KissMeData/069260/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 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	160628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-500	5	-2.24	2031979550	92161	83.18	22500	22500	21750	29050	15650	22350	22048.22	6.70	0	-2425	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	8932	10.92	1.13	12	0.23	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	9890	N	N
3	20231031	150635	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-400	5	-1.79	1792707300	81225	73.31	22500	22500	21750	29050	15650	22350	22070.88	6.70	0	1287	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	8973	10.97	1.13	12	0.20	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
4	20231031	140641	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-500	5	-2.24	1429443400	64605	58.31	22500	22500	21800	29050	15650	22350	22125.89	6.70	0	-871	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	8932	10.92	1.13	12	0.16	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
5	20231031	130636	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-250	5	-1.12	1141948050	51488	46.47	22500	22500	22000	29050	15650	22350	22178.91	6.70	0	73	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	9034	11.04	1.14	12	0.13	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
6	20231031	120632	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-250	5	-1.12	879886300	39611	35.75	22500	22500	22050	29050	15650	22350	22213.18	6.70	0	2221	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	9034	11.04	1.14	12	0.10	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
7	20231031	110651	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-100	5	-0.45	684429650	30790	27.79	22500	22500	22050	29050	15650	22350	22228.96	6.70	0	3234	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	9095	11.12	1.15	12	0.08	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
8	20231031	100640	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-200	5	-0.89	421533400	18932	17.09	22500	22500	22100	29050	15650	22350	22265.65	6.70	0	1556	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	9055	11.07	1.14	12	0.05	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
9	20231031	090638	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	150	2	0.67	51344250	2287	2.06	22500	22500	22400	29050	15650	22350	22450.52	6.70	0	-30	22983	22666	22083	21766	21183	22825	21925	409	6700	1000	16980	50	1	40878588	9198	11.24	1.16	12	0.01	2001.00	19362.00	24200	20230419	-7.02	18600	20230103	20.97	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	18600	20.97	20230103	0.53	Y	069260	1000	408 억	2737209	N	N	5189	N	N
10	20231030	160628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	600	2	2.76	2464682300	110625	248.72	21500	22400	21500	28250	15250	21750	22279.53	6.64	-2200	22644	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9136	11.17	1.15	12	0.27	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	5189	N	N
11	20231030	150613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	600	2	2.76	2279915400	102357	230.13	21500	22400	21500	28250	15250	21750	22274.15	6.64	-2200	21771	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9136	11.17	1.15	12	0.25	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
12	20231030	140614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	650	2	2.99	1857462700	83468	187.66	21500	22400	21500	28250	15250	21750	22253.59	6.64	-2200	25257	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9157	11.19	1.16	12	0.20	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
13	20231030	130615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	650	2	2.99	1608268500	72333	162.63	21500	22400	21500	28250	15250	21750	22234.23	6.64	-2200	25751	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9157	11.19	1.16	12	0.18	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
14	20231030	120610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	600	2	2.76	1355384650	61036	137.23	21500	22400	21500	28250	15250	21750	22206.32	6.64	-2200	26804	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9136	11.17	1.15	12	0.15	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
15	20231030	110611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	600	2	2.76	1054324550	47573	106.96	21500	22400	21500	28250	15250	21750	22162.25	6.64	-2200	24956	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9136	11.17	1.15	12	0.12	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
16	20231030	100612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	600	2	2.76	849865350	38424	86.39	21500	22400	21500	28250	15250	21750	22118.09	6.64	-2200	24751	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	9136	11.17	1.15	12	0.09	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
17	20231030	090608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	130384400	6037	13.57	21500	21900	21500	28250	15250	21750	21597.55	6.64	-2200	3617	22183	21966	21733	21516	21283	21850	21400	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	Y	069260	1000	408 억	2714666	N	N	7891	N	N
18	20231027	160540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	962171350	44201	50.77	21950	21950	21500	28450	15350	21900	21768.12	6.66	0	-11437	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.11	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	7891	N	N
19	20231027	150610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-200	5	-0.91	875013150	40192	46.16	21950	21950	21500	28450	15350	21900	21770.83	6.66	0	-10750	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8871	10.84	1.12	12	0.10	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
