KissMeData/285130/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	1591859400	24725	124.19	64300	64800	63700	83500	45100	64300	64382.83	13.06	0	-174	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.14	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	93000	-30.86	20221130	55600	15.65	20231024	1.03	N	285130	5000	882 억	2252927	N	N	47	N	N
3	20231130	151138	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	200	2	0.31	1126156000	17486	87.83	64300	64800	63700	83500	45100	64300	64403.29	13.06	0	-2310	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11129	6.62	0.58	12	0.10	9736.00	111291.00	95100	20221129	-32.18	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	93000	-30.65	20221130	55600	16.01	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
4	20231130	141136	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	200	2	0.31	789243600	12256	61.56	64300	64800	63700	83500	45100	64300	64396.51	13.06	0	-2840	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11129	6.62	0.58	12	0.07	9736.00	111291.00	95100	20221129	-32.18	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	93000	-30.65	20221130	55600	16.01	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
5	20231130	131134	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	635159100	9865	49.55	64300	64800	63700	83500	45100	64300	64385.11	13.06	0	-2268	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.06	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	93000	-30.86	20221130	55600	15.65	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
6	20231130	121148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64400	100	2	0.16	477960700	7421	37.27	64300	64800	63700	83500	45100	64300	64406.51	13.06	0	-1087	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11111	6.61	0.58	12	0.04	9736.00	111291.00	95100	20221129	-32.28	55600	20231024	15.83	86700	-25.72	20230208	55600	15.83	20231024	93000	-30.75	20221130	55600	15.83	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
7	20231130	111142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64400	100	2	0.16	323009200	5014	25.18	64300	64800	63700	83500	45100	64300	64421.46	13.06	0	-468	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11111	6.61	0.58	12	0.03	9736.00	111291.00	95100	20221129	-32.28	55600	20231024	15.83	86700	-25.72	20230208	55600	15.83	20231024	93000	-30.75	20221130	55600	15.83	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
8	20231130	101135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	200	2	0.31	234255000	3638	18.27	64300	64800	63700	83500	45100	64300	64391.15	13.06	0	-27	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11129	6.62	0.58	12	0.02	9736.00	111291.00	95100	20221129	-32.18	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	93000	-30.65	20221130	55600	16.01	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
9	20231130	091135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	70296500	1090	5.47	64300	64800	64200	83500	45100	64300	64492.20	13.06	0	-173	65366	64832	64366	63832	63366	65100	64100	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.01	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	93000	-30.86	20221130	55600	15.65	20231024	1.03	N	285130	5000	882 억	2252927	N	N	0	N	N
10	20231129	161130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	1275139400	19871	69.02	63900	64900	63900	83500	45100	64300	64170.64	13.04	0	4379	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.12	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	95100	-32.39	20221129	55600	15.65	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
11	20231129	151141	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64100	-200	5	-0.31	1147697300	17882	62.11	63900	64900	63900	83500	45100	64300	64181.71	13.04	0	3915	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11060	6.58	0.58	12	0.10	9736.00	111291.00	95100	20221129	-32.60	55600	20231024	15.29	86700	-26.07	20230208	55600	15.29	20231024	95100	-32.60	20221129	55600	15.29	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
12	20231129	141133	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	942198200	14674	50.97	63900	64900	63900	83500	45100	64300	64208.68	13.04	0	3937	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.09	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	95100	-32.39	20221129	55600	15.65	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
13	20231129	131136	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64200	-100	5	-0.16	737453500	11501	39.95	63900	64700	63900	83500	45100	64300	64120.82	13.04	0	2750	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11077	6.59	0.58	12	0.07	9736.00	111291.00	95100	20221129	-32.49	55600	20231024	15.47	86700	-25.95	20230208	55600	15.47	20231024	95100	-32.49	20221129	55600	15.47	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
14	20231129	121137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64100	-200	5	-0.31	613518100	9568	33.23	63900	64700	63900	83500	45100	64300	64121.88	13.04	0	2377	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11060	6.58	0.58	12	0.06	9736.00	111291.00	95100	20221129	-32.60	55600	20231024	15.29	86700	-26.07	20230208	55600	15.29	20231024	95100	-32.60	20221129	55600	15.29	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
