KissMeData/010060/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97300	-2400	5	-2.41	12151326600	121724	158.66	101400	103800	96700	129600	69800	99700	99827.33	20.85	0	-4898	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	19278	2.64	0.59	12	0.61	36910.00	165231.00	121500	20230627	-19.92	61029	20230103	59.43	121500	-19.92	20230627	61029	59.43	20230103	124000	-21.53	20230425	76200	27.69	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	5290	N	N
3	20231031	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	-1800	5	-1.81	10859293400	108451	141.36	101400	103800	96800	129600	69800	99700	100130.87	20.85	0	-4428	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	19397	2.65	0.59	12	0.55	36910.00	165231.00	121500	20230627	-19.42	61029	20230103	60.42	121500	-19.42	20230627	61029	60.42	20230103	124000	-21.05	20230425	76200	28.48	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
4	20231031	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96900	-2800	5	-2.81	9202586800	91428	119.17	101400	103800	96900	129600	69800	99700	100653.92	20.85	0	-7855	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	19199	2.63	0.59	12	0.46	36910.00	165231.00	121500	20230627	-20.25	61029	20230103	58.78	121500	-20.25	20230627	61029	58.78	20230103	124000	-21.85	20230425	76200	27.17	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
5	20231031	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	-1000	5	-1.00	8070214600	79837	104.06	101400	103800	98100	129600	69800	99700	101083.64	20.85	0	-5570	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	19555	2.67	0.60	12	0.40	36910.00	165231.00	121500	20230627	-18.77	61029	20230103	61.73	121500	-18.77	20230627	61029	61.73	20230103	124000	-20.40	20230425	76200	29.53	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
6	20231031	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	-1300	5	-1.30	7225331600	71260	92.88	101400	103800	98200	129600	69800	99700	101393.93	20.85	0	-4999	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	19496	2.67	0.60	12	0.36	36910.00	165231.00	121500	20230627	-19.01	61029	20230103	61.23	121500	-19.01	20230627	61029	61.23	20230103	124000	-20.65	20230425	76200	29.13	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
7	20231031	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	-400	5	-0.40	6194261400	60808	79.26	101400	103800	99100	129600	69800	99700	101865.90	20.85	0	-5425	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	19674	2.69	0.60	12	0.31	36910.00	165231.00	121500	20230627	-18.27	61029	20230103	62.71	121500	-18.27	20230627	61029	62.71	20230103	124000	-19.92	20230425	76200	30.31	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
8	20231031	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	1800	2	1.81	4791831400	46813	61.02	101400	103800	99400	129600	69800	99700	102361.13	20.85	0	-3815	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	20110	2.75	0.61	12	0.24	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
9	20231031	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	2300	2	2.31	249812100	2453	3.20	101400	102400	101000	129600	69800	99700	101839.42	20.85	0	-268	102900	101300	99700	98100	96500	102100	98900	1071	29900	5000	75770	100	1	19812715	20209	2.76	0.62	12	0.01	36910.00	165231.00	121500	20230627	-16.05	61029	20230103	67.13	121500	-16.05	20230627	61029	67.13	20230103	124000	-17.74	20230425	76200	33.86	20230530	1.12	Y	010060	5000	1070 억	4130263	N	N	3567	N	N
10	20231030	160247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	-300	5	-0.30	7640029300	76653	29.73	99000	101300	98100	130000	70000	100000	99670.29	21.06	-1298	-14996	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19753	2.70	0.60	12	0.39	36910.00	165231.00	121500	20230627	-17.94	61029	20230103	63.36	121500	-17.94	20230627	61029	63.36	20230103	124000	-19.60	20230425	76200	30.84	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	3567	N	N
11	20231030	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	0	3	0.00	6689582300	67129	26.04	99000	101300	98100	130000	70000	100000	99652.64	21.06	-1298	-15319	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19813	2.71	0.61	12	0.34	36910.00	165231.00	121500	20230627	-17.70	61029	20230103	63.86	121500	-17.70	20230627	61029	63.86	20230103	124000	-19.35	20230425	76200	31.23	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
12	20231030	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100100	100	2	0.10	5644658100	56688	21.99	99000	101300	98100	130000	70000	100000	99574.12	21.06	-1298	-12952	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19833	2.71	0.61	12	0.29	36910.00	165231.00	121500	20230627	-17.61	61029	20230103	64.02	121500	-17.61	20230627	61029	64.02	20230103	124000	-19.27	20230425	76200	31.36	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
13	20231030	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99900	-100	5	-0.10	4952833900	49770	19.31	99000	101300	98100	130000	70000	100000	99514.43	21.06	-1298	-11762	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19793	2.71	0.60	12	0.25	36910.00	165231.00	121500	20230627	-17.78	61029	20230103	63.69	121500	-17.78	20230627	61029	63.69	20230103	124000	-19.44	20230425	76200	31.10	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
14	20231030	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100300	300	2	0.30	4311031900	43345	16.81	99000	101300	98100	130000	70000	100000	99458.56	21.06	-1298	-10599	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19872	2.72	0.61	12	0.22	36910.00	165231.00	121500	20230627	-17.45	61029	20230103	64.35	121500	-17.45	20230627	61029	64.35	20230103	124000	-19.11	20230425	76200	31.63	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
15	20231030	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	0	3	0.00	2837338500	28664	11.12	99000	100000	98100	130000	70000	100000	98986.10	21.06	-1298	-5986	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19813	2.71	0.61	12	0.14	36910.00	165231.00	121500	20230627	-17.70	61029	20230103	63.86	121500	-17.70	20230627	61029	63.86	20230103	124000	-19.35	20230425	76200	31.23	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
16	20231030	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	-700	5	-0.70	1977720100	20015	7.76	99000	100000	98100	130000	70000	100000	98811.84	21.06	-1298	-4463	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19674	2.69	0.60	12	0.10	36910.00	165231.00	121500	20230627	-18.27	61029	20230103	62.71	121500	-18.27	20230627	61029	62.71	20230103	124000	-19.92	20230425	76200	30.31	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
17	20231030	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	-200	5	-0.20	253412900	2564	0.99	99000	99800	98100	130000	70000	100000	98834.53	21.06	-1298	-692	108400	104200	96600	92400	84800	106300	94500	1071	30000	5000	76000	100	1	19812715	19773	2.70	0.60	12	0.01	36910.00	165231.00	121500	20230627	-17.86	61029	20230103	63.53	121500	-17.86	20230627	61029	63.53	20230103	124000	-19.52	20230425	76200	30.97	20230530	1.13	Y	010060	5000	1070 억	4173491	N	N	13271	N	N