20	20231027	140607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-100	5	-0.46	719517700	33050	37.96	21950	21950	21500	28450	15350	21900	21770.58	6.66	0	-6273	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8912	10.89	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
21	20231027	130600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-100	5	-0.46	562935650	25858	29.70	21950	21950	21500	28450	15350	21900	21770.27	6.66	0	-2763	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8912	10.89	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
22	20231027	120610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	393437050	18059	20.74	21950	21950	21500	28450	15350	21900	21786.20	6.66	0	183	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8932	10.92	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
23	20231027	110616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-100	5	-0.46	297965000	13678	15.71	21950	21950	21500	28450	15350	21900	21784.25	6.66	0	-272	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
24	20231027	100608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-100	5	-0.46	194537450	8938	10.27	21950	21950	21500	28450	15350	21900	21765.21	6.66	0	1266	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8912	10.89	1.13	12	0.02	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
25	20231027	090605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	100097800	4608	5.29	21950	21950	21500	28450	15350	21900	21722.61	6.66	0	256	22400	22150	21900	21650	21400	22025	21525	409	6550	1000	16640	50	1	40878588	8932	10.92	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	Y	069260	1000	408 억	2720660	N	N	30270	N	N
26	20231026	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-300	5	-1.35	1899541650	87008	160.36	22150	22150	21650	28850	15550	22200	21831.80	6.71	0	-20550	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8952	10.94	1.13	12	0.21	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	30270	N	N
27	20231026	150559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-350	5	-1.58	1595894150	73125	134.78	22150	22150	21650	28850	15550	22200	21824.19	6.71	0	-18320	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8932	10.92	1.13	12	0.18	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
28	20231026	140600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-400	5	-1.80	1243569150	56963	104.99	22150	22150	21650	28850	15550	22200	21831.17	6.71	0	-15909	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8912	10.89	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
29	20231026	130559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-350	5	-1.58	960740500	43986	81.07	22150	22150	21650	28850	15550	22200	21841.96	6.71	0	-14407	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8932	10.92	1.13	12	0.11	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
30	20231026	120558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-500	5	-2.25	691864550	31613	58.27	22150	22150	21700	28850	15550	22200	21885.44	6.71	0	-12165	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8871	10.84	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
31	20231026	110605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-350	5	-1.58	444690950	20262	37.34	22150	22150	21750	28850	15550	22200	21947.04	6.71	0	-6911	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8932	10.92	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
32	20231026	100603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-200	5	-0.90	275537650	12546	23.12	22150	22150	21750	28850	15550	22200	21962.19	6.71	0	-3253	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8993	10.99	1.14	12	0.03	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
33	20231026	090601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-250	5	-1.13	61913300	2817	5.19	22150	22150	21750	28850	15550	22200	21978.45	6.71	0	-205	22600	22400	22050	21850	21500	22500	21950	409	6650	1000	16870	50	1	40878588	8973	10.97	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.54	Y	069260	1000	408 억	2742115	N	N	7096	N	N
34	20231025	160603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	350	2	1.60	1198233750	54148	75.57	21750	22250	21700	28400	15300	21850	22128.85	6.73	-500	-4618	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	9075	11.09	1.15	12	0.13	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	7096	N	N
35	20231025	150602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	300	2	1.37	1064031750	48098	67.12	21750	22250	21700	28400	15300	21850	22122.16	6.73	-500	-3072	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	9055	11.07	1.14	12	0.12	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
36	20231025	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	250	2	1.14	860616100	38924	54.32	21750	22250	21700	28400	15300	21850	22110.17	6.73	-500	-1181	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	9034	11.04	1.14	12	0.10	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
37	20231025	130559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	350	2	1.60	724666050	32769	45.73	21750	22250	21700	28400	15300	21850	22114.38	6.73	-500	-1571	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	9075	11.09	1.15	12	0.08	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
38	20231025	120559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	400	2	1.83	576703250	26100	36.42	21750	22250	21700	28400	15300	21850	22095.91	6.73	-500	1547	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	9095	11.12	1.15	12	0.06	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