15	20231129	111137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	520914200	8127	28.23	63900	64700	63900	83500	45100	64300	64096.74	13.04	0	1871	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.05	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	95100	-32.39	20221129	55600	15.65	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
16	20231129	101134	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	0	3	0.00	392633100	6127	21.28	63900	64700	63900	83500	45100	64300	64082.44	13.04	0	1228	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11094	6.60	0.58	12	0.04	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	95100	-32.39	20221129	55600	15.65	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
17	20231129	091129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64100	-200	5	-0.31	71109600	1109	3.85	63900	64700	63900	83500	45100	64300	64120.47	13.04	0	344	65633	64966	64533	63866	63433	64750	63650	882	19200	5000	47580	100	1	17253783	11060	6.58	0.58	12	0.01	9736.00	111291.00	95100	20221129	-32.60	55600	20231024	15.29	86700	-26.07	20230208	55600	15.29	20231024	95100	-32.60	20221129	55600	15.29	20231024	1.04	N	285130	5000	882 억	2249051	N	N	0	N	N
18	20231128	161129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	-600	5	-0.92	1858148600	28773	95.62	65000	65200	64100	84300	45500	64900	64579.62	13.07	0	-251	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11094	6.60	0.58	12	0.17	9736.00	111291.00	95100	20221129	-32.39	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	95100	-32.39	20221129	55600	15.65	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
19	20231128	151012	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	-400	5	-0.62	1650574200	25549	84.90	65000	65200	64100	84300	45500	64900	64604.26	13.07	0	-654	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11129	6.62	0.58	12	0.15	9736.00	111291.00	95100	20221129	-32.18	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	95100	-32.18	20221129	55600	16.01	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
20	20231128	141130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	-300	5	-0.46	1279892600	19802	65.80	65000	65200	64100	84300	45500	64900	64634.51	13.07	0	2172	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11146	6.64	0.58	12	0.11	9736.00	111291.00	95100	20221129	-32.07	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	95100	-32.07	20221129	55600	16.19	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
21	20231128	131122	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	-300	5	-0.46	1169815400	18097	60.14	65000	65200	64100	84300	45500	64900	64641.40	13.07	0	1682	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11146	6.64	0.58	12	0.10	9736.00	111291.00	95100	20221129	-32.07	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	95100	-32.07	20221129	55600	16.19	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
22	20231128	121129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	-400	5	-0.62	1062227900	16431	54.60	65000	65200	64100	84300	45500	64900	64647.79	13.07	0	1262	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11129	6.62	0.58	12	0.10	9736.00	111291.00	95100	20221129	-32.18	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	95100	-32.18	20221129	55600	16.01	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
23	20231128	111128	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	-400	5	-0.62	859012200	13277	44.12	65000	65200	64100	84300	45500	64900	64699.27	13.07	0	33	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11129	6.62	0.58	12	0.08	9736.00	111291.00	95100	20221129	-32.18	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	95100	-32.18	20221129	55600	16.01	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
24	20231128	101124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64200	-700	5	-1.08	591491400	9118	30.30	65000	65200	64200	84300	45500	64900	64870.74	13.07	0	165	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11077	6.59	0.58	12	0.05	9736.00	111291.00	95100	20221129	-32.49	55600	20231024	15.47	86700	-25.95	20230208	55600	15.47	20231024	95100	-32.49	20221129	55600	15.47	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
25	20231128	091125	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65100	200	2	0.31	232687700	3579	11.89	65000	65200	64900	84300	45500	64900	65014.72	13.07	0	52	66100	65500	64700	64100	63300	65800	64400	882	19400	5000	48020	100	1	17253783	11232	6.69	0.58	12	0.02	9736.00	111291.00	95100	20221129	-31.55	55600	20231024	17.09	86700	-24.91	20230208	55600	17.09	20231024	95100	-31.55	20221129	55600	17.09	20231024	1.03	N	285130	5000	882 억	2254853	N	N	80	N	N
26	20231127	161117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	200	2	0.31	1951654100	30073	136.35	63900	65300	63900	84100	45300	64700	64897.22	12.97	1245	17057	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11198	6.67	0.58	12	0.17	9736.00	111291.00	96100	20221123	-32.47	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2238428	N	N	80	N	N