18	20231027	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	11600	2	13.12	24942169900	256736	432.89	89000	100800	89000	114900	61900	88400	97144.21	20.90	0	17513	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	19813	2.71	0.61	12	1.30	36910.00	165231.00	121500	20230627	-17.70	61029	20230103	63.86	121500	-17.70	20230627	61029	63.86	20230103	124000	-19.35	20230425	76200	31.23	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	13136	N	N
19	20231027	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	11400	2	12.90	23813297700	245447	413.86	89000	100800	89000	114900	61900	88400	97021.07	20.90	0	15168	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	19773	2.70	0.60	12	1.24	36910.00	165231.00	121500	20230627	-17.86	61029	20230103	63.53	121500	-17.86	20230627	61029	63.53	20230103	124000	-19.52	20230425	76200	30.97	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
20	20231027	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100200	11800	2	13.35	21675923900	224052	377.78	89000	100800	89000	114900	61900	88400	96746.06	20.90	0	17981	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	19852	2.71	0.61	12	1.13	36910.00	165231.00	121500	20230627	-17.53	61029	20230103	64.18	121500	-17.53	20230627	61029	64.18	20230103	124000	-19.19	20230425	76200	31.50	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
21	20231027	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	11400	2	12.90	19262216800	199893	337.05	89000	100800	89000	114900	61900	88400	96363.71	20.90	0	17723	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	19773	2.70	0.60	12	1.01	36910.00	165231.00	121500	20230627	-17.86	61029	20230103	63.53	121500	-17.86	20230627	61029	63.53	20230103	124000	-19.52	20230425	76200	30.97	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
22	20231027	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	11300	2	12.78	16874582200	175851	296.51	89000	100800	89000	114900	61900	88400	95960.71	20.90	0	20508	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	19753	2.70	0.60	12	0.89	36910.00	165231.00	121500	20230627	-17.94	61029	20230103	63.36	121500	-17.94	20230627	61029	63.36	20230103	124000	-19.60	20230425	76200	30.84	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
23	20231027	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	10400	2	11.76	13260898900	139563	235.32	89000	99000	89000	114900	61900	88400	95018.58	20.90	0	18437	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	19575	2.68	0.60	12	0.70	36910.00	165231.00	121500	20230627	-18.68	61029	20230103	61.89	121500	-18.68	20230627	61029	61.89	20230103	124000	-20.32	20230425	76200	29.66	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
24	20231027	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95500	7100	2	8.03	8867312500	94362	159.11	89000	96400	89000	114900	61900	88400	93972.82	20.90	0	13207	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	18921	2.59	0.58	12	0.48	36910.00	165231.00	121500	20230627	-21.40	61029	20230103	56.48	121500	-21.40	20230627	61029	56.48	20230103	124000	-22.98	20230425	76200	25.33	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
25	20231027	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90600	2200	2	2.49	492908700	5467	9.22	89000	91600	89000	114900	61900	88400	90169.47	20.90	0	1267	92266	90332	89266	87332	86266	89800	86800	1071	26500	5000	67180	100	1	19812715	17950	2.45	0.55	12	0.03	36910.00	165231.00	121500	20230627	-25.43	61029	20230103	48.45	121500	-25.43	20230627	61029	48.45	20230103	124000	-26.94	20230425	76200	18.90	20230530	1.13	Y	010060	5000	1070 억	4141043	N	N	4883	N	N
26	20231026	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88400	-2500	5	-2.75	5243801400	58836	104.97	90800	91200	88200	118100	63700	90900	89150.63	20.96	0	-11286	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17514	2.40	0.54	12	0.30	36910.00	165231.00	121500	20230627	-27.24	61029	20230103	44.85	121500	-27.24	20230627	61029	44.85	20230103	124000	-28.71	20230425	76200	16.01	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	4883	N	N
27	20231026	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88600	-2300	5	-2.53	3791769600	42453	75.74	90800	91200	88200	118100	63700	90900	89316.88	20.96	0	-11494	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17554	2.40	0.54	12	0.21	36910.00	165231.00	121500	20230627	-27.08	61029	20230103	45.18	121500	-27.08	20230627	61029	45.18	20230103	124000	-28.55	20230425	76200	16.27	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
28	20231026	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-2100	5	-2.31	2955253600	33043	58.95	90800	91200	88200	118100	63700	90900	89436.60	20.96	0	-8855	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17594	2.41	0.54	12	0.17	36910.00	165231.00	121500	20230627	-26.91	61029	20230103	45.50	121500	-26.91	20230627	61029	45.50	20230103	124000	-28.39	20230425	76200	16.54	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
29	20231026	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88900	-2000	5	-2.20	2472534500	27605	49.25	90800	91200	88200	118100	63700	90900	89568.36	20.96	0	-6250	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17614	2.41	0.54	12	0.14	36910.00	165231.00	121500	20230627	-26.83	61029	20230103	45.67	121500	-26.83	20230627	61029	45.67	20230103	124000	-28.31	20230425	76200	16.67	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
30	20231026	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88600	-2300	5	-2.53	2014943900	22431	40.02	90800	91200	88400	118100	63700	90900	89828.54	20.96	0	-3928	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17554	2.40	0.54	12	0.11	36910.00	165231.00	121500	20230627	-27.08	61029	20230103	45.18	121500	-27.08	20230627	61029	45.18	20230103	124000	-28.55	20230425	76200	16.27	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
31	20231026	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89300	-1600	5	-1.76	1515468300	16806	29.98	90800	91200	89200	118100	63700	90900	90174.24	20.96	0	-2328	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17693	2.42	0.54	12	0.08	36910.00	165231.00	121500	20230627	-26.50	61029	20230103	46.32	121500	-26.50	20230627	61029	46.32	20230103	124000	-27.98	20230425	76200	17.19	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
32	20231026	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90000	-900	5	-0.99	1051266400	11631	20.75	90800	91200	89600	118100	63700	90900	90384.87	20.96	0	-496	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17831	2.44	0.54	12	0.06	36910.00	165231.00	121500	20230627	-25.93	61029	20230103	47.47	121500	-25.93	20230627	61029	47.47	20230103	124000	-27.42	20230425	76200	18.11	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
33	20231026	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90400	-500	5	-0.55	302607200	3339	5.96	90800	91200	90000	118100	63700	90900	90628.09	20.96	0	737	93900	92400	90700	89200	87500	93150	89950	1071	27200	5000	69080	100	1	19812715	17911	2.45	0.55	12	0.02	36910.00	165231.00	121500	20230627	-25.60	61029	20230103	48.13	121500	-25.60	20230627	61029	48.13	20230103	124000	-27.10	20230425	76200	18.64	20230530	1.14	Y	010060	5000	1070 억	4151880	N	N	5226	N	N