39	20231025	110600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	400	2	1.83	411059850	18638	26.01	21750	22250	21700	28400	15300	21850	22054.93	6.73	-500	1952	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	9095	11.12	1.15	12	0.05	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
40	20231025	100600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	150	2	0.69	195196150	8893	12.41	21750	22100	21700	28400	15300	21850	21949.42	6.73	-500	3349	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	8993	10.99	1.14	12	0.02	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
41	20231025	090558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	15609050	717	1.00	21750	21850	21700	28400	15300	21850	21769.94	6.73	-500	121	22216	22032	21766	21582	21316	22075	21625	409	6550	1000	16600	50	1	40878588	8912	10.89	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.55	Y	069260	1000	408 억	2750990	N	N	6069	N	N
42	20231024	160547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	100	2	0.46	1554296100	71640	157.62	21850	21950	21500	28250	15250	21750	21695.80	6.76	33	-9068	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8932	10.92	1.13	12	0.18	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	6069	N	N
43	20231024	150556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	50	2	0.23	1466941750	67633	148.80	21850	21950	21500	28250	15250	21750	21689.73	6.76	33	-8893	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8912	10.89	1.13	12	0.17	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
44	20231024	140545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	1252603300	57786	127.14	21850	21950	21500	28250	15250	21750	21676.59	6.76	33	-7646	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.14	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
45	20231024	130552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	1035307050	47804	105.18	21850	21950	21500	28250	15250	21750	21657.33	6.76	33	-4047	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.12	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
46	20231024	120557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	875048750	40407	88.90	21850	21950	21500	28250	15250	21750	21655.87	6.76	33	-4006	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.10	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
47	20231024	110552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	701477100	32420	71.33	21850	21950	21500	28250	15250	21750	21637.17	6.76	33	-3225	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
48	20231024	100547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-200	5	-0.92	336644250	15508	34.12	21850	21950	21550	28250	15250	21750	21707.78	6.76	33	141	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8809	10.77	1.11	12	0.04	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
49	20231024	090551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	49440250	2270	4.99	21850	21950	21700	28250	15250	21750	21779.85	6.76	33	448	22116	21932	21766	21582	21416	22025	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	Y	069260	1000	408 억	2763469	N	N	8453	N	N
50	20231023	160543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-50	5	-0.23	987602850	45451	48.06	21700	21950	21600	28300	15300	21800	21728.95	6.81	0	-10767	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8891	10.87	1.12	12	0.11	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	8453	N	N
51	20231023	150546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	811876000	37363	39.51	21700	21950	21600	28300	15300	21800	21729.41	6.81	0	-8851	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8871	10.84	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
52	20231023	140545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-200	5	-0.92	614615000	28258	29.88	21700	21950	21600	28300	15300	21800	21750.12	6.81	0	-5523	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8830	10.79	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
53	20231023	130549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	536467300	24650	26.07	21700	21950	21600	28300	15300	21800	21763.38	6.81	0	-3653	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8871	10.84	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
54	20231023	120542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	429405050	19728	20.86	21700	21950	21600	28300	15300	21800	21766.27	6.81	0	-576	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
55	20231023	110542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-50	5	-0.23	344090250	15808	16.72	21700	21950	21600	28300	15300	21800	21766.84	6.81	0	-168	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8891	10.87	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
56	20231023	100538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	227279850	10450	11.05	21700	21950	21600	28300	15300	21800	21749.27	6.81	0	1810	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
57	20231023	090550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	38196150	1757	1.86	21700	21950	21600	28300	15300	21800	21739.41	6.81	0	-139	22400	22100	21800	21500	21200	22250	21650	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.55	Y	069260	1000	408 억	2783096	N	N	15580	N	N
58	20231020	160542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-150	5	-0.68	2067186750	94558	122.80	21750	22100	21500	28500	15400	21950	21861.60	6.88	0	-18418	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	8912	10.89	1.13	12	0.23	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	15580	N	N
59	20231020	150542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	0	3	0.00	1984905100	90789	117.91	21750	22100	21500	28500	15400	21950	21862.84	6.88	0	-19516	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	8973	10.97	1.13	12	0.22	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
