KissMeData/073240/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160639	57	100.00	KOSPI200	화학	N	N	N	N	N	4205	-155	5	-3.56	2124203220	501647	113.42	4380	4380	4170	5660	3055	4360	4234.46	4.35	0	-203257	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12079	-15.29	1.07	12	0.17	-275.00	3920.00	5280	20230515	-20.36	2670	20230103	57.49	5280	-20.36	20230515	2670	57.49	20230103	5280	-20.36	20230515	2670	57.49	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	104297	N	N
3	20231031	150645	57	100.00	KOSPI200	화학	N	N	N	N	N	4200	-160	5	-3.67	1805860550	426023	96.32	4380	4380	4170	5660	3055	4360	4238.88	4.35	0	-169704	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12065	-15.27	1.07	12	0.15	-275.00	3920.00	5280	20230515	-20.45	2670	20230103	57.30	5280	-20.45	20230515	2670	57.30	20230103	5280	-20.45	20230515	2670	57.30	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
4	20231031	140651	57	100.00	KOSPI200	화학	N	N	N	N	N	4185	-175	5	-4.01	1598812185	376558	85.14	4380	4380	4175	5660	3055	4360	4245.86	4.35	0	-156730	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12022	-15.22	1.07	12	0.13	-275.00	3920.00	5280	20230515	-20.74	2670	20230103	56.74	5280	-20.74	20230515	2670	56.74	20230103	5280	-20.74	20230515	2670	56.74	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
5	20231031	130645	57	100.00	KOSPI200	화학	N	N	N	N	N	4190	-170	5	-3.90	1306586485	306828	69.37	4380	4380	4190	5660	3055	4360	4258.37	4.35	0	-136090	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12036	-15.24	1.07	12	0.11	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
6	20231031	120643	57	100.00	KOSPI200	화학	N	N	N	N	N	4205	-155	5	-3.56	1028319415	240639	54.41	4380	4380	4205	5660	3055	4360	4273.29	4.35	0	-122648	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12079	-15.29	1.07	12	0.08	-275.00	3920.00	5280	20230515	-20.36	2670	20230103	57.49	5280	-20.36	20230515	2670	57.49	20230103	5280	-20.36	20230515	2670	57.49	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
7	20231031	110701	57	100.00	KOSPI200	화학	N	N	N	N	N	4250	-110	5	-2.52	768515810	179184	40.51	4380	4380	4235	5660	3055	4360	4288.98	4.35	0	-90709	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12209	-15.45	1.08	12	0.06	-275.00	3920.00	5280	20230515	-19.51	2670	20230103	59.18	5280	-19.51	20230515	2670	59.18	20230103	5280	-19.51	20230515	2670	59.18	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
8	20231031	100651	57	100.00	KOSPI200	화학	N	N	N	N	N	4275	-85	5	-1.95	410585255	95184	21.52	4380	4380	4265	5660	3055	4360	4313.60	4.35	0	-46959	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12280	-15.55	1.09	12	0.03	-275.00	3920.00	5280	20230515	-19.03	2670	20230103	60.11	5280	-19.03	20230515	2670	60.11	20230103	5280	-19.03	20230515	2670	60.11	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
9	20231031	090648	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	-20	5	-0.46	88147775	20282	4.59	4380	4380	4310	5660	3055	4360	4346.11	4.35	0	-7919	4606	4482	4396	4272	4186	4440	4230	14363	1300	5000	3220	5	1	287260287	12467	-15.78	1.11	12	0.01	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12484398	N	N	79350	N	N
10	20231030	160639	57	100.00	KOSPI200	화학	N	N	N	N	N	4360	-120	5	-2.68	1928329215	441413	66.46	4480	4520	4310	5820	3140	4480	4368.53	4.40	0	-116898	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12525	-15.85	1.11	12	0.15	-275.00	3920.00	5280	20230515	-17.42	2670	20230103	63.30	5280	-17.42	20230515	2670	63.30	20230103	5280	-17.42	20230515	2670	63.30	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	79086	N	N
11	20231030	150624	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	-140	5	-3.12	1660107060	379824	57.19	4480	4520	4310	5820	3140	4480	4370.72	4.40	0	-114514	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12467	-15.78	1.11	12	0.13	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
12	20231030	140624	57	100.00	KOSPI200	화학	N	N	N	N	N	4325	-155	5	-3.46	1424648640	325488	49.00	4480	4520	4310	5820	3140	4480	4376.96	4.40	0	-109976	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12424	-15.73	1.10	12	0.11	-275.00	3920.00	5280	20230515	-18.09	2670	20230103	61.99	5280	-18.09	20230515	2670	61.99	20230103	5280	-18.09	20230515	2670	61.99	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
13	20231030	130626	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	-140	5	-3.12	1035464130	235432	35.45	4480	4520	4335	5820	3140	4480	4398.14	4.40	0	-84550	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12467	-15.78	1.11	12	0.08	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
14	20231030	120621	57	100.00	KOSPI200	화학	N	N	N	N	N	4355	-125	5	-2.79	872781500	197968	29.81	4480	4520	4345	5820	3140	4480	4408.69	4.40	0	-73633	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12510	-15.84	1.11	12	0.07	-275.00	3920.00	5280	20230515	-17.52	2670	20230103	63.11	5280	-17.52	20230515	2670	63.11	20230103	5280	-17.52	20230515	2670	63.11	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
15	20231030	110621	57	100.00	KOSPI200	화학	N	N	N	N	N	4395	-85	5	-1.90	586730210	132380	19.93	4480	4520	4380	5820	3140	4480	4432.16	4.40	0	-38372	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12625	-15.98	1.12	12	0.05	-275.00	3920.00	5280	20230515	-16.76	2670	20230103	64.61	5280	-16.76	20230515	2670	64.61	20230103	5280	-16.76	20230515	2670	64.61	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
16	20231030	100621	57	100.00	KOSPI200	화학	N	N	N	N	N	4425	-55	5	-1.23	318002820	71291	10.73	4480	4520	4420	5820	3140	4480	4460.62	4.40	0	-13564	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12711	-16.09	1.13	12	0.02	-275.00	3920.00	5280	20230515	-16.19	2670	20230103	65.73	5280	-16.19	20230515	2670	65.73	20230103	5280	-16.19	20230515	2670	65.73	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
17	20231030	090617	57	100.00	KOSPI200	화학	N	N	N	N	N	4515	35	2	0.78	86140340	19152	2.88	4480	4520	4475	5820	3140	4480	4497.74	4.40	0	1767	4673	4576	4448	4351	4223	4625	4400	14363	1340	5000	3310	5	1	287260287	12970	-16.42	1.15	12	0.01	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.02	Y	073240	5000	14363 억	12640463	N	N	15851	N	N