34	20231025	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90900	700	2	0.78	5079038800	55743	56.62	90200	92200	89000	117200	63200	90200	91116.38	21.02	-295	-14624	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18010	2.46	0.55	12	0.28	36910.00	165231.00	121500	20230627	-25.19	61029	20230103	48.95	121500	-25.19	20230627	61029	48.95	20230103	124000	-26.69	20230425	76200	19.29	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	5226	N	N
35	20231025	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	900	2	1.00	4494712600	49329	50.10	90200	92200	89000	117200	63200	90200	91117.04	21.02	-295	-12204	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18049	2.47	0.55	12	0.25	36910.00	165231.00	121500	20230627	-25.02	61029	20230103	49.27	121500	-25.02	20230627	61029	49.27	20230103	124000	-26.53	20230425	76200	19.55	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
36	20231025	140236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	900	2	1.00	3632621100	39858	40.48	90200	92200	89000	117200	63200	90200	91139.07	21.02	-295	-6625	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18049	2.47	0.55	12	0.20	36910.00	165231.00	121500	20230627	-25.02	61029	20230103	49.27	121500	-25.02	20230627	61029	49.27	20230103	124000	-26.53	20230425	76200	19.55	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
37	20231025	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90900	700	2	0.78	3086167300	33832	34.36	90200	92200	89000	117200	63200	90200	91220.36	21.02	-295	-4355	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18010	2.46	0.55	12	0.17	36910.00	165231.00	121500	20230627	-25.19	61029	20230103	48.95	121500	-25.19	20230627	61029	48.95	20230103	124000	-26.69	20230425	76200	19.29	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
38	20231025	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	1600	2	1.77	2421868700	26538	26.95	90200	92200	89000	117200	63200	90200	91260.41	21.02	-295	-2420	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18188	2.49	0.56	12	0.13	36910.00	165231.00	121500	20230627	-24.44	61029	20230103	50.42	121500	-24.44	20230627	61029	50.42	20230103	124000	-25.97	20230425	76200	20.47	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
39	20231025	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	1400	2	1.55	1823210500	20021	20.33	90200	92200	89000	117200	63200	90200	91064.91	21.02	-295	-1116	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18148	2.48	0.55	12	0.10	36910.00	165231.00	121500	20230627	-24.61	61029	20230103	50.09	121500	-24.61	20230627	61029	50.09	20230103	124000	-26.13	20230425	76200	20.21	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
40	20231025	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	1400	2	1.55	1266484300	13927	14.14	90200	92200	89000	117200	63200	90200	90937.34	21.02	-295	-310	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	18148	2.48	0.55	12	0.07	36910.00	165231.00	121500	20230627	-24.61	61029	20230103	50.09	121500	-24.61	20230627	61029	50.09	20230103	124000	-26.13	20230425	76200	20.21	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
41	20231025	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89400	-800	5	-0.89	157154200	1752	1.78	90200	90300	89000	117200	63200	90200	89699.89	21.02	-295	-809	93000	91600	89000	87600	85000	92300	88300	1071	27000	5000	68550	100	1	19812715	17713	2.42	0.54	12	0.01	36910.00	165231.00	121500	20230627	-26.42	61029	20230103	46.49	121500	-26.42	20230627	61029	46.49	20230103	124000	-27.90	20230425	76200	17.32	20230530	1.13	Y	010060	5000	1070 억	4163858	N	N	6509	N	N
42	20231024	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90200	3000	2	3.44	8678972400	98303	95.77	87900	90400	86400	113300	61100	87200	88283.66	21.02	24	-11978	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17871	2.44	0.55	12	0.50	36910.00	165231.00	121500	20230627	-25.76	61029	20230103	47.80	121500	-25.76	20230627	61029	47.80	20230103	124000	-27.26	20230425	76200	18.37	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	6509	N	N
43	20231024	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89200	2000	2	2.29	7580964400	86091	83.87	87900	89700	86400	113300	61100	87200	88057.71	21.02	24	-8599	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17673	2.42	0.54	12	0.43	36910.00	165231.00	121500	20230627	-26.58	61029	20230103	46.16	121500	-26.58	20230627	61029	46.16	20230103	124000	-28.06	20230425	76200	17.06	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
44	20231024	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87900	700	2	0.80	6175278100	70232	68.42	87900	89700	86400	113300	61100	87200	87926.99	21.02	24	-5226	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17415	2.38	0.53	12	0.35	36910.00	165231.00	121500	20230627	-27.65	61029	20230103	44.03	121500	-27.65	20230627	61029	44.03	20230103	124000	-29.11	20230425	76200	15.35	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
45	20231024	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87200	0	3	0.00	5536820900	62938	61.32	87900	89700	86400	113300	61100	87200	87972.79	21.02	24	-3386	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17277	2.36	0.53	12	0.32	36910.00	165231.00	121500	20230627	-28.23	61029	20230103	42.88	121500	-28.23	20230627	61029	42.88	20230103	124000	-29.68	20230425	76200	14.44	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
46	20231024	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87400	200	2	0.23	5096830500	57901	56.41	87900	89700	86400	113300	61100	87200	88026.84	21.02	24	-3119	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17316	2.37	0.53	12	0.29	36910.00	165231.00	121500	20230627	-28.07	61029	20230103	43.21	121500	-28.07	20230627	61029	43.21	20230103	124000	-29.52	20230425	76200	14.70	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
47	20231024	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87100	-100	5	-0.11	4469521400	50741	49.43	87900	89700	86400	113300	61100	87200	88085.25	21.02	24	-637	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17257	2.36	0.53	12	0.26	36910.00	165231.00	121500	20230627	-28.31	61029	20230103	42.72	121500	-28.31	20230627	61029	42.72	20230103	124000	-29.76	20230425	76200	14.30	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
48	20231024	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88500	1300	2	1.49	2888764400	32639	31.80	87900	89700	87800	113300	61100	87200	88507.08	21.02	24	5768	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17534	2.40	0.54	12	0.16	36910.00	165231.00	121500	20230627	-27.16	61029	20230103	45.01	121500	-27.16	20230627	61029	45.01	20230103	124000	-28.63	20230425	76200	16.14	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
49	20231024	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89000	1800	2	2.06	599423400	6802	6.63	87900	89400	87900	113300	61100	87200	88126.49	21.02	24	3026	91333	89266	88033	85966	84733	88650	85350	1071	26100	5000	66270	100	1	19812715	17633	2.41	0.54	12	0.03	36910.00	165231.00	121500	20230627	-26.75	61029	20230103	45.83	121500	-26.75	20230627	61029	45.83	20230103	124000	-28.23	20230425	76200	16.80	20230530	1.14	Y	010060	5000	1070 억	4165509	N	N	3841	N	N