60	20231020	140546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	100	2	0.46	1641352400	75145	97.59	21750	22100	21500	28500	15400	21950	21842.47	6.88	0	-11897	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	9014	11.02	1.14	12	0.18	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
61	20231020	130530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	100	2	0.46	1345451200	61697	80.13	21750	22050	21500	28500	15400	21950	21807.40	6.88	0	-8991	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	9014	11.02	1.14	12	0.15	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
62	20231020	120540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	50	2	0.23	1040896650	47823	62.11	21750	22000	21500	28500	15400	21950	21765.61	6.88	0	-5159	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	8993	10.99	1.14	12	0.12	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
63	20231020	110544	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	766138500	35277	45.81	21750	21950	21500	28500	15400	21950	21717.79	6.88	0	-993	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	8952	10.94	1.13	12	0.09	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
64	20231020	100538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-350	5	-1.59	474395950	21856	28.38	21750	21900	21500	28500	15400	21950	21705.52	6.88	0	1315	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	8830	10.79	1.12	12	0.05	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
65	20231020	090539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-100	5	-0.46	22966800	1053	1.37	21750	21850	21750	28500	15400	21950	21810.83	6.88	0	-223	22383	22166	21883	21666	21383	22025	21525	409	6550	1000	16680	50	1	40878588	8932	10.92	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.55	Y	069260	1000	408 억	2813906	N	N	19093	N	N
66	20231019	160536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-100	5	-0.45	1688492250	76977	33.25	22100	22100	21600	28650	15450	22050	21935.01	6.88	-1089	-19747	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8973	10.97	1.13	12	0.19	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	19093	N	N
67	20231019	150534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-100	5	-0.45	1475621950	67260	29.05	22100	22100	21600	28650	15450	22050	21939.07	6.88	-1089	-19704	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8973	10.97	1.13	12	0.16	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
68	20231019	140538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-50	5	-0.23	1288373000	58729	25.37	22100	22100	21600	28650	15450	22050	21937.59	6.88	-1089	-15166	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8993	10.99	1.14	12	0.14	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
69	20231019	130533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-50	5	-0.23	1122087500	51166	22.10	22100	22100	21600	28650	15450	22050	21930.33	6.88	-1089	-12740	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8993	10.99	1.14	12	0.13	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
70	20231019	120538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-100	5	-0.45	917964350	41870	18.09	22100	22100	21600	28650	15450	22050	21924.15	6.88	-1089	-7691	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8973	10.97	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
71	20231019	110537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-50	5	-0.23	627348900	28608	12.36	22100	22100	21600	28650	15450	22050	21929.14	6.88	-1089	-3936	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8993	10.99	1.14	12	0.07	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
72	20231019	100532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	50	2	0.23	380187450	17386	7.51	22100	22100	21600	28650	15450	22050	21867.45	6.88	-1089	-3113	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	9034	11.04	1.14	12	0.04	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
73	20231019	090537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-300	5	-1.36	69968900	3201	1.38	22100	22100	21700	28650	15450	22050	21858.45	6.88	-1089	-2032	22483	22266	22083	21866	21683	22250	21850	409	6600	1000	16750	50	1	40878588	8891	10.87	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	Y	069260	1000	408 억	2812585	N	N	20381	N	N
74	20231018	160539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-100	5	-0.45	4869875250	220427	365.30	22050	22300	21900	28750	15550	22150	22092.92	6.83	0	20049	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9014	11.02	1.14	12	0.54	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	9333	N	N
75	20231018	150532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	100	2	0.45	1520081450	68551	113.60	22050	22300	21900	28750	15550	22150	22174.46	6.83	0	19499	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9095	11.12	1.15	12	0.17	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
76	20231018	140528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	150	2	0.68	1191324700	53747	89.07	22050	22300	21900	28750	15550	22150	22165.42	6.83	0	16935	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9116	11.14	1.15	12	0.13	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
77	20231018	130525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	50	2	0.23	975645600	44053	73.01	22050	22300	21900	28750	15550	22150	22147.09	6.83	0	13339	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9075	11.09	1.15	12	0.11	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