18	20231027	160551	57	100.00	KOSPI200	화학	N	N	N	N	N	4480	175	2	4.07	2957261515	662893	52.11	4360	4545	4320	5590	3015	4305	4461.14	4.26	0	246066	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12869	-16.29	1.14	12	0.23	-275.00	3920.00	5280	20230515	-15.15	2670	20230103	67.79	5280	-15.15	20230515	2670	67.79	20230103	5280	-15.15	20230515	2670	67.79	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	15851	N	N
19	20231027	150620	57	100.00	KOSPI200	화학	N	N	N	N	N	4465	160	2	3.72	2702305140	605896	47.63	4360	4545	4320	5590	3015	4305	4460.04	4.26	0	237900	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12826	-16.24	1.14	12	0.21	-275.00	3920.00	5280	20230515	-15.44	2670	20230103	67.23	5280	-15.44	20230515	2670	67.23	20230103	5280	-15.44	20230515	2670	67.23	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
20	20231027	140618	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	170	2	3.95	2144945815	481046	37.81	4360	4545	4320	5590	3015	4305	4458.95	4.26	0	208553	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12855	-16.27	1.14	12	0.17	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
21	20231027	130611	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	185	2	4.30	1926306440	432134	33.97	4360	4545	4320	5590	3015	4305	4457.70	4.26	0	186951	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12898	-16.33	1.15	12	0.15	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
22	20231027	120621	57	100.00	KOSPI200	화학	N	N	N	N	N	4545	240	2	5.57	1654350580	371810	29.23	4360	4545	4320	5590	3015	4305	4449.49	4.26	0	162852	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	13056	-16.53	1.16	12	0.13	-275.00	3920.00	5280	20230515	-13.92	2670	20230103	70.22	5280	-13.92	20230515	2670	70.22	20230103	5280	-13.92	20230515	2670	70.22	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
23	20231027	110626	57	100.00	KOSPI200	화학	N	N	N	N	N	4450	145	2	3.37	1027271305	232485	18.27	4360	4490	4320	5590	3015	4305	4418.71	4.26	0	70133	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12783	-16.18	1.14	12	0.08	-275.00	3920.00	5280	20230515	-15.72	2670	20230103	66.67	5280	-15.72	20230515	2670	66.67	20230103	5280	-15.72	20230515	2670	66.67	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
24	20231027	100618	57	100.00	KOSPI200	화학	N	N	N	N	N	4445	140	2	3.25	853984430	193533	15.21	4360	4490	4320	5590	3015	4305	4412.66	4.26	0	51239	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12769	-16.16	1.13	12	0.07	-275.00	3920.00	5280	20230515	-15.81	2670	20230103	66.48	5280	-15.81	20230515	2670	66.48	20230103	5280	-15.81	20230515	2670	66.48	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
25	20231027	090615	57	100.00	KOSPI200	화학	N	N	N	N	N	4415	110	2	2.56	239368310	54786	4.31	4360	4430	4320	5590	3015	4305	4369.27	4.26	0	15809	4898	4601	4428	4131	3958	4750	4280	14363	1285	5000	3180	5	1	287260287	12683	-16.05	1.13	12	0.02	-275.00	3920.00	5280	20230515	-16.38	2670	20230103	65.36	5280	-16.38	20230515	2670	65.36	20230103	5280	-16.38	20230515	2670	65.36	20230103	0.02	Y	073240	5000	14363 억	12251479	N	N	196225	N	N
26	20231026	160609	57	100.00	KOSPI200	화학	N	N	N	N	N	4305	-20	5	-0.46	5581666235	1270519	572.85	4300	4725	4255	5620	3030	4325	4393.25	4.32	0	-161897	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12367	-15.65	1.10	12	0.44	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	196225	N	N
27	20231026	150609	57	100.00	KOSPI200	화학	N	N	N	N	N	4295	-30	5	-0.69	5277358810	1199743	540.94	4300	4725	4255	5620	3030	4325	4398.74	4.32	0	-160334	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12338	-15.62	1.10	12	0.42	-275.00	3920.00	5280	20230515	-18.66	2670	20230103	60.86	5280	-18.66	20230515	2670	60.86	20230103	5280	-18.66	20230515	2670	60.86	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
28	20231026	140610	57	100.00	KOSPI200	화학	N	N	N	N	N	4320	-5	5	-0.12	4751318265	1077458	485.81	4300	4725	4255	5620	3030	4325	4409.75	4.32	0	-164023	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12410	-15.71	1.10	12	0.38	-275.00	3920.00	5280	20230515	-18.18	2670	20230103	61.80	5280	-18.18	20230515	2670	61.80	20230103	5280	-18.18	20230515	2670	61.80	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
29	20231026	130608	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	15	2	0.35	4226193320	955652	430.89	4300	4725	4255	5620	3030	4325	4422.32	4.32	0	-148187	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12467	-15.78	1.11	12	0.33	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
30	20231026	120608	57	100.00	KOSPI200	화학	N	N	N	N	N	4315	-10	5	-0.23	3751691400	845227	381.10	4300	4725	4255	5620	3030	4325	4438.68	4.32	0	-144980	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12395	-15.69	1.10	12	0.29	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
31	20231026	110614	57	100.00	KOSPI200	화학	N	N	N	N	N	4330	5	2	0.12	406460145	94549	42.63	4300	4345	4255	5620	3030	4325	4298.93	4.32	0	-21041	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12438	-15.75	1.10	12	0.03	-275.00	3920.00	5280	20230515	-17.99	2670	20230103	62.17	5280	-17.99	20230515	2670	62.17	20230103	5280	-17.99	20230515	2670	62.17	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
32	20231026	100613	57	100.00	KOSPI200	화학	N	N	N	N	N	4275	-50	5	-1.16	273796450	63757	28.75	4300	4325	4255	5620	3030	4325	4294.37	4.32	0	-20429	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12280	-15.55	1.09	12	0.02	-275.00	3920.00	5280	20230515	-19.03	2670	20230103	60.11	5280	-19.03	20230515	2670	60.11	20230103	5280	-19.03	20230515	2670	60.11	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
33	20231026	090611	57	100.00	KOSPI200	화학	N	N	N	N	N	4285	-40	5	-0.92	84902885	19829	8.94	4300	4300	4255	5620	3030	4325	4281.73	4.32	0	-8375	4405	4365	4290	4250	4175	4385	4270	14363	1295	5000	3200	5	1	287260287	12309	-15.58	1.09	12	0.01	-275.00	3920.00	5280	20230515	-18.84	2670	20230103	60.49	5280	-18.84	20230515	2670	60.49	20230103	5280	-18.84	20230515	2670	60.49	20230103	0.02	Y	073240	5000	14363 억	12414286	N	N	33683	N	N
34	20231025	160613	57	100.00	KOSPI200	화학	N	N	N	N	N	4325	70	2	1.65	953728340	221753	91.71	4215	4330	4215	5530	2980	4255	4300.64	4.31	0	35890	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12424	-15.73	1.10	12	0.08	-275.00	3920.00	5280	20230515	-18.09	2670	20230103	61.99	5280	-18.09	20230515	2670	61.99	20230103	5280	-18.09	20230515	2670	61.99	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	33683	N	N