50	20231023	160233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87200	-2900	5	-3.22	9001927200	102372	121.86	87900	90100	86800	117100	63100	90100	87933.55	21.07	0	-26138	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17277	2.36	0.53	12	0.52	36910.00	165231.00	121500	20230627	-28.23	61029	20230103	42.88	121500	-28.23	20230627	61029	42.88	20230103	124000	-29.68	20230425	76200	14.44	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	3841	N	N
51	20231023	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87200	-2900	5	-3.22	7923233700	89983	107.12	87900	90100	87000	117100	63100	90100	88052.56	21.07	0	-23600	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17277	2.36	0.53	12	0.45	36910.00	165231.00	121500	20230627	-28.23	61029	20230103	42.88	121500	-28.23	20230627	61029	42.88	20230103	124000	-29.68	20230425	76200	14.44	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
52	20231023	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87500	-2600	5	-2.89	5942851700	67272	80.08	87900	90100	87500	117100	63100	90100	88340.64	21.07	0	-13812	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17336	2.37	0.53	12	0.34	36910.00	165231.00	121500	20230627	-27.98	61029	20230103	43.37	121500	-27.98	20230627	61029	43.37	20230103	124000	-29.44	20230425	76200	14.83	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
53	20231023	130233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87900	-2200	5	-2.44	5139628300	58117	69.18	87900	90100	87700	117100	63100	90100	88435.88	21.07	0	-11325	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17415	2.38	0.53	12	0.29	36910.00	165231.00	121500	20230627	-27.65	61029	20230103	44.03	121500	-27.65	20230627	61029	44.03	20230103	124000	-29.11	20230425	76200	15.35	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
54	20231023	120232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88100	-2000	5	-2.22	4344977800	49087	58.43	87900	90100	87900	117100	63100	90100	88515.86	21.07	0	-6442	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17455	2.39	0.53	12	0.25	36910.00	165231.00	121500	20230627	-27.49	61029	20230103	44.36	121500	-27.49	20230627	61029	44.36	20230103	124000	-28.95	20230425	76200	15.62	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
55	20231023	110234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88600	-1500	5	-1.66	3272301700	36910	43.94	87900	90100	87900	117100	63100	90100	88656.24	21.07	0	-2153	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17554	2.40	0.54	12	0.19	36910.00	165231.00	121500	20230627	-27.08	61029	20230103	45.18	121500	-27.08	20230627	61029	45.18	20230103	124000	-28.55	20230425	76200	16.27	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
56	20231023	100231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-1300	5	-1.44	2305598500	26002	30.95	87900	90100	87900	117100	63100	90100	88670.04	21.07	0	-265	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17594	2.41	0.54	12	0.13	36910.00	165231.00	121500	20230627	-26.91	61029	20230103	45.50	121500	-26.91	20230627	61029	45.50	20230103	124000	-28.39	20230425	76200	16.54	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
57	20231023	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89400	-700	5	-0.78	610753900	6932	8.25	87900	90100	87900	117100	63100	90100	88106.45	21.07	0	3193	94700	92400	91200	88900	87700	91800	88300	1071	27000	5000	68470	100	1	19812715	17713	2.42	0.54	12	0.03	36910.00	165231.00	121500	20230627	-26.42	61029	20230103	46.49	121500	-26.42	20230627	61029	46.49	20230103	124000	-27.90	20230425	76200	17.32	20230530	1.16	Y	010060	5000	1070 억	4174006	N	N	2898	N	N
58	20231020	160233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90100	-2800	5	-3.01	7603259000	83594	117.88	92000	93500	90000	120700	65100	92900	90955.88	20.63	0	11585	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	17851	2.44	0.55	12	0.42	36910.00	165231.00	121500	20230627	-25.84	61029	20230103	47.63	121500	-25.84	20230627	61029	47.63	20230103	124000	-27.34	20230425	76200	18.24	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2898	N	N
59	20231020	150232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90300	-2600	5	-2.80	6699393500	73574	103.75	92000	93500	90000	120700	65100	92900	91056.53	20.63	0	9639	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	17891	2.45	0.55	12	0.37	36910.00	165231.00	121500	20230627	-25.68	61029	20230103	47.96	121500	-25.68	20230627	61029	47.96	20230103	124000	-27.18	20230425	76200	18.50	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
60	20231020	140234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91300	-1600	5	-1.72	5288012200	58015	81.81	92000	93500	90000	120700	65100	92900	91149.05	20.63	0	11957	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	18089	2.47	0.55	12	0.29	36910.00	165231.00	121500	20230627	-24.86	61029	20230103	49.60	121500	-24.86	20230627	61029	49.60	20230103	124000	-26.37	20230425	76200	19.82	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
61	20231020	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-1300	5	-1.40	4178858700	45878	64.69	92000	93500	90000	120700	65100	92900	91086.33	20.63	0	10467	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	18148	2.48	0.55	12	0.23	36910.00	165231.00	121500	20230627	-24.61	61029	20230103	50.09	121500	-24.61	20230627	61029	50.09	20230103	124000	-26.13	20230425	76200	20.21	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
62	20231020	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90700	-2200	5	-2.37	3503334800	38464	54.24	92000	93500	90000	120700	65100	92900	91080.88	20.63	0	7793	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	17970	2.46	0.55	12	0.19	36910.00	165231.00	121500	20230627	-25.35	61029	20230103	48.62	121500	-25.35	20230627	61029	48.62	20230103	124000	-26.85	20230425	76200	19.03	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
63	20231020	110233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90900	-2000	5	-2.15	2351591800	25787	36.36	92000	93500	90000	120700	65100	92900	91192.92	20.63	0	2636	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	18010	2.46	0.55	12	0.13	36910.00	165231.00	121500	20230627	-25.19	61029	20230103	48.95	121500	-25.19	20230627	61029	48.95	20230103	124000	-26.69	20230425	76200	19.29	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
64	20231020	100232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90300	-2600	5	-2.80	1753522300	19183	27.05	92000	93500	90000	120700	65100	92900	91410.22	20.63	0	1978	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	17891	2.45	0.55	12	0.10	36910.00	165231.00	121500	20230627	-25.68	61029	20230103	47.96	121500	-25.68	20230627	61029	47.96	20230103	124000	-27.18	20230425	76200	18.50	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
65	20231020	090232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-300	5	-0.32	86242300	935	1.32	92000	92800	92000	120700	65100	92900	92237.75	20.63	0	206	96433	94666	93633	91866	90833	94150	91350	1071	27800	5000	70600	100	1	19812715	18347	2.51	0.56	12	0.00	36910.00	165231.00	121500	20230627	-23.79	61029	20230103	51.73	121500	-23.79	20230627	61029	51.73	20230103	124000	-25.32	20230425	76200	21.52	20230530	1.15	Y	010060	5000	1070 억	4087456	N	N	2049	N	N