78	20231018	120534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	100	2	0.45	861232450	38901	64.47	22050	22300	21900	28750	15550	22150	22139.08	6.83	0	12601	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9095	11.12	1.15	12	0.10	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
79	20231018	110529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	50	2	0.23	594452500	26889	44.56	22050	22250	21900	28750	15550	22150	22107.65	6.83	0	8095	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9075	11.09	1.15	12	0.07	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
80	20231018	100533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	50	2	0.23	322981300	14638	24.26	22050	22200	21900	28750	15550	22150	22064.58	6.83	0	3411	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9075	11.09	1.15	12	0.04	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
81	20231018	090528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	0	3	0.00	68361650	3106	5.15	22050	22150	21900	28750	15550	22150	22009.55	6.83	0	499	22583	22366	22183	21966	21783	22275	21875	409	6600	1000	16830	50	1	40878588	9055	11.07	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.55	Y	069260	1000	408 억	2791364	N	N	11858	N	N
82	20231017	160532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-50	5	-0.23	1324532800	59723	62.97	22400	22400	22000	28850	15550	22200	22177.94	6.85	0	-8852	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9055	11.07	1.14	12	0.15	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	11858	N	N
83	20231017	150533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-100	5	-0.45	1152302600	51935	54.76	22400	22400	22000	28850	15550	22200	22187.40	6.85	0	-7489	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9034	11.04	1.14	12	0.13	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
84	20231017	140535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-100	5	-0.45	989318700	44557	46.98	22400	22400	22100	28850	15550	22200	22203.44	6.85	0	-5041	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9034	11.04	1.14	12	0.11	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
85	20231017	130530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	0	3	0.00	827737150	37267	39.29	22400	22400	22100	28850	15550	22200	22210.99	6.85	0	-5976	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9075	11.09	1.15	12	0.09	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
86	20231017	120531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	0	3	0.00	687205900	30938	32.62	22400	22400	22100	28850	15550	22200	22212.36	6.85	0	-3891	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9075	11.09	1.15	12	0.08	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
87	20231017	110527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	50	2	0.23	530366350	23871	25.17	22400	22400	22100	28850	15550	22200	22218.02	6.85	0	-800	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9095	11.12	1.15	12	0.06	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
88	20231017	100523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	0	3	0.00	337547550	15181	16.01	22400	22400	22100	28850	15550	22200	22234.87	6.85	0	-243	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9075	11.09	1.15	12	0.04	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
89	20231017	090527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	150	2	0.68	60701150	2716	2.86	22400	22400	22300	28850	15550	22200	22349.47	6.85	0	-280	22500	22350	22100	21950	21700	22425	22025	409	6650	1000	16870	50	1	40878588	9136	11.17	1.15	12	0.01	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.57	Y	069260	1000	408 억	2798839	N	N	9693	N	N
90	20231016	160527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	450	2	2.07	2098240650	94800	159.41	21950	22250	21850	28250	15250	21750	22133.11	6.77	0	31229	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9075	11.09	1.15	12	0.23	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	9693	N	N
91	20231016	150526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	400	2	1.84	1827693650	82606	138.91	21950	22250	21850	28250	15250	21750	22125.43	6.77	0	29021	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9055	11.07	1.14	12	0.20	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
92	20231016	140527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	450	2	2.07	1519086900	68688	115.50	21950	22250	21850	28250	15250	21750	22115.75	6.77	0	25836	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9075	11.09	1.15	12	0.17	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
93	20231016	130526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	400	2	1.84	1327509800	60039	100.96	21950	22250	21850	28250	15250	21750	22110.79	6.77	0	24166	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9055	11.07	1.14	12	0.15	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
94	20231016	120525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	350	2	1.61	1073713600	48547	81.64	21950	22250	21850	28250	15250	21750	22116.99	6.77	0	19405	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9034	11.04	1.14	12	0.12	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
95	20231016	110523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	350	2	1.61	808242100	36560	61.48	21950	22250	21850	28250	15250	21750	22107.28	6.77	0	14173	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9034	11.04	1.14	12	0.09	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
96	20231016	100518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	450	2	2.07	515258700	23369	39.30	21950	22200	21850	28250	15250	21750	22048.81	6.77	0	10940	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	9075	11.09	1.15	12	0.06	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