35	20231025	150612	57	100.00	KOSPI200	화학	N	N	N	N	N	4320	65	2	1.53	827739140	192606	79.65	4215	4330	4215	5530	2980	4255	4297.58	4.31	0	34769	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12410	-15.71	1.10	12	0.07	-275.00	3920.00	5280	20230515	-18.18	2670	20230103	61.80	5280	-18.18	20230515	2670	61.80	20230103	5280	-18.18	20230515	2670	61.80	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
36	20231025	140609	57	100.00	KOSPI200	화학	N	N	N	N	N	4320	65	2	1.53	720107040	167713	69.36	4215	4330	4215	5530	2980	4255	4293.69	4.31	0	32492	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12410	-15.71	1.10	12	0.06	-275.00	3920.00	5280	20230515	-18.18	2670	20230103	61.80	5280	-18.18	20230515	2670	61.80	20230103	5280	-18.18	20230515	2670	61.80	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
37	20231025	130608	57	100.00	KOSPI200	화학	N	N	N	N	N	4275	20	2	0.47	605789275	141076	58.34	4215	4330	4215	5530	2980	4255	4294.06	4.31	0	36114	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12280	-15.55	1.09	12	0.05	-275.00	3920.00	5280	20230515	-19.03	2670	20230103	60.11	5280	-19.03	20230515	2670	60.11	20230103	5280	-19.03	20230515	2670	60.11	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
38	20231025	120609	57	100.00	KOSPI200	화학	N	N	N	N	N	4295	40	2	0.94	527208350	122709	50.75	4215	4330	4215	5530	2980	4255	4296.41	4.31	0	34457	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12338	-15.62	1.10	12	0.04	-275.00	3920.00	5280	20230515	-18.66	2670	20230103	60.86	5280	-18.66	20230515	2670	60.86	20230103	5280	-18.66	20230515	2670	60.86	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
39	20231025	110610	57	100.00	KOSPI200	화학	N	N	N	N	N	4315	60	2	1.41	419384630	97611	40.37	4215	4330	4215	5530	2980	4255	4296.49	4.31	0	25828	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12395	-15.69	1.10	12	0.03	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
40	20231025	100610	57	100.00	KOSPI200	화학	N	N	N	N	N	4305	50	2	1.18	201018375	47035	19.45	4215	4310	4215	5530	2980	4255	4273.80	4.31	0	16546	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12367	-15.65	1.10	12	0.02	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
41	20231025	090607	57	100.00	KOSPI200	화학	N	N	N	N	N	4280	25	2	0.59	47888665	11232	4.65	4215	4300	4215	5530	2980	4255	4263.59	4.31	0	5940	4358	4306	4208	4156	4058	4332	4182	14363	1275	5000	3140	5	1	287260287	12295	-15.56	1.09	12	0.00	-275.00	3920.00	5280	20230515	-18.94	2670	20230103	60.30	5280	-18.94	20230515	2670	60.30	20230103	5280	-18.94	20230515	2670	60.30	20230103	0.02	Y	073240	5000	14363 억	12377065	N	N	27168	N	N
42	20231024	160556	57	100.00	KOSPI200	화학	N	N	N	N	N	4255	40	2	0.95	1012055130	240743	80.09	4245	4260	4110	5470	2955	4215	4203.87	4.32	244	-22905	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	12223	-15.47	1.09	12	0.08	-275.00	3920.00	5280	20230515	-19.41	2670	20230103	59.36	5280	-19.41	20230515	2670	59.36	20230103	5280	-19.41	20230515	2670	59.36	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	27168	N	N
43	20231024	150606	57	100.00	KOSPI200	화학	N	N	N	N	N	4250	35	2	0.83	922194600	219618	73.06	4245	4260	4110	5470	2955	4215	4199.08	4.32	244	-22461	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	12209	-15.45	1.08	12	0.08	-275.00	3920.00	5280	20230515	-19.51	2670	20230103	59.18	5280	-19.51	20230515	2670	59.18	20230103	5280	-19.51	20230515	2670	59.18	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
44	20231024	140554	57	100.00	KOSPI200	화학	N	N	N	N	N	4240	25	2	0.59	749938910	179098	59.58	4245	4260	4110	5470	2955	4215	4187.31	4.32	244	-17983	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	12180	-15.42	1.08	12	0.06	-275.00	3920.00	5280	20230515	-19.70	2670	20230103	58.80	5280	-19.70	20230515	2670	58.80	20230103	5280	-19.70	20230515	2670	58.80	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
45	20231024	130601	57	100.00	KOSPI200	화학	N	N	N	N	N	4190	-25	5	-0.59	537065870	128788	42.84	4245	4245	4110	5470	2955	4215	4170.15	4.32	244	-26823	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	12036	-15.24	1.07	12	0.04	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
46	20231024	120607	57	100.00	KOSPI200	화학	N	N	N	N	N	4200	-15	5	-0.36	469646940	112688	37.49	4245	4245	4110	5470	2955	4215	4167.67	4.32	244	-26261	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	12065	-15.27	1.07	12	0.04	-275.00	3920.00	5280	20230515	-20.45	2670	20230103	57.30	5280	-20.45	20230515	2670	57.30	20230103	5280	-20.45	20230515	2670	57.30	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
47	20231024	110602	57	100.00	KOSPI200	화학	N	N	N	N	N	4140	-75	5	-1.78	347344210	83410	27.75	4245	4245	4110	5470	2955	4215	4164.30	4.32	244	-24878	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	11893	-15.05	1.06	12	0.03	-275.00	3920.00	5280	20230515	-21.59	2670	20230103	55.06	5280	-21.59	20230515	2670	55.06	20230103	5280	-21.59	20230515	2670	55.06	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
48	20231024	100556	57	100.00	KOSPI200	화학	N	N	N	N	N	4175	-40	5	-0.95	136992100	32602	10.85	4245	4245	4175	5470	2955	4215	4201.95	4.32	244	-9508	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	11993	-15.18	1.07	12	0.01	-275.00	3920.00	5280	20230515	-20.93	2670	20230103	56.37	5280	-20.93	20230515	2670	56.37	20230103	5280	-20.93	20230515	2670	56.37	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
49	20231024	090601	57	100.00	KOSPI200	화학	N	N	N	N	N	4230	15	2	0.36	28762615	6799	2.26	4245	4245	4195	5470	2955	4215	4230.42	4.32	244	-888	4318	4266	4168	4116	4018	4292	4142	14363	1255	5000	3110	5	1	287260287	12151	-15.38	1.08	12	0.00	-275.00	3920.00	5280	20230515	-19.89	2670	20230103	58.43	5280	-19.89	20230515	2670	58.43	20230103	5280	-19.89	20230515	2670	58.43	20230103	0.02	Y	073240	5000	14363 억	12402175	N	N	45416	N	N
50	20231023	160552	57	100.00	KOSPI200	화학	N	N	N	N	N	4215	55	2	1.32	1255070275	300008	95.57	4070	4220	4070	5400	2915	4160	4183.45	4.30	0	60027	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	12108	-15.33	1.08	12	0.10	-275.00	3920.00	5280	20230515	-20.17	2670	20230103	57.87	5280	-20.17	20230515	2670	57.87	20230103	5280	-20.17	20230515	2670	57.87	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	45416	N	N
