50365	15.72	0.63	12	0.94	1864.00	46878.00	67869	20221125	-56.83	26850	20231010	9.12	62255	-52.94	20230112	26850	9.12	20231010	57000	-48.60	20230331	26850	9.12	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
109	20231011	130225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	2100	2	7.76	39718572200	1385093	148.65	28150	29300	28000	35150	18950	27050	28675.74	23.17	0	-8813	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	50107	15.64	0.62	12	0.81	1864.00	46878.00	67869	20221125	-57.05	26850	20231010	8.57	62255	-53.18	20230112	26850	8.57	20231010	57000	-48.86	20230331	26850	8.57	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
110	20231011	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28950	1900	2	7.02	33257981000	1162995	124.81	28150	29100	28000	35150	18950	27050	28596.84	23.17	0	-53733	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	49763	15.53	0.62	12	0.68	1864.00	46878.00	67869	20221125	-57.34	26850	20231010	7.82	62255	-53.50	20230112	26850	7.82	20231010	57000	-49.21	20230331	26850	7.82	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
111	20231011	110226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28550	1500	2	5.55	27116541850	950196	101.97	28150	29100	28000	35150	18950	27050	28537.84	23.17	0	-99012	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	49075	15.32	0.61	12	0.55	1864.00	46878.00	67869	20221125	-57.93	26850	20231010	6.33	62255	-54.14	20230112	26850	6.33	20231010	57000	-49.91	20230331	26850	6.33	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
112	20231011	100225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28250	1200	2	4.44	22496561150	788193	84.59	28150	29100	28000	35150	18950	27050	28541.94	23.17	0	-81370	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	48560	15.16	0.60	12	0.46	1864.00	46878.00	67869	20221125	-58.38	26850	20231010	5.21	62255	-54.62	20230112	26850	5.21	20231010	57000	-50.44	20230331	26850	5.21	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
113	20231011	090226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28150	1100	2	4.07	2209723350	78531	8.43	28150	28250	28000	35150	18950	27050	28138.23	23.17	0	5385	28050	27550	27200	26700	26350	27475	26625	8757	8100	5000	20010	50	1	171892536	48388	15.10	0.60	12	0.05	1864.00	46878.00	67869	20221125	-58.52	26850	20231010	4.84	62255	-54.78	20230112	26850	4.84	20231010	57000	-50.61	20230331	26850	4.84	20231010	1.60	Y	009830	5000	8756 억	39827592	N	N	86981	N	N
114	20231010	160225	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27050	50	2	0.19	25288725000	927914	97.41	27050	27700	26850	35100	18900	27000	27253.79	23.13	-5678	74226	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	46497	14.51	0.58	12	0.54	1864.00	46878.00	67869	20221125	-60.14	26850	20231010	0.74	62255	-56.55	20230112	26850	0.74	20231010	57000	-52.54	20230331	26850	0.74	20231010	1.63	Y	009830	5000	8756 억	39758743	N	N	86981	N	N
115	20231010	150225	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27050	50	2	0.19	22356720500	819445	86.03	27050	27700	26850	35100	18900	27000	27282.77	23.13	-5678	66794	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	46497	14.51	0.58	12	0.48	1864.00	46878.00	67869	20221125	-60.14	26850	20231010	0.74	62255	-56.55	20230112	26850	0.74	20231010	57000	-52.54	20230331	26850	0.74	20231010	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
116	20231010	140224	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27200	200	2	0.74	19789279050	724736	76.08	27050	27700	26850	35100	18900	27000	27305.52	23.13	-5678	74365	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	46755	14.59	0.58	12	0.42	1864.00	46878.00	67869	20221125	-59.92	26850	20231010	1.30	62255	-56.31	20230112	26850	1.30	20231010	57000	-52.28	20230331	26850	1.30	20231010	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
117	20231010	130224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27200	200	2	0.74	16230399100	593098	62.26	27050	27700	27000	35100	18900	27000	27365.48	23.13	-5678	52700	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	46755	14.59	0.58	12	0.35	1864.00	46878.00	67869	20221125	-59.92	26950	20231006	0.93	62255	-56.31	20230112	26950	0.93	20231006	57000	-52.28	20230331	26950	0.93	20231006	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
118	20231010	120224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27600	600	2	2.22	14437440900	527661	55.39	27050	27700	27000	35100	18900	27000	27361.23	23.13	-5678	52389	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	47442	14.81	0.59	12	0.31	1864.00	46878.00	67869	20221125	-59.33	26950	20231006	2.41	62255	-55.67	20230112	26950	2.41	20231006	57000	-51.58	20230331	26950	2.41	20231006	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