66	20231019	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-3800	5	-3.93	6589082000	70653	71.14	94800	95400	92600	125700	67700	96700	93260.59	20.71	-792	-8034	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18406	2.52	0.56	12	0.36	36910.00	165231.00	121500	20230627	-23.54	61029	20230103	52.22	121500	-23.54	20230627	61029	52.22	20230103	124000	-25.08	20230425	76200	21.92	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	2049	N	N
67	20231019	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-4100	5	-4.24	5839684600	62584	63.02	94800	95400	92600	125700	67700	96700	93309.55	20.71	-792	-8275	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18347	2.51	0.56	12	0.32	36910.00	165231.00	121500	20230627	-23.79	61029	20230103	51.73	121500	-23.79	20230627	61029	51.73	20230103	124000	-25.32	20230425	76200	21.52	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
68	20231019	140230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	-3500	5	-3.62	4948425800	53000	53.37	94800	95400	92600	125700	67700	96700	93366.52	20.71	-792	-4372	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18465	2.53	0.56	12	0.27	36910.00	165231.00	121500	20230627	-23.29	61029	20230103	52.71	121500	-23.29	20230627	61029	52.71	20230103	124000	-24.84	20230425	76200	22.31	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
69	20231019	130229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-3600	5	-3.72	4533702200	48545	48.88	94800	95400	92600	125700	67700	96700	93391.74	20.71	-792	-3459	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18446	2.52	0.56	12	0.25	36910.00	165231.00	121500	20230627	-23.37	61029	20230103	52.55	121500	-23.37	20230627	61029	52.55	20230103	124000	-24.92	20230425	76200	22.18	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
70	20231019	120230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-3600	5	-3.72	3881721500	41534	41.82	94800	95400	92600	125700	67700	96700	93458.89	20.71	-792	-3151	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18446	2.52	0.56	12	0.21	36910.00	165231.00	121500	20230627	-23.37	61029	20230103	52.55	121500	-23.37	20230627	61029	52.55	20230103	124000	-24.92	20230425	76200	22.18	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
71	20231019	110231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-3700	5	-3.83	2975665200	31776	32.00	94800	95400	92900	125700	67700	96700	93645.05	20.71	-792	-4166	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18426	2.52	0.56	12	0.16	36910.00	165231.00	121500	20230627	-23.46	61029	20230103	52.39	121500	-23.46	20230627	61029	52.39	20230103	124000	-25.00	20230425	76200	22.05	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
72	20231019	100229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	-3200	5	-3.31	1733128800	18449	18.58	94800	95400	93000	125700	67700	96700	93941.61	20.71	-792	-2510	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18525	2.53	0.57	12	0.09	36910.00	165231.00	121500	20230627	-23.05	61029	20230103	53.21	121500	-23.05	20230627	61029	53.21	20230103	124000	-24.60	20230425	76200	22.70	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
73	20231019	090231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	-2300	5	-2.38	296050100	3131	3.15	94800	95400	94200	125700	67700	96700	94554.49	20.71	-792	674	100966	98832	97166	95032	93366	98000	94200	1071	29000	5000	73490	100	1	19812715	18703	2.56	0.57	12	0.02	36910.00	165231.00	121500	20230627	-22.30	61029	20230103	54.68	121500	-22.30	20230627	61029	54.68	20230103	124000	-23.87	20230425	76200	23.88	20230530	1.14	Y	010060	5000	1070 억	4102945	N	N	5652	N	N
74	20231018	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	-500	5	-0.51	9621825900	99162	179.95	97800	99300	95500	126300	68100	97200	97031.46	20.78	0	-7551	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19159	2.62	0.59	12	0.50	36910.00	165231.00	121500	20230627	-20.41	61029	20230103	58.45	121500	-20.41	20230627	61029	58.45	20230103	124000	-22.02	20230425	76200	26.90	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	5652	N	N
75	20231018	150229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	-500	5	-0.51	6334130100	65161	118.25	97800	99300	95500	126300	68100	97200	97207.38	20.78	0	-9000	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19159	2.62	0.59	12	0.33	36910.00	165231.00	121500	20230627	-20.41	61029	20230103	58.45	121500	-20.41	20230627	61029	58.45	20230103	124000	-22.02	20230425	76200	26.90	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
76	20231018	140227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96400	-800	5	-0.82	5721963300	58810	106.73	97800	99300	95500	126300	68100	97200	97295.76	20.78	0	-8270	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19099	2.61	0.58	12	0.30	36910.00	165231.00	121500	20230627	-20.66	61029	20230103	57.96	121500	-20.66	20230627	61029	57.96	20230103	124000	-22.26	20230425	76200	26.51	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
77	20231018	130226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97600	400	2	0.41	4073506900	41711	75.70	97800	99300	96700	126300	68100	97200	97660.27	20.78	0	-3260	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19337	2.64	0.59	12	0.21	36910.00	165231.00	121500	20230627	-19.67	61029	20230103	59.92	121500	-19.67	20230627	61029	59.92	20230103	124000	-21.29	20230425	76200	28.08	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
78	20231018	120229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	700	2	0.72	3595316200	36819	66.82	97800	99300	96700	126300	68100	97200	97648.41	20.78	0	-1963	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19397	2.65	0.59	12	0.19	36910.00	165231.00	121500	20230627	-19.42	61029	20230103	60.42	121500	-19.42	20230627	61029	60.42	20230103	124000	-21.05	20230425	76200	28.48	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
79	20231018	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	500	2	0.51	2926142700	29967	54.38	97800	99300	96700	126300	68100	97200	97645.51	20.78	0	-575	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19357	2.65	0.59	12	0.15	36910.00	165231.00	121500	20230627	-19.59	61029	20230103	60.09	121500	-19.59	20230627	61029	60.09	20230103	124000	-21.21	20230425	76200	28.22	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
80	20231018	100229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97200	0	3	0.00	2039408400	20876	37.88	97800	99300	96700	126300	68100	97200	97691.55	20.78	0	-1415	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19258	2.63	0.59	12	0.11	36910.00	165231.00	121500	20230627	-20.00	61029	20230103	59.27	121500	-20.00	20230627	61029	59.27	20230103	124000	-21.61	20230425	76200	27.56	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
81	20231018	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	1200	2	1.23	211974800	2159	3.92	97800	98800	97800	126300	68100	97200	98182.39	20.78	0	1160	101533	99366	98233	96066	94933	98800	95500	1071	29100	5000	73870	100	1	19812715	19496	2.67	0.60	12	0.01	36910.00	165231.00	121500	20230627	-19.01	61029	20230103	61.23	121500	-19.01	20230627	61029	61.23	20230103	124000	-20.65	20230425	76200	29.13	20230530	1.13	Y	010060	5000	1070 억	4116633	N	N	9372	N	N