51	20231023	150556	57	100.00	KOSPI200	화학	N	N	N	N	N	4185	25	2	0.60	1006996085	241064	76.79	4070	4220	4070	5400	2915	4160	4177.30	4.30	0	65527	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	12022	-15.22	1.07	12	0.08	-275.00	3920.00	5280	20230515	-20.74	2670	20230103	56.74	5280	-20.74	20230515	2670	56.74	20230103	5280	-20.74	20230515	2670	56.74	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
52	20231023	140555	57	100.00	KOSPI200	화학	N	N	N	N	N	4215	55	2	1.32	850472800	203810	64.92	4070	4220	4070	5400	2915	4160	4172.87	4.30	0	67599	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	12108	-15.33	1.08	12	0.07	-275.00	3920.00	5280	20230515	-20.17	2670	20230103	57.87	5280	-20.17	20230515	2670	57.87	20230103	5280	-20.17	20230515	2670	57.87	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
53	20231023	130558	57	100.00	KOSPI200	화학	N	N	N	N	N	4215	55	2	1.32	738427755	177216	56.45	4070	4220	4070	5400	2915	4160	4166.82	4.30	0	65555	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	12108	-15.33	1.08	12	0.06	-275.00	3920.00	5280	20230515	-20.17	2670	20230103	57.87	5280	-20.17	20230515	2670	57.87	20230103	5280	-20.17	20230515	2670	57.87	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
54	20231023	120552	57	100.00	KOSPI200	화학	N	N	N	N	N	4210	50	2	1.20	653482955	157052	50.03	4070	4210	4070	5400	2915	4160	4160.93	4.30	0	62087	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	12094	-15.31	1.07	12	0.05	-275.00	3920.00	5280	20230515	-20.27	2670	20230103	57.68	5280	-20.27	20230515	2670	57.68	20230103	5280	-20.27	20230515	2670	57.68	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
55	20231023	110551	57	100.00	KOSPI200	화학	N	N	N	N	N	4175	15	2	0.36	440115255	106173	33.82	4070	4185	4070	5400	2915	4160	4145.27	4.30	0	51655	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	11993	-15.18	1.07	12	0.04	-275.00	3920.00	5280	20230515	-20.93	2670	20230103	56.37	5280	-20.93	20230515	2670	56.37	20230103	5280	-20.93	20230515	2670	56.37	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
56	20231023	100547	57	100.00	KOSPI200	화학	N	N	N	N	N	4165	5	2	0.12	333916270	80729	25.72	4070	4180	4070	5400	2915	4160	4136.26	4.30	0	42906	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	11964	-15.15	1.06	12	0.03	-275.00	3920.00	5280	20230515	-21.12	2670	20230103	55.99	5280	-21.12	20230515	2670	55.99	20230103	5280	-21.12	20230515	2670	55.99	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
57	20231023	090600	57	100.00	KOSPI200	화학	N	N	N	N	N	4140	-20	5	-0.48	113768330	27778	8.85	4070	4150	4070	5400	2915	4160	4095.63	4.30	0	17457	4280	4220	4180	4120	4080	4200	4100	14363	1240	5000	3070	5	1	287260287	11893	-15.05	1.06	12	0.01	-275.00	3920.00	5280	20230515	-21.59	2670	20230103	55.06	5280	-21.59	20230515	2670	55.06	20230103	5280	-21.59	20230515	2670	55.06	20230103	0.02	Y	073240	5000	14363 억	12342908	N	N	52096	N	N
58	20231020	160551	57	100.00	KOSPI200	화학	N	N	N	N	N	4160	-110	5	-2.58	1310814900	313679	78.49	4220	4240	4140	5550	2990	4270	4178.85	4.32	0	-67744	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	11950	-15.13	1.06	12	0.11	-275.00	3920.00	5280	20230515	-21.21	2670	20230103	55.81	5280	-21.21	20230515	2670	55.81	20230103	5280	-21.21	20230515	2670	55.81	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	52096	N	N
59	20231020	150552	57	100.00	KOSPI200	화학	N	N	N	N	N	4165	-105	5	-2.46	1062848800	254021	63.57	4220	4240	4150	5550	2990	4270	4184.10	4.32	0	-62278	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	11964	-15.15	1.06	12	0.09	-275.00	3920.00	5280	20230515	-21.12	2670	20230103	55.99	5280	-21.12	20230515	2670	55.99	20230103	5280	-21.12	20230515	2670	55.99	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
60	20231020	140555	57	100.00	KOSPI200	화학	N	N	N	N	N	4190	-80	5	-1.87	923702090	220714	55.23	4220	4240	4150	5550	2990	4270	4185.06	4.32	0	-52549	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	12036	-15.24	1.07	12	0.08	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
61	20231020	130539	57	100.00	KOSPI200	화학	N	N	N	N	N	4190	-80	5	-1.87	864322920	206551	51.69	4220	4240	4150	5550	2990	4270	4184.55	4.32	0	-48214	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	12036	-15.24	1.07	12	0.07	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
62	20231020	120549	57	100.00	KOSPI200	화학	N	N	N	N	N	4195	-75	5	-1.76	791912520	189261	47.36	4220	4240	4150	5550	2990	4270	4184.24	4.32	0	-46181	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	12051	-15.25	1.07	12	0.07	-275.00	3920.00	5280	20230515	-20.55	2670	20230103	57.12	5280	-20.55	20230515	2670	57.12	20230103	5280	-20.55	20230515	2670	57.12	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
63	20231020	110553	57	100.00	KOSPI200	화학	N	N	N	N	N	4200	-70	5	-1.64	684543710	163606	40.94	4220	4240	4150	5550	2990	4270	4184.10	4.32	0	-42920	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	12065	-15.27	1.07	12	0.06	-275.00	3920.00	5280	20230515	-20.45	2670	20230103	57.30	5280	-20.45	20230515	2670	57.30	20230103	5280	-20.45	20230515	2670	57.30	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
64	20231020	100547	57	100.00	KOSPI200	화학	N	N	N	N	N	4175	-95	5	-2.22	439436360	105180	26.32	4220	4240	4150	5550	2990	4270	4177.95	4.32	0	-48914	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	11993	-15.18	1.07	12	0.04	-275.00	3920.00	5280	20230515	-20.93	2670	20230103	56.37	5280	-20.93	20230515	2670	56.37	20230103	5280	-20.93	20230515	2670	56.37	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
65	20231020	090548	57	100.00	KOSPI200	화학	N	N	N	N	N	4190	-80	5	-1.87	64470545	15353	3.84	4220	4240	4170	5550	2990	4270	4199.21	4.32	0	-9340	4356	4312	4256	4212	4156	4285	4185	14363	1280	5000	3150	5	1	287260287	12036	-15.24	1.07	12	0.01	-275.00	3920.00	5280	20230515	-20.64	2670	20230103	56.93	5280	-20.64	20230515	2670	56.93	20230103	5280	-20.64	20230515	2670	56.93	20230103	0.02	Y	073240	5000	14363 억	12410448	N	N	56902	N	N
66	20231019	160545	57	100.00	KOSPI200	화학	N	N	N	N	N	4270	-70	5	-1.61	1694390625	399613	234.79	4280	4300	4200	5640	3040	4340	4240.08	4.34	-8052	-67172	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12266	-15.53	1.09	12	0.14	-275.00	3920.00	5280	20230515	-19.13	2670	20230103	59.93	5280	-19.13	20230515	2670	59.93	20230103	5280	-19.13	20230515	2670	59.93	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	56902	N	N