97	20231016	090522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	200	2	0.92	42001600	1915	3.22	21950	22000	21850	28250	15250	21750	21932.95	6.77	0	83	22283	22016	21783	21516	21283	22150	21650	409	6500	1000	16530	50	1	40878588	8973	10.97	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.56	Y	069260	1000	408 억	2766500	N	N	4101	N	N
98	20231012	160536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	300	2	1.39	1770750550	81205	122.00	21650	21900	21500	28050	15150	21600	21805.93	6.65	0	29788	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8952	10.94	1.13	12	0.20	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	8865	N	N
99	20231012	150526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	300	2	1.39	1369066350	62857	94.44	21650	21900	21500	28050	15150	21600	21780.65	6.65	0	28000	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8952	10.94	1.13	12	0.15	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
100	20231012	140525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	300	2	1.39	1159348300	53274	80.04	21650	21900	21500	28050	15150	21600	21761.99	6.65	0	24828	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8952	10.94	1.13	12	0.13	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
101	20231012	130524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	250	2	1.16	913345800	42029	63.14	21650	21900	21500	28050	15150	21600	21731.32	6.65	0	18369	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8932	10.92	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
102	20231012	120533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	250	2	1.16	786137150	36206	54.40	21650	21850	21500	28050	15150	21600	21712.90	6.65	0	16430	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8932	10.92	1.13	12	0.09	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
103	20231012	110531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	607026550	27989	42.05	21650	21850	21500	28050	15150	21600	21688.04	6.65	0	11864	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
104	20231012	100529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	50	2	0.23	267697250	12380	18.60	21650	21700	21500	28050	15150	21600	21623.36	6.65	0	3660	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8850	10.82	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
105	20231012	090531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	50	2	0.23	32321800	1498	2.25	21650	21650	21500	28050	15150	21600	21576.64	6.65	0	134	21933	21766	21483	21316	21033	21850	21400	409	6450	1000	16410	50	1	40878588	8850	10.82	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.59	Y	069260	1000	408 억	2716516	N	N	13489	N	N
106	20231011	160526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	350	2	1.65	1427803850	66479	45.53	21250	21650	21200	27600	14900	21250	21477.45	6.66	0	2073	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8830	10.79	1.12	12	0.16	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	13489	N	N
107	20231011	150526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	250	2	1.18	1253835100	58415	40.01	21250	21650	21200	27600	14900	21250	21464.27	6.66	0	766	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8789	10.74	1.11	12	0.14	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
108	20231011	140532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	350	2	1.65	931929100	43507	29.80	21250	21600	21200	27600	14900	21250	21420.21	6.66	0	275	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8830	10.79	1.12	12	0.11	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
109	20231011	130522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	300	2	1.41	667779300	31242	21.40	21250	21550	21200	27600	14900	21250	21374.41	6.66	0	-1375	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8809	10.77	1.11	12	0.08	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
110	20231011	120533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	200	2	0.94	507891750	23797	16.30	21250	21500	21200	27600	14900	21250	21342.68	6.66	0	-2434	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8768	10.72	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
111	20231011	110528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	100	2	0.47	313647150	14700	10.07	21250	21500	21200	27600	14900	21250	21336.54	6.66	0	-3448	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8728	10.67	1.10	12	0.04	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
112	20231011	100525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	50	2	0.24	205314150	9619	6.59	21250	21500	21200	27600	14900	21250	21344.65	6.66	0	-2420	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8707	10.64	1.10	12	0.02	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
113	20231011	090529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	200	2	0.94	38692000	1813	1.24	21250	21450	21200	27600	14900	21250	21341.42	6.66	0	-444	21950	21600	21150	20800	20350	21775	20975	409	6350	1000	16150	50	1	40878588	8768	10.72	1.11	12	0.00	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.59	Y	069260	1000	408 억	2722590	N	N	12242	N	N
114	20231010	160521	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	550	2	2.66	3091757750	145983	121.30	20800	21500	20700	26900	14500	20700	21178.84	6.52	-1122	58930	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8687	10.62	1.10	12	0.36	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	12242	N	N
115	20231010	150520	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	500	2	2.42	2850616850	134615	111.86	20800	21500	20700	26900	14500	20700	21176.07	6.52	-1122	59864	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8666	10.59	1.09	12	0.33	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