82	20231017	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97200	-1200	5	-1.22	5360573500	54761	57.99	98600	100400	97100	127900	68900	98400	97890.29	20.82	0	-6067	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19258	2.63	0.59	12	0.28	36910.00	165231.00	121500	20230627	-20.00	61029	20230103	59.27	121500	-20.00	20230627	61029	59.27	20230103	124000	-21.61	20230425	76200	27.56	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	9372	N	N
83	20231017	150229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97300	-1100	5	-1.12	4603679100	46978	49.75	98600	100400	97200	127900	68900	98400	97996.32	20.82	0	-9623	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19278	2.64	0.59	12	0.24	36910.00	165231.00	121500	20230627	-19.92	61029	20230103	59.43	121500	-19.92	20230627	61029	59.43	20230103	124000	-21.53	20230425	76200	27.69	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
84	20231017	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97800	-600	5	-0.61	3844070400	39195	41.51	98600	100400	97500	127900	68900	98400	98075.36	20.82	0	-8772	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19377	2.65	0.59	12	0.20	36910.00	165231.00	121500	20230627	-19.51	61029	20230103	60.25	121500	-19.51	20230627	61029	60.25	20230103	124000	-21.13	20230425	76200	28.35	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
85	20231017	130228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	-700	5	-0.71	3055068200	31122	32.96	98600	100400	97500	127900	68900	98400	98164.11	20.82	0	-8337	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19357	2.65	0.59	12	0.16	36910.00	165231.00	121500	20230627	-19.59	61029	20230103	60.09	121500	-19.59	20230627	61029	60.09	20230103	124000	-21.21	20230425	76200	28.22	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
86	20231017	120229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98200	-200	5	-0.20	2444334100	24878	26.35	98600	100400	97500	127900	68900	98400	98252.72	20.82	0	-5196	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19456	2.66	0.59	12	0.13	36910.00	165231.00	121500	20230627	-19.18	61029	20230103	60.91	121500	-19.18	20230627	61029	60.91	20230103	124000	-20.81	20230425	76200	28.87	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
87	20231017	110226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	-100	5	-0.10	2086558800	21235	22.49	98600	100400	97500	127900	68900	98400	98260.23	20.82	0	-4045	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19476	2.66	0.59	12	0.11	36910.00	165231.00	121500	20230627	-19.09	61029	20230103	61.07	121500	-19.09	20230627	61029	61.07	20230103	124000	-20.73	20230425	76200	29.00	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
88	20231017	100226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98000	-400	5	-0.41	1277832800	12969	13.73	98600	100400	97700	127900	68900	98400	98529.99	20.82	0	-4421	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19416	2.66	0.59	12	0.07	36910.00	165231.00	121500	20230627	-19.34	61029	20230103	60.58	121500	-19.34	20230627	61029	60.58	20230103	124000	-20.97	20230425	76200	28.61	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
89	20231017	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99900	1500	2	1.52	212880200	2133	2.26	98600	100400	98600	127900	68900	98400	99816.47	20.82	0	-197	103333	100866	98733	96266	94133	99800	95200	1071	29500	5000	74780	100	1	19812715	19793	2.71	0.60	12	0.01	36910.00	165231.00	121500	20230627	-17.78	61029	20230103	63.69	121500	-17.78	20230627	61029	63.69	20230103	124000	-19.44	20230425	76200	31.10	20230530	1.12	Y	010060	5000	1070 억	4124731	N	N	12421	N	N
90	20231016	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	-500	5	-0.51	9173716000	93725	118.91	99100	101200	96600	128500	69300	98900	97878.63	20.55	0	-5607	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19496	2.67	0.60	12	0.47	36910.00	165231.00	121500	20230627	-19.01	61029	20230103	61.23	121500	-19.01	20230627	61029	61.23	20230103	124000	-20.65	20230425	76200	29.13	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	12390	N	N
91	20231016	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	-1000	5	-1.01	8107204000	82881	105.15	99100	101200	96600	128500	69300	98900	97817.36	20.55	0	-4221	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19397	2.65	0.59	12	0.42	36910.00	165231.00	121500	20230627	-19.42	61029	20230103	60.42	121500	-19.42	20230627	61029	60.42	20230103	124000	-21.05	20230425	76200	28.48	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
92	20231016	140227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97800	-1100	5	-1.11	6718855400	68699	87.16	99100	101200	96600	128500	69300	98900	97801.31	20.55	0	-448	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19377	2.65	0.59	12	0.35	36910.00	165231.00	121500	20230627	-19.51	61029	20230103	60.25	121500	-19.51	20230627	61029	60.25	20230103	124000	-21.13	20230425	76200	28.35	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
93	20231016	130226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97200	-1700	5	-1.72	5190149900	52968	67.20	99100	101200	96900	128500	69300	98900	97986.47	20.55	0	-457	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19258	2.63	0.59	12	0.27	36910.00	165231.00	121500	20230627	-20.00	61029	20230103	59.27	121500	-20.00	20230627	61029	59.27	20230103	124000	-21.61	20230425	76200	27.56	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
94	20231016	120228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97200	-1700	5	-1.72	4323587300	44045	55.88	99100	101200	97000	128500	69300	98900	98162.90	20.55	0	570	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19258	2.63	0.59	12	0.22	36910.00	165231.00	121500	20230627	-20.00	61029	20230103	59.27	121500	-20.00	20230627	61029	59.27	20230103	124000	-21.61	20230425	76200	27.56	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
95	20231016	110227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97400	-1500	5	-1.52	3447717000	35040	44.45	99100	101200	97100	128500	69300	98900	98393.71	20.55	0	-842	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19298	2.64	0.59	12	0.18	36910.00	165231.00	121500	20230627	-19.84	61029	20230103	59.60	121500	-19.84	20230627	61029	59.60	20230103	124000	-21.45	20230425	76200	27.82	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
96	20231016	100224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	-1000	5	-1.01	2394000200	24255	30.77	99100	101200	97100	128500	69300	98900	98701.28	20.55	0	191	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19397	2.65	0.59	12	0.12	36910.00	165231.00	121500	20230627	-19.42	61029	20230103	60.42	121500	-19.42	20230627	61029	60.42	20230103	124000	-21.05	20230425	76200	28.48	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
97	20231016	090226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	1100	2	1.11	301161900	3007	3.81	99100	101200	99100	128500	69300	98900	100154.86	20.55	0	-797	101633	100266	98733	97366	95833	99500	96600	1071	29600	5000	75160	100	1	19812715	19813	2.71	0.61	12	0.02	36910.00	165231.00	121500	20230627	-17.70	61029	20230103	63.86	121500	-17.70	20230627	61029	63.86	20230103	124000	-19.35	20230425	76200	31.23	20230530	1.12	Y	010060	5000	1070 억	4071350	N	N	6300	N	N