67	20231019	150543	57	100.00	KOSPI200	화학	N	N	N	N	N	4235	-105	5	-2.42	1316859475	310991	182.72	4280	4300	4200	5640	3040	4340	4234.40	4.34	-8052	-48163	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12165	-15.40	1.08	12	0.11	-275.00	3920.00	5280	20230515	-19.79	2670	20230103	58.61	5280	-19.79	20230515	2670	58.61	20230103	5280	-19.79	20230515	2670	58.61	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
68	20231019	140547	57	100.00	KOSPI200	화학	N	N	N	N	N	4225	-115	5	-2.65	1065657175	251410	147.72	4280	4300	4200	5640	3040	4340	4238.72	4.34	-8052	-42117	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12137	-15.36	1.08	12	0.09	-275.00	3920.00	5280	20230515	-19.98	2670	20230103	58.24	5280	-19.98	20230515	2670	58.24	20230103	5280	-19.98	20230515	2670	58.24	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
69	20231019	130542	57	100.00	KOSPI200	화학	N	N	N	N	N	4245	-95	5	-2.19	954020850	225022	132.21	4280	4300	4200	5640	3040	4340	4239.68	4.34	-8052	-45326	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12194	-15.44	1.08	12	0.08	-275.00	3920.00	5280	20230515	-19.60	2670	20230103	58.99	5280	-19.60	20230515	2670	58.99	20230103	5280	-19.60	20230515	2670	58.99	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
70	20231019	120547	57	100.00	KOSPI200	화학	N	N	N	N	N	4240	-100	5	-2.30	723054300	170372	100.10	4280	4300	4200	5640	3040	4340	4243.97	4.34	-8052	-45635	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12180	-15.42	1.08	12	0.06	-275.00	3920.00	5280	20230515	-19.70	2670	20230103	58.80	5280	-19.70	20230515	2670	58.80	20230103	5280	-19.70	20230515	2670	58.80	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
71	20231019	110545	57	100.00	KOSPI200	화학	N	N	N	N	N	4255	-85	5	-1.96	631708160	148840	87.45	4280	4300	4200	5640	3040	4340	4244.21	4.34	-8052	-41565	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12223	-15.47	1.09	12	0.05	-275.00	3920.00	5280	20230515	-19.41	2670	20230103	59.36	5280	-19.41	20230515	2670	59.36	20230103	5280	-19.41	20230515	2670	59.36	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
72	20231019	100541	57	100.00	KOSPI200	화학	N	N	N	N	N	4275	-65	5	-1.50	528429720	124588	73.20	4280	4300	4200	5640	3040	4340	4241.42	4.34	-8052	-41119	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12280	-15.55	1.09	12	0.04	-275.00	3920.00	5280	20230515	-19.03	2670	20230103	60.11	5280	-19.03	20230515	2670	60.11	20230103	5280	-19.03	20230515	2670	60.11	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
73	20231019	090546	57	100.00	KOSPI200	화학	N	N	N	N	N	4260	-80	5	-1.84	89614280	20994	12.34	4280	4300	4250	5640	3040	4340	4268.57	4.34	-8052	-9734	4406	4372	4326	4292	4246	4390	4310	14363	1300	5000	3210	5	1	287260287	12237	-15.49	1.09	12	0.01	-275.00	3920.00	5280	20230515	-19.32	2670	20230103	59.55	5280	-19.32	20230515	2670	59.55	20230103	5280	-19.32	20230515	2670	59.55	20230103	0.02	Y	073240	5000	14363 억	12472442	N	N	9009	N	N
74	20231018	160549	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	35	2	0.81	736425735	170154	34.45	4315	4360	4280	5590	3015	4305	4327.99	4.32	0	22165	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12467	-15.78	1.11	12	0.06	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	9009	N	N
75	20231018	150541	57	100.00	KOSPI200	화학	N	N	N	N	N	4310	5	2	0.12	629899620	145595	29.47	4315	4360	4280	5590	3015	4305	4326.38	4.32	0	19047	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12381	-15.67	1.10	12	0.05	-275.00	3920.00	5280	20230515	-18.37	2670	20230103	61.42	5280	-18.37	20230515	2670	61.42	20230103	5280	-18.37	20230515	2670	61.42	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
76	20231018	140537	57	100.00	KOSPI200	화학	N	N	N	N	N	4320	15	2	0.35	459999410	106146	21.49	4315	4360	4280	5590	3015	4305	4333.65	4.32	0	15437	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12410	-15.71	1.10	12	0.04	-275.00	3920.00	5280	20230515	-18.18	2670	20230103	61.80	5280	-18.18	20230515	2670	61.80	20230103	5280	-18.18	20230515	2670	61.80	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
77	20231018	130533	57	100.00	KOSPI200	화학	N	N	N	N	N	4325	20	2	0.46	422618085	97493	19.74	4315	4360	4280	5590	3015	4305	4334.86	4.32	0	13844	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12424	-15.73	1.10	12	0.03	-275.00	3920.00	5280	20230515	-18.09	2670	20230103	61.99	5280	-18.09	20230515	2670	61.99	20230103	5280	-18.09	20230515	2670	61.99	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
78	20231018	120543	57	100.00	KOSPI200	화학	N	N	N	N	N	4325	20	2	0.46	409271480	94410	19.11	4315	4360	4280	5590	3015	4305	4335.04	4.32	0	14615	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12424	-15.73	1.10	12	0.03	-275.00	3920.00	5280	20230515	-18.09	2670	20230103	61.99	5280	-18.09	20230515	2670	61.99	20230103	5280	-18.09	20230515	2670	61.99	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
79	20231018	110537	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	35	2	0.81	335954935	77465	15.68	4315	4360	4280	5590	3015	4305	4336.86	4.32	0	21141	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12467	-15.78	1.11	12	0.03	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
80	20231018	100543	57	100.00	KOSPI200	화학	N	N	N	N	N	4350	45	2	1.05	266336085	61434	12.44	4315	4360	4280	5590	3015	4305	4335.32	4.32	0	26290	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12496	-15.82	1.11	12	0.02	-275.00	3920.00	5280	20230515	-17.61	2670	20230103	62.92	5280	-17.61	20230515	2670	62.92	20230103	5280	-17.61	20230515	2670	62.92	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
81	20231018	090536	57	100.00	KOSPI200	화학	N	N	N	N	N	4330	25	2	0.58	19266465	4465	0.90	4315	4330	4300	5590	3015	4305	4315.00	4.32	0	-1072	4445	4375	4320	4250	4195	4347	4222	14363	1285	5000	3180	5	1	287260287	12438	-15.75	1.10	12	0.00	-275.00	3920.00	5280	20230515	-17.99	2670	20230103	62.17	5280	-17.99	20230515	2670	62.17	20230103	5280	-17.99	20230515	2670	62.17	20230103	0.02	Y	073240	5000	14363 억	12423522	N	N	27854	N	N
82	20231017	160540	57	100.00	KOSPI200	화학	N	N	N	N	N	4305	-15	5	-0.35	2125394790	493780	143.01	4355	4390	4265	5610	3025	4320	4304.34	4.31	0	28639	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12367	-15.65	1.10	12	0.17	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	27854	N	N