116	20231010	140523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	500	2	2.42	2443856900	115401	95.89	20800	21500	20700	26900	14500	20700	21177.09	6.52	-1122	60698	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8666	10.59	1.09	12	0.28	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
117	20231010	130519	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	550	2	2.66	2126840900	100439	83.46	20800	21500	20700	26900	14500	20700	21175.45	6.52	-1122	57970	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8687	10.62	1.10	12	0.25	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
118	20231010	120518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	750	2	3.62	1900954400	89840	74.65	20800	21500	20700	26900	14500	20700	21159.33	6.52	-1122	52853	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8768	10.72	1.11	12	0.22	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
119	20231010	110511	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	600	2	2.90	1499078850	71052	59.04	20800	21350	20700	26900	14500	20700	21098.33	6.52	-1122	42556	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8707	10.64	1.10	12	0.17	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
120	20231010	100515	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	550	2	2.66	1069912900	50792	42.21	20800	21350	20700	26900	14500	20700	21064.59	6.52	-1122	30006	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8687	10.62	1.10	12	0.12	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
121	20231010	090512	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21000	300	2	1.45	388597900	18587	15.44	20800	21200	20700	26900	14500	20700	20906.97	6.52	-1122	13391	21066	20882	20616	20432	20166	20975	20525	409	6200	1000	15730	50	1	40878588	8585	10.49	1.08	12	0.05	2001.00	19362.00	24200	20230419	-13.22	18600	20230103	12.90	24200	-13.22	20230419	18600	12.90	20230103	24200	-13.22	20230419	18600	12.90	20230103	0.60	Y	069260	1000	408 억	2663480	N	N	8359	N	N
122	20231006	160518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20700	50	2	0.24	2463027850	119962	175.39	20400	20800	20350	26800	14500	20650	20531.73	6.44	1394	30781	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8462	10.34	1.07	12	0.29	2001.00	19362.00	24200	20230419	-14.46	18600	20230103	11.29	24200	-14.46	20230419	18600	11.29	20230103	24200	-14.46	20230419	18600	11.29	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	8359	N	N
123	20231006	150509	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20650	0	3	0.00	2356838150	114825	167.88	20400	20800	20350	26800	14500	20650	20525.48	6.44	1394	30035	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8441	10.32	1.07	12	0.28	2001.00	19362.00	24200	20230419	-14.67	18600	20230103	11.02	24200	-14.67	20230419	18600	11.02	20230103	24200	-14.67	20230419	18600	11.02	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N
124	20231006	140508	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20500	-150	5	-0.73	2150725350	104790	153.21	20400	20800	20350	26800	14500	20650	20524.15	6.44	1394	28546	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8380	10.24	1.06	12	0.26	2001.00	19362.00	24200	20230419	-15.29	18600	20230103	10.22	24200	-15.29	20230419	18600	10.22	20230103	24200	-15.29	20230419	18600	10.22	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N
125	20231006	130506	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20400	-250	5	-1.21	1608782450	78319	114.51	20400	20800	20400	26800	14500	20650	20541.41	6.44	1394	25134	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8339	10.19	1.05	12	0.19	2001.00	19362.00	24200	20230419	-15.70	18600	20230103	9.68	24200	-15.70	20230419	18600	9.68	20230103	24200	-15.70	20230419	18600	9.68	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N
126	20231006	120503	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20550	-100	5	-0.48	962629150	46795	68.42	20400	20800	20400	26800	14500	20650	20571.20	6.44	1394	9352	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8401	10.27	1.06	12	0.11	2001.00	19362.00	24200	20230419	-15.08	18600	20230103	10.48	24200	-15.08	20230419	18600	10.48	20230103	24200	-15.08	20230419	18600	10.48	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N
127	20231006	110459	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20550	-100	5	-0.48	679776550	33023	48.28	20400	20800	20400	26800	14500	20650	20584.94	6.44	1394	12325	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8401	10.27	1.06	12	0.08	2001.00	19362.00	24200	20230419	-15.08	18600	20230103	10.48	24200	-15.08	20230419	18600	10.48	20230103	24200	-15.08	20230419	18600	10.48	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N
128	20231006	100504	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20650	0	3	0.00	390723100	18988	27.76	20400	20800	20400	26800	14500	20650	20577.37	6.44	1394	7231	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8441	10.32	1.07	12	0.05	2001.00	19362.00	24200	20230419	-14.67	18600	20230103	11.02	24200	-14.67	20230419	18600	11.02	20230103	24200	-14.67	20230419	18600	11.02	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N
129	20231006	090459	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20650	0	3	0.00	48489150	2369	3.46	20400	20650	20400	26800	14500	20650	20468.19	6.44	1394	-307	21116	20882	20616	20382	20116	20750	20250	409	6150	1000	15690	50	1	40878588	8441	10.32	1.07	12	0.01	2001.00	19362.00	24200	20230419	-14.67	18600	20230103	11.02	24200	-14.67	20230419	18600	11.02	20230103	24200	-14.67	20230419	18600	11.02	20230103	0.60	Y	069260	1000	408 억	2634521	N	N	6331	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History