98	20231012	160228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	2700	2	2.74	20615111700	204634	81.35	97700	102700	97100	128100	69100	98600	100738.34	19.83	0	-21058	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16626	2.74	0.61	12	1.25	36910.00	165231.00	121500	20230627	-16.63	61029	20230103	65.99	121500	-16.63	20230627	61029	65.99	20230103	124000	-18.31	20230425	76200	32.94	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	22669	N	N
99	20231012	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100700	2100	2	2.13	15129943000	150475	59.82	97700	102700	97100	128100	69100	98600	100548.04	19.83	0	-14613	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16528	2.73	0.61	12	0.92	36910.00	165231.00	121500	20230627	-17.12	61029	20230103	65.00	121500	-17.12	20230627	61029	65.00	20230103	124000	-18.79	20230425	76200	32.15	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
100	20231012	140226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100500	1900	2	1.93	12960169600	128908	51.25	97700	102700	97100	128100	69100	98600	100538.31	19.83	0	-9316	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16495	2.72	0.61	12	0.79	36910.00	165231.00	121500	20230627	-17.28	61029	20230103	64.68	121500	-17.28	20230627	61029	64.68	20230103	124000	-18.95	20230425	76200	31.89	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
101	20231012	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102200	3600	2	3.65	10861014500	108101	42.98	97700	102700	97100	128100	69100	98600	100471.20	19.83	0	-8253	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16774	2.77	0.62	12	0.66	36910.00	165231.00	121500	20230627	-15.88	61029	20230103	67.46	121500	-15.88	20230627	61029	67.46	20230103	124000	-17.58	20230425	76200	34.12	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
102	20231012	120230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	3800	2	3.85	8914464600	89080	35.41	97700	102500	97100	128100	69100	98600	100072.77	19.83	0	-281	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16807	2.77	0.62	12	0.54	36910.00	165231.00	121500	20230627	-15.72	61029	20230103	67.79	121500	-15.72	20230627	61029	67.79	20230103	124000	-17.42	20230425	76200	34.38	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
103	20231012	110229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	2900	2	2.94	6226910500	62675	24.92	97700	101700	97100	128100	69100	98600	99352.53	19.83	0	-5386	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16659	2.75	0.61	12	0.38	36910.00	165231.00	121500	20230627	-16.46	61029	20230103	66.31	121500	-16.46	20230627	61029	66.31	20230103	124000	-18.15	20230425	76200	33.20	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
104	20231012	100228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	100	2	0.10	2859249800	29160	11.59	97700	99100	97100	128100	69100	98600	98053.61	19.83	0	-3049	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16199	2.67	0.60	12	0.18	36910.00	165231.00	121500	20230627	-18.77	61029	20230103	61.73	121500	-18.77	20230627	61029	61.73	20230103	124000	-20.40	20230425	76200	29.53	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
105	20231012	090230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98000	-600	5	-0.61	257680900	2635	1.05	97700	98400	97600	128100	69100	98600	97787.91	19.83	0	815	106466	102532	95866	91932	85266	104500	93900	901	29500	5000	74930	100	1	16412642	16084	2.66	0.59	12	0.02	36910.00	165231.00	121500	20230627	-19.34	61029	20230103	60.58	121500	-19.34	20230627	61029	60.58	20230103	124000	-20.97	20230425	76200	28.61	20230530	1.46	Y	010060	5000	900 억	3255363	N	N	13649	N	N
106	20231011	160228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98600	10900	2	12.43	24094655200	250829	215.79	89200	99800	89200	114000	61400	87700	95941.01	19.79	0	17244	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	16183	2.67	0.60	12	1.53	36910.00	165231.00	121500	20230627	-18.85	61029	20230103	61.56	121500	-18.85	20230627	61029	61.56	20230103	124000	-20.48	20230425	76200	29.40	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	13649	N	N
107	20231011	150227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	11100	2	12.66	21990149400	229495	197.44	89200	99800	89200	114000	61400	87700	95819.73	19.79	0	17101	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	16216	2.68	0.60	12	1.40	36910.00	165231.00	121500	20230627	-18.68	61029	20230103	61.89	121500	-18.68	20230627	61029	61.89	20230103	124000	-20.32	20230425	76200	29.66	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
108	20231011	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99600	11900	2	13.57	19534609200	204665	176.08	89200	99800	89200	114000	61400	87700	95446.75	19.79	0	19190	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	16347	2.70	0.60	12	1.25	36910.00	165231.00	121500	20230627	-18.02	61029	20230103	63.20	121500	-18.02	20230627	61029	63.20	20230103	124000	-19.68	20230425	76200	30.71	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
109	20231011	130226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	10800	2	12.31	16487565200	173908	149.62	89200	99400	89200	114000	61400	87700	94806.25	19.79	0	18298	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	16166	2.67	0.60	12	1.06	36910.00	165231.00	121500	20230627	-18.93	61029	20230103	61.40	121500	-18.93	20230627	61029	61.40	20230103	124000	-20.56	20230425	76200	29.27	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
110	20231011	120229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	10000	2	11.40	13600697400	144497	124.31	89200	97700	89200	114000	61400	87700	94124.43	19.79	0	21119	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	16035	2.65	0.59	12	0.88	36910.00	165231.00	121500	20230627	-19.59	61029	20230103	60.09	121500	-19.59	20230627	61029	60.09	20230103	124000	-21.21	20230425	76200	28.22	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
111	20231011	110227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	8300	2	9.46	10851198400	116130	99.91	89200	96200	89200	114000	61400	87700	93440.10	19.79	0	19581	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	15756	2.60	0.58	12	0.71	36910.00	165231.00	121500	20230627	-20.99	61029	20230103	57.30	121500	-20.99	20230627	61029	57.30	20230103	124000	-22.58	20230425	76200	25.98	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
112	20231011	100226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	7300	2	8.32	7306562800	78883	67.86	89200	95300	89200	114000	61400	87700	92625.32	19.79	0	10662	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	15592	2.57	0.57	12	0.48	36910.00	165231.00	121500	20230627	-21.81	61029	20230103	55.66	121500	-21.81	20230627	61029	55.66	20230103	124000	-23.39	20230425	76200	24.67	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
113	20231011	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	4100	2	4.68	993316500	10971	9.44	89200	92000	89200	114000	61400	87700	90540.20	19.79	0	3052	94633	91166	89333	85866	84033	90250	84950	901	26300	5000	66650	100	1	16412642	15067	2.49	0.56	12	0.07	36910.00	165231.00	121500	20230627	-24.44	61029	20230103	50.42	121500	-24.44	20230627	61029	50.42	20230103	124000	-25.97	20230425	76200	20.47	20230530	1.49	Y	010060	5000	900 억	3247962	N	N	18667	N	N