83	20231017	150541	57	100.00	KOSPI200	화학	N	N	N	N	N	4305	-15	5	-0.35	1956825850	454655	131.68	4355	4390	4265	5610	3025	4320	4303.98	4.31	0	33055	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12367	-15.65	1.10	12	0.16	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
84	20231017	140544	57	100.00	KOSPI200	화학	N	N	N	N	N	4305	-15	5	-0.35	1687618980	392013	113.54	4355	4390	4265	5610	3025	4320	4305.01	4.31	0	39726	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12367	-15.65	1.10	12	0.14	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
85	20231017	130538	57	100.00	KOSPI200	화학	N	N	N	N	N	4290	-30	5	-0.69	1558050755	361892	104.81	4355	4390	4265	5610	3025	4320	4305.29	4.31	0	49987	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12323	-15.60	1.09	12	0.13	-275.00	3920.00	5280	20230515	-18.75	2670	20230103	60.67	5280	-18.75	20230515	2670	60.67	20230103	5280	-18.75	20230515	2670	60.67	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
86	20231017	120539	57	100.00	KOSPI200	화학	N	N	N	N	N	4290	-30	5	-0.69	1013761050	234698	67.98	4355	4390	4280	5610	3025	4320	4319.43	4.31	0	12501	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12323	-15.60	1.09	12	0.08	-275.00	3920.00	5280	20230515	-18.75	2670	20230103	60.67	5280	-18.75	20230515	2670	60.67	20230103	5280	-18.75	20230515	2670	60.67	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
87	20231017	110536	57	100.00	KOSPI200	화학	N	N	N	N	N	4330	10	2	0.23	836111685	193591	56.07	4355	4390	4280	5610	3025	4320	4318.96	4.31	0	31876	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12438	-15.75	1.10	12	0.07	-275.00	3920.00	5280	20230515	-17.99	2670	20230103	62.17	5280	-17.99	20230515	2670	62.17	20230103	5280	-17.99	20230515	2670	62.17	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
88	20231017	100532	57	100.00	KOSPI200	화학	N	N	N	N	N	4295	-25	5	-0.58	295163795	67853	19.65	4355	4390	4295	5610	3025	4320	4350.05	4.31	0	1114	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12338	-15.62	1.10	12	0.02	-275.00	3920.00	5280	20230515	-18.66	2670	20230103	60.86	5280	-18.66	20230515	2670	60.86	20230103	5280	-18.66	20230515	2670	60.86	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
89	20231017	090535	57	100.00	KOSPI200	화학	N	N	N	N	N	4360	40	2	0.93	46657685	10701	3.10	4355	4375	4350	5610	3025	4320	4360.12	4.31	0	-2240	4430	4375	4300	4245	4170	4385	4255	14363	1290	5000	3190	5	1	287260287	12525	-15.85	1.11	12	0.00	-275.00	3920.00	5280	20230515	-17.42	2670	20230103	63.30	5280	-17.42	20230515	2670	63.30	20230103	5280	-17.42	20230515	2670	63.30	20230103	0.02	Y	073240	5000	14363 억	12381459	N	N	54457	N	N
90	20231016	160536	57	100.00	KOSPI200	화학	N	N	N	N	N	4320	-5	5	-0.12	1482082780	344022	130.20	4320	4355	4225	5620	3030	4325	4308.10	4.32	0	-38943	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12410	-15.71	1.10	12	0.12	-275.00	3920.00	5280	20230515	-18.18	2670	20230103	61.80	5280	-18.18	20230515	2670	61.80	20230103	5280	-18.18	20230515	2670	61.80	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	54457	N	N
91	20231016	150535	57	100.00	KOSPI200	화학	N	N	N	N	N	4295	-30	5	-0.69	1099184880	255312	96.62	4320	4355	4225	5620	3030	4325	4305.26	4.32	0	-31145	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12338	-15.62	1.10	12	0.09	-275.00	3920.00	5280	20230515	-18.66	2670	20230103	60.86	5280	-18.66	20230515	2670	60.86	20230103	5280	-18.66	20230515	2670	60.86	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
92	20231016	140536	57	100.00	KOSPI200	화학	N	N	N	N	N	4300	-25	5	-0.58	952412930	221139	83.69	4320	4355	4225	5620	3030	4325	4306.85	4.32	0	-19081	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12352	-15.64	1.10	12	0.08	-275.00	3920.00	5280	20230515	-18.56	2670	20230103	61.05	5280	-18.56	20230515	2670	61.05	20230103	5280	-18.56	20230515	2670	61.05	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
93	20231016	130534	57	100.00	KOSPI200	화학	N	N	N	N	N	4290	-35	5	-0.81	769020080	178488	67.55	4320	4355	4225	5620	3030	4325	4308.53	4.32	0	-9098	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12323	-15.60	1.09	12	0.06	-275.00	3920.00	5280	20230515	-18.75	2670	20230103	60.67	5280	-18.75	20230515	2670	60.67	20230103	5280	-18.75	20230515	2670	60.67	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
94	20231016	120534	57	100.00	KOSPI200	화학	N	N	N	N	N	4335	10	2	0.23	596480720	138431	52.39	4320	4355	4225	5620	3030	4325	4308.87	4.32	0	6626	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12453	-15.76	1.11	12	0.05	-275.00	3920.00	5280	20230515	-17.90	2670	20230103	62.36	5280	-17.90	20230515	2670	62.36	20230103	5280	-17.90	20230515	2670	62.36	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
95	20231016	110531	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	15	2	0.35	432011705	100555	38.06	4320	4350	4225	5620	3030	4325	4296.27	4.32	0	8799	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12467	-15.78	1.11	12	0.04	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
96	20231016	100527	57	100.00	KOSPI200	화학	N	N	N	N	N	4335	10	2	0.23	311119930	72703	27.51	4320	4345	4225	5620	3030	4325	4279.33	4.32	0	8193	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12453	-15.76	1.11	12	0.03	-275.00	3920.00	5280	20230515	-17.90	2670	20230103	62.36	5280	-17.90	20230515	2670	62.36	20230103	5280	-17.90	20230515	2670	62.36	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
97	20231016	090530	57	100.00	KOSPI200	화학	N	N	N	N	N	4250	-75	5	-1.73	74893420	17586	6.66	4320	4320	4225	5620	3030	4325	4258.70	4.32	0	-539	4431	4377	4321	4267	4211	4405	4295	14363	1295	5000	3200	5	1	287260287	12209	-15.45	1.08	12	0.01	-275.00	3920.00	5280	20230515	-19.51	2670	20230103	59.18	5280	-19.51	20230515	2670	59.18	20230103	5280	-19.51	20230515	2670	59.18	20230103	0.02	Y	073240	5000	14363 억	12421972	N	N	41214	N	N
98	20231012	160545	57	100.00	KOSPI200	화학	N	N	N	N	N	4375	15	2	0.34	1000080385	229424	52.13	4380	4380	4320	5660	3055	4360	4359.09	4.35	0	5875	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12568	-15.91	1.12	12	0.08	-275.00	3920.00	5280	20230515	-17.14	2670	20230103	63.86	5280	-17.14	20230515	2670	63.86	20230103	5280	-17.14	20230515	2670	63.86	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	30245	N	N