119	20231010	110220	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27550	550	2	2.04	12742274100	466266	48.95	27050	27650	27000	35100	18900	27000	27328.36	23.13	-5678	41595	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	47356	14.78	0.59	12	0.27	1864.00	46878.00	67869	20221125	-59.41	26950	20231006	2.23	62255	-55.75	20230112	26950	2.23	20231006	57000	-51.67	20230331	26950	2.23	20231006	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
120	20231010	100223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27250	250	2	0.93	8599392950	315106	33.08	27050	27550	27000	35100	18900	27000	27290.51	23.13	-5678	7246	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	46841	14.62	0.58	12	0.18	1864.00	46878.00	67869	20221125	-59.85	26950	20231006	1.11	62255	-56.23	20230112	26950	1.11	20231006	57000	-52.19	20230331	26950	1.11	20231006	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
121	20231010	090223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	150	2	0.56	1176522750	43431	4.56	27050	27250	27000	35100	18900	27000	27089.55	23.13	-5678	-2832	27566	27282	27116	26832	26666	27225	26775	8757	8100	5000	19980	50	1	171892536	46669	14.57	0.58	12	0.03	1864.00	46878.00	67869	20221125	-60.00	26950	20231006	0.74	62255	-56.39	20230112	26950	0.74	20231006	57000	-52.37	20230331	26950	0.74	20231006	1.63	Y	009830	5000	8756 억	39758743	N	N	60415	N	N
122	20231006	160223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27000	-250	5	-0.92	24514784850	903193	85.37	27000	27400	26950	35400	19100	27250	27143.28	23.14	7052	79360	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46411	14.48	0.58	12	0.53	1864.00	46878.00	67869	20221125	-60.22	26950	20231006	0.19	62255	-56.63	20230112	26950	0.19	20231006	57000	-52.63	20230331	26950	0.19	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	60415	N	N
123	20231006	150220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27100	-150	5	-0.55	21098740500	776740	73.42	27000	27400	26950	35400	19100	27250	27162.73	23.14	7052	30755	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46583	14.54	0.58	12	0.45	1864.00	46878.00	67869	20221125	-60.07	26950	20231006	0.56	62255	-56.47	20230112	26950	0.56	20231006	57000	-52.46	20230331	26950	0.56	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N
124	20231006	140221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27150	-100	5	-0.37	17709290750	651401	61.57	27000	27400	26950	35400	19100	27250	27186.06	23.14	7052	24259	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46669	14.57	0.58	12	0.38	1864.00	46878.00	67869	20221125	-60.00	26950	20231006	0.74	62255	-56.39	20230112	26950	0.74	20231006	57000	-52.37	20230331	26950	0.74	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N
125	20231006	130220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27100	-150	5	-0.55	14753071100	542125	51.24	27000	27400	27000	35400	19100	27250	27213.13	23.14	7052	37447	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46583	14.54	0.58	12	0.32	1864.00	46878.00	67869	20221125	-60.07	27000	20231006	0.37	62255	-56.47	20230112	27000	0.37	20231006	57000	-52.46	20230331	27000	0.37	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N
126	20231006	120219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27350	100	2	0.37	12310503300	452414	42.76	27000	27400	27000	35400	19100	27250	27210.34	23.14	7052	32956	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	47013	14.67	0.58	12	0.26	1864.00	46878.00	67869	20221125	-59.70	27000	20231006	1.30	62255	-56.07	20230112	27000	1.30	20231006	57000	-52.02	20230331	27000	1.30	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N
127	20231006	110218	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27200	-50	5	-0.18	10236823650	376196	35.56	27000	27400	27000	35400	19100	27250	27210.98	23.14	7052	8042	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46755	14.59	0.58	12	0.22	1864.00	46878.00	67869	20221125	-59.92	27000	20231006	0.74	62255	-56.31	20230112	27000	0.74	20231006	57000	-52.28	20230331	27000	0.74	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N
128	20231006	100219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27200	-50	5	-0.18	7273588700	267489	25.28	27000	27400	27000	35400	19100	27250	27191.19	23.14	7052	9114	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46755	14.59	0.58	12	0.16	1864.00	46878.00	67869	20221125	-59.92	27000	20231006	0.74	62255	-56.31	20230112	27000	0.74	20231006	57000	-52.28	20230331	27000	0.74	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N
129	20231006	090216	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	27250	0	3	0.00	1551775600	57191	5.41	27000	27350	27000	35400	19100	27250	27124.06	23.14	7052	-4579	28516	27882	27566	26932	26616	27725	26775	8757	8150	5000	20160	50	1	171892536	46841	14.62	0.58	12	0.03	1864.00	46878.00	67869	20221125	-59.85	27000	20231006	0.93	62255	-56.23	20230112	27000	0.93	20231006	57000	-52.19	20230331	27000	0.93	20231006	1.63	Y	009830	5000	8756 억	39770861	N	N	52566	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History