114	20231010	160226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87700	-4600	5	-4.98	10375105700	115710	228.75	92300	92800	87500	119900	64700	92300	89671.45	19.92	-680	-19336	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14394	2.38	0.53	12	0.71	36910.00	165231.00	121500	20230627	-27.82	61029	20230103	43.70	121500	-27.82	20230627	61029	43.70	20230103	124000	-29.27	20230425	76200	15.09	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	18667	N	N
115	20231010	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	87500	-4800	5	-5.20	8984710700	99860	197.41	92300	92800	87500	119900	64700	92300	89971.41	19.92	-680	-21613	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14361	2.37	0.53	12	0.61	36910.00	165231.00	121500	20230627	-27.98	61029	20230103	43.37	121500	-27.98	20230627	61029	43.37	20230103	124000	-29.44	20230425	76200	14.83	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
116	20231010	140225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89100	-3200	5	-3.47	6768002800	74740	147.75	92300	92800	88400	119900	64700	92300	90552.30	19.92	-680	-17956	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14624	2.41	0.54	12	0.46	36910.00	165231.00	121500	20230627	-26.67	61029	20230103	46.00	121500	-26.67	20230627	61029	46.00	20230103	124000	-28.15	20230425	76200	16.93	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
117	20231010	130225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-3500	5	-3.79	5633016900	61950	122.47	92300	92800	88800	119900	64700	92300	90926.87	19.92	-680	-16542	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14574	2.41	0.54	12	0.38	36910.00	165231.00	121500	20230627	-26.91	61029	20230103	45.50	121500	-26.91	20230627	61029	45.50	20230103	124000	-28.39	20230425	76200	16.54	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
118	20231010	120225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90600	-1700	5	-1.84	4418017600	48386	95.65	92300	92800	90500	119900	64700	92300	91306.31	19.92	-680	-11017	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14870	2.45	0.55	12	0.29	36910.00	165231.00	121500	20230627	-25.43	61029	20230103	48.45	121500	-25.43	20230627	61029	48.45	20230103	124000	-26.94	20230425	76200	18.90	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
119	20231010	110221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	-1200	5	-1.30	3292154400	35969	71.11	92300	92800	90700	119900	64700	92300	91526.02	19.92	-680	-8483	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14952	2.47	0.55	12	0.22	36910.00	165231.00	121500	20230627	-25.02	61029	20230103	49.27	121500	-25.02	20230627	61029	49.27	20230103	124000	-26.53	20230425	76200	19.55	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
120	20231010	100223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91300	-1000	5	-1.08	2174785800	23703	46.86	92300	92800	90700	119900	64700	92300	91749.85	19.92	-680	-5690	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	14985	2.47	0.55	12	0.14	36910.00	165231.00	121500	20230627	-24.86	61029	20230103	49.60	121500	-24.86	20230627	61029	49.60	20230103	124000	-26.37	20230425	76200	19.82	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
121	20231010	090224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-800	5	-0.87	285705700	3105	6.14	92300	92600	91200	119900	64700	92300	92008.04	19.92	-680	-1384	94166	93232	91666	90732	89166	93700	91200	901	27600	5000	70140	100	1	16412642	15018	2.48	0.55	12	0.02	36910.00	165231.00	121500	20230627	-24.69	61029	20230103	49.93	121500	-24.69	20230627	61029	49.93	20230103	124000	-26.21	20230425	76200	20.08	20230530	1.54	Y	010060	5000	900 억	3269399	N	N	13764	N	N
122	20231006	160224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	800	2	0.87	4619761800	50346	59.70	90100	92600	90100	118900	64100	91500	91760.07	19.96	820	-5207	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15149	2.50	0.56	12	0.31	36910.00	165231.00	121500	20230627	-24.03	61029	20230103	51.24	121500	-24.03	20230627	61029	51.24	20230103	124000	-25.56	20230425	76200	21.13	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	13703	N	N
123	20231006	150221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	200	2	0.22	4082854100	44513	52.78	90100	92600	90100	118900	64100	91500	91722.79	19.96	820	-5257	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15050	2.48	0.55	12	0.27	36910.00	165231.00	121500	20230627	-24.53	61029	20230103	50.26	121500	-24.53	20230627	61029	50.26	20230103	124000	-26.05	20230425	76200	20.34	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N
124	20231006	140222	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92200	700	2	0.77	3392641500	37018	43.89	90100	92600	90100	118900	64100	91500	91648.48	19.96	820	-2896	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15132	2.50	0.56	12	0.23	36910.00	165231.00	121500	20230627	-24.12	61029	20230103	51.08	121500	-24.12	20230627	61029	51.08	20230103	124000	-25.65	20230425	76200	21.00	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N
125	20231006	130220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	800	2	0.87	2941106800	32128	38.09	90100	92600	90100	118900	64100	91500	91543.43	19.96	820	-2224	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15149	2.50	0.56	12	0.20	36910.00	165231.00	121500	20230627	-24.03	61029	20230103	51.24	121500	-24.03	20230627	61029	51.24	20230103	124000	-25.56	20230425	76200	21.13	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N
126	20231006	120220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	300	2	0.33	2214047900	24246	28.75	90100	92300	90100	118900	64100	91500	91315.92	19.96	820	-1516	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15067	2.49	0.56	12	0.15	36910.00	165231.00	121500	20230627	-24.44	61029	20230103	50.42	121500	-24.44	20230627	61029	50.42	20230103	124000	-25.97	20230425	76200	20.47	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N
127	20231006	110219	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-100	5	-0.11	1729543500	18942	22.46	90100	92300	90100	118900	64100	91500	91307.21	19.96	820	-2156	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15001	2.48	0.55	12	0.12	36910.00	165231.00	121500	20230627	-24.77	61029	20230103	49.76	121500	-24.77	20230627	61029	49.76	20230103	124000	-26.29	20230425	76200	19.95	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N
128	20231006	100220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	300	2	0.33	1138487900	12469	14.78	90100	92300	90100	118900	64100	91500	91305.28	19.96	820	-1390	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15067	2.49	0.56	12	0.08	36910.00	165231.00	121500	20230627	-24.44	61029	20230103	50.42	121500	-24.44	20230627	61029	50.42	20230103	124000	-25.97	20230425	76200	20.47	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N
129	20231006	090217	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	300	2	0.33	398331600	4410	5.23	90100	91800	90100	118900	64100	91500	90321.42	19.96	820	723	96300	93900	92100	89700	87900	93000	88800	901	27400	5000	69540	100	1	16412642	15067	2.49	0.56	12	0.03	36910.00	165231.00	121500	20230627	-24.44	61029	20230103	50.42	121500	-24.44	20230627	61029	50.42	20230103	124000	-25.97	20230425	76200	20.47	20230530	1.63	Y	010060	5000	900 억	3275632	N	N	6285	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History