99	20231012	150534	57	100.00	KOSPI200	화학	N	N	N	N	N	4350	-10	5	-0.23	559531980	128689	29.24	4380	4380	4320	5660	3055	4360	4347.94	4.35	0	977	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12496	-15.82	1.11	12	0.04	-275.00	3920.00	5280	20230515	-17.61	2670	20230103	62.92	5280	-17.61	20230515	2670	62.92	20230103	5280	-17.61	20230515	2670	62.92	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
100	20231012	140533	57	100.00	KOSPI200	화학	N	N	N	N	N	4345	-15	5	-0.34	453864355	104331	23.70	4380	4380	4320	5660	3055	4360	4350.23	4.35	0	4191	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12481	-15.80	1.11	12	0.04	-275.00	3920.00	5280	20230515	-17.71	2670	20230103	62.73	5280	-17.71	20230515	2670	62.73	20230103	5280	-17.71	20230515	2670	62.73	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
101	20231012	130532	57	100.00	KOSPI200	화학	N	N	N	N	N	4365	5	2	0.11	347277645	79794	18.13	4380	4380	4325	5660	3055	4360	4352.18	4.35	0	7505	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12539	-15.87	1.11	12	0.03	-275.00	3920.00	5280	20230515	-17.33	2670	20230103	63.48	5280	-17.33	20230515	2670	63.48	20230103	5280	-17.33	20230515	2670	63.48	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
102	20231012	120542	57	100.00	KOSPI200	화학	N	N	N	N	N	4365	5	2	0.11	304330395	69959	15.90	4380	4380	4325	5660	3055	4360	4350.13	4.35	0	7942	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12539	-15.87	1.11	12	0.02	-275.00	3920.00	5280	20230515	-17.33	2670	20230103	63.48	5280	-17.33	20230515	2670	63.48	20230103	5280	-17.33	20230515	2670	63.48	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
103	20231012	110540	57	100.00	KOSPI200	화학	N	N	N	N	N	4360	0	3	0.00	224423900	51617	11.73	4380	4380	4325	5660	3055	4360	4347.87	4.35	0	5899	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12525	-15.85	1.11	12	0.02	-275.00	3920.00	5280	20230515	-17.42	2670	20230103	63.30	5280	-17.42	20230515	2670	63.30	20230103	5280	-17.42	20230515	2670	63.30	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
104	20231012	100537	57	100.00	KOSPI200	화학	N	N	N	N	N	4340	-20	5	-0.46	147977430	34070	7.74	4380	4380	4325	5660	3055	4360	4343.34	4.35	0	10486	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12467	-15.78	1.11	12	0.01	-275.00	3920.00	5280	20230515	-17.80	2670	20230103	62.55	5280	-17.80	20230515	2670	62.55	20230103	5280	-17.80	20230515	2670	62.55	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
105	20231012	090540	57	100.00	KOSPI200	화학	N	N	N	N	N	4345	-15	5	-0.34	36203975	8299	1.89	4380	4380	4330	5660	3055	4360	4362.45	4.35	0	-556	4480	4420	4325	4265	4170	4450	4295	14363	1300	5000	3220	5	1	287260287	12481	-15.80	1.11	12	0.00	-275.00	3920.00	5280	20230515	-17.71	2670	20230103	62.73	5280	-17.71	20230515	2670	62.73	20230103	5280	-17.71	20230515	2670	62.73	20230103	0.02	Y	073240	5000	14363 억	12501424	N	N	99479	N	N
106	20231011	160535	57	100.00	KOSPI200	화학	N	N	N	N	N	4360	25	2	0.58	1893477405	439816	69.85	4335	4385	4230	5630	3035	4335	4305.16	4.41	0	-105629	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12525	-15.85	1.11	12	0.15	-275.00	3920.00	5280	20230515	-17.42	2670	20230103	63.30	5280	-17.42	20230515	2670	63.30	20230103	5280	-17.42	20230515	2670	63.30	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	99479	N	N
107	20231011	150535	57	100.00	KOSPI200	화학	N	N	N	N	N	4315	-20	5	-0.46	1556908845	362505	57.57	4335	4385	4230	5630	3035	4335	4294.86	4.41	0	-114335	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12395	-15.69	1.10	12	0.13	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
108	20231011	140540	57	100.00	KOSPI200	화학	N	N	N	N	N	4300	-35	5	-0.81	1359318325	316688	50.30	4335	4385	4230	5630	3035	4335	4292.30	4.41	0	-111124	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12352	-15.64	1.10	12	0.11	-275.00	3920.00	5280	20230515	-18.56	2670	20230103	61.05	5280	-18.56	20230515	2670	61.05	20230103	5280	-18.56	20230515	2670	61.05	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
109	20231011	130531	57	100.00	KOSPI200	화학	N	N	N	N	N	4275	-60	5	-1.38	1106179830	257985	40.97	4335	4385	4230	5630	3035	4335	4287.77	4.41	0	-98721	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12280	-15.55	1.09	12	0.09	-275.00	3920.00	5280	20230515	-19.03	2670	20230103	60.11	5280	-19.03	20230515	2670	60.11	20230103	5280	-19.03	20230515	2670	60.11	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
110	20231011	120542	57	100.00	KOSPI200	화학	N	N	N	N	N	4255	-80	5	-1.85	855812370	199188	31.64	4335	4385	4230	5630	3035	4335	4296.51	4.41	0	-97671	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12223	-15.47	1.09	12	0.07	-275.00	3920.00	5280	20230515	-19.41	2670	20230103	59.36	5280	-19.41	20230515	2670	59.36	20230103	5280	-19.41	20230515	2670	59.36	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
111	20231011	110537	57	100.00	KOSPI200	화학	N	N	N	N	N	4235	-100	5	-2.31	642859035	149061	23.67	4335	4385	4230	5630	3035	4335	4312.72	4.41	0	-65647	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12165	-15.40	1.08	12	0.05	-275.00	3920.00	5280	20230515	-19.79	2670	20230103	58.61	5280	-19.79	20230515	2670	58.61	20230103	5280	-19.79	20230515	2670	58.61	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
112	20231011	100533	57	100.00	KOSPI200	화학	N	N	N	N	N	4315	-20	5	-0.46	283605315	65144	10.35	4335	4385	4315	5630	3035	4335	4353.51	4.41	0	-24478	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12395	-15.69	1.10	12	0.02	-275.00	3920.00	5280	20230515	-18.28	2670	20230103	61.61	5280	-18.28	20230515	2670	61.61	20230103	5280	-18.28	20230515	2670	61.61	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
113	20231011	090537	57	100.00	KOSPI200	화학	N	N	N	N	N	4365	30	2	0.69	61968500	14252	2.26	4335	4370	4335	5630	3035	4335	4348.06	4.41	0	281	4688	4511	4398	4221	4108	4455	4165	14363	1295	5000	3200	5	1	287260287	12539	-15.87	1.11	12	0.00	-275.00	3920.00	5280	20230515	-17.33	2670	20230103	63.48	5280	-17.33	20230515	2670	63.48	20230103	5280	-17.33	20230515	2670	63.48	20230103	0.02	Y	073240	5000	14363 억	12662108	N	N	140677	N	N
114	20231010	160530	57	100.00	KOSPI200	화학	N	N	N	N	N	4335	-170	5	-3.77	2757520185	629574	179.23	4550	4575	4285	5850	3155	4505	4380.04	4.50	-8296	-229244	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12453	-15.76	1.11	12	0.22	-275.00	3920.00	5280	20230515	-17.90	2670	20230103	62.36	5280	-17.90	20230515	2670	62.36	20230103	5280	-17.90	20230515	2670	62.36	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	140677	N	N
115	20231010	150529	57	100.00	KOSPI200	화학	N	N	N	N	N	4305	-200	5	-4.44	2450657850	558689	159.05	4550	4575	4285	5850	3155	4505	4386.44	4.50	-8296	-219513	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12367	-15.65	1.10	12	0.19	-275.00	3920.00	5280	20230515	-18.47	2670	20230103	61.24	5280	-18.47	20230515	2670	61.24	20230103	5280	-18.47	20230515	2670	61.24	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
116	20231010	140531	57	100.00	KOSPI200	화학	N	N	N	N	N	4310	-195	5	-4.33	2085171050	473807	134.89	4550	4575	4310	5850	3155	4505	4400.89	4.50	-8296	-196388	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12381	-15.67	1.10	12	0.16	-275.00	3920.00	5280	20230515	-18.37	2670	20230103	61.42	5280	-18.37	20230515	2670	61.42	20230103	5280	-18.37	20230515	2670	61.42	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
117	20231010	130527	57	100.00	KOSPI200	화학	N	N	N	N	N	4350	-155	5	-3.44	1593430495	360062	102.50	4550	4575	4350	5850	3155	4505	4425.43	4.50	-8296	-182174	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12496	-15.82	1.11	12	0.13	-275.00	3920.00	5280	20230515	-17.61	2670	20230103	62.92	5280	-17.61	20230515	2670	62.92	20230103	5280	-17.61	20230515	2670	62.92	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
118	20231010	120526	57	100.00	KOSPI200	화학	N	N	N	N	N	4380	-125	5	-2.77	1280185375	288407	82.11	4550	4575	4370	5850	3155	4505	4438.82	4.50	-8296	-144653	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12582	-15.93	1.12	12	0.10	-275.00	3920.00	5280	20230515	-17.05	2670	20230103	64.04	5280	-17.05	20230515	2670	64.04	20230103	5280	-17.05	20230515	2670	64.04	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
119	20231010	110519	57	100.00	KOSPI200	화학	N	N	N	N	N	4380	-125	5	-2.77	1044611840	234766	66.83	4550	4575	4370	5850	3155	4505	4449.59	4.50	-8296	-125122	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12582	-15.93	1.12	12	0.08	-275.00	3920.00	5280	20230515	-17.05	2670	20230103	64.04	5280	-17.05	20230515	2670	64.04	20230103	5280	-17.05	20230515	2670	64.04	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
120	20231010	100522	57	100.00	KOSPI200	화학	N	N	N	N	N	4435	-70	5	-1.55	589107395	131238	37.36	4550	4575	4430	5850	3155	4505	4488.85	4.50	-8296	-59582	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12740	-16.13	1.13	12	0.05	-275.00	3920.00	5280	20230515	-16.00	2670	20230103	66.10	5280	-16.00	20230515	2670	66.10	20230103	5280	-16.00	20230515	2670	66.10	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
121	20231010	090520	57	100.00	KOSPI200	화학	N	N	N	N	N	4515	10	2	0.22	209513515	46323	13.19	4550	4575	4485	5850	3155	4505	4522.88	4.50	-8296	-10625	4651	4577	4491	4417	4331	4535	4375	14363	1345	5000	3330	5	1	287260287	12970	-16.42	1.15	12	0.02	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.02	Y	073240	5000	14363 억	12919572	N	N	90639	N	N
122	20231006	160526	57	100.00	KOSPI200	화학	N	N	N	N	N	4505	-5	5	-0.11	1565683465	351256	101.79	4565	4565	4405	5860	3160	4510	4457.29	4.54	10291	-114627	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12941	-16.38	1.15	12	0.12	-275.00	3920.00	5280	20230515	-14.68	2670	20230103	68.73	5280	-14.68	20230515	2670	68.73	20230103	5280	-14.68	20230515	2670	68.73	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	90639	N	N
123	20231006	150516	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-20	5	-0.44	1305273730	293364	85.02	4565	4565	4405	5860	3160	4510	4449.33	4.54	10291	-111543	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12898	-16.33	1.15	12	0.10	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N
124	20231006	140517	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	-35	5	-0.78	1190858635	267779	77.60	4565	4565	4405	5860	3160	4510	4447.17	4.54	10291	-106611	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12855	-16.27	1.14	12	0.09	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N
125	20231006	130513	57	100.00	KOSPI200	화학	N	N	N	N	N	4465	-45	5	-1.00	1092003665	245643	71.19	4565	4565	4405	5860	3160	4510	4445.49	4.54	10291	-104013	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12826	-16.24	1.14	12	0.09	-275.00	3920.00	5280	20230515	-15.44	2670	20230103	67.23	5280	-15.44	20230515	2670	67.23	20230103	5280	-15.44	20230515	2670	67.23	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N
126	20231006	120511	57	100.00	KOSPI200	화학	N	N	N	N	N	4445	-65	5	-1.44	1011190385	227468	65.92	4565	4565	4405	5860	3160	4510	4445.42	4.54	10291	-97651	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12769	-16.16	1.13	12	0.08	-275.00	3920.00	5280	20230515	-15.81	2670	20230103	66.48	5280	-15.81	20230515	2670	66.48	20230103	5280	-15.81	20230515	2670	66.48	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N
127	20231006	110507	57	100.00	KOSPI200	화학	N	N	N	N	N	4440	-70	5	-1.55	840496530	189011	54.77	4565	4565	4405	5860	3160	4510	4446.81	4.54	10291	-80752	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12754	-16.15	1.13	12	0.07	-275.00	3920.00	5280	20230515	-15.91	2670	20230103	66.29	5280	-15.91	20230515	2670	66.29	20230103	5280	-15.91	20230515	2670	66.29	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N
128	20231006	100512	57	100.00	KOSPI200	화학	N	N	N	N	N	4455	-55	5	-1.22	242825245	54105	15.68	4565	4565	4455	5860	3160	4510	4488.04	4.54	10291	-27285	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12797	-16.20	1.14	12	0.02	-275.00	3920.00	5280	20230515	-15.62	2670	20230103	66.85	5280	-15.62	20230515	2670	66.85	20230103	5280	-15.62	20230515	2670	66.85	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N
129	20231006	090507	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-20	5	-0.44	43543270	9613	2.79	4565	4565	4490	5860	3160	4510	4529.62	4.54	10291	-2750	4593	4551	4508	4466	4423	4530	4445	14363	1350	5000	3330	5	1	287260287	12898	-16.33	1.15	12	0.00	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	13044809	N	N	87337	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History