27	20231127	151129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	200	2	0.31	1803947200	27796	126.02	63900	65300	63900	84100	45300	64700	64899.53	12.97	1245	15896	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11198	6.67	0.58	12	0.16	9736.00	111291.00	96100	20221123	-32.47	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
28	20231127	141125	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65000	300	2	0.46	1691660700	26064	118.17	63900	65300	63900	84100	45300	64700	64904.11	12.97	1245	15420	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11215	6.68	0.58	12	0.15	9736.00	111291.00	96100	20221123	-32.36	55600	20231024	16.91	86700	-25.03	20230208	55600	16.91	20231024	95100	-31.65	20221129	55600	16.91	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
29	20231127	131128	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	200	2	0.31	1605292500	24734	112.14	63900	65300	63900	84100	45300	64700	64902.26	12.97	1245	15046	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11198	6.67	0.58	12	0.14	9736.00	111291.00	96100	20221123	-32.47	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
30	20231127	121133	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	100	2	0.15	1545614900	23814	107.97	63900	65300	63900	84100	45300	64700	64903.62	12.97	1245	15021	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11180	6.66	0.58	12	0.14	9736.00	111291.00	96100	20221123	-32.57	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	95100	-31.86	20221129	55600	16.55	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
31	20231127	111115	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	100	2	0.15	1430193800	22032	99.89	63900	65300	63900	84100	45300	64700	64914.39	12.97	1245	15009	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11180	6.66	0.58	12	0.13	9736.00	111291.00	96100	20221123	-32.57	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	95100	-31.86	20221129	55600	16.55	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
32	20231127	101112	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	200	2	0.31	1282101300	19755	89.57	63900	65300	63900	84100	45300	64700	64900.09	12.97	1245	14884	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11198	6.67	0.58	12	0.11	9736.00	111291.00	96100	20221123	-32.47	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
33	20231127	091116	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65000	300	2	0.46	202587500	3144	14.25	63900	65000	63900	84100	45300	64700	64436.23	12.97	1245	1503	65166	64932	64766	64532	64366	64850	64450	882	19400	5000	47870	100	1	17253783	11215	6.68	0.58	12	0.02	9736.00	111291.00	96100	20221123	-32.36	55600	20231024	16.91	86700	-25.03	20230208	55600	16.91	20231024	95100	-31.65	20221129	55600	16.91	20231024	1.04	N	285130	5000	882 억	2238428	N	N	4	N	N
34	20231124	161109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	-200	5	-0.31	1424151100	21955	84.31	65000	65000	64600	84300	45500	64900	64866.93	12.97	-30	3740	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11163	6.65	0.58	12	0.13	9736.00	111291.00	101500	20221122	-36.26	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	95100	-31.97	20221129	55600	16.37	20231024	1.04	N	285130	5000	882 억	2237078	N	N	4	N	N
35	20231124	151118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	0	3	0.00	1284053300	19791	76.00	65000	65000	64600	84300	45500	64900	64880.67	12.97	-30	3866	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11198	6.67	0.58	12	0.11	9736.00	111291.00	101500	20221122	-36.06	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
36	20231124	141115	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65000	100	2	0.15	1067953000	16461	63.21	65000	65000	64600	84300	45500	64900	64877.77	12.97	-30	3421	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11215	6.68	0.58	12	0.10	9736.00	111291.00	101500	20221122	-35.96	55600	20231024	16.91	86700	-25.03	20230208	55600	16.91	20231024	95100	-31.65	20221129	55600	16.91	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
37	20231124	131111	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	0	3	0.00	960221300	14801	56.84	65000	65000	64600	84300	45500	64900	64875.43	12.97	-30	2977	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11198	6.67	0.58	12	0.09	9736.00	111291.00	101500	20221122	-36.06	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
38	20231124	121119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65000	100	2	0.15	711592100	10970	42.13	65000	65000	64600	84300	45500	64900	64867.10	12.97	-30	2314	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11215	6.68	0.58	12	0.06	9736.00	111291.00	101500	20221122	-35.96	55600	20231024	16.91	86700	-25.03	20230208	55600	16.91	20231024	95100	-31.65	20221129	55600	16.91	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
39	20231124	111115	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	0	3	0.00	592289000	9132	35.07	65000	65000	64600	84300	45500	64900	64858.63	12.97	-30	2585	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11198	6.67	0.58	12	0.05	9736.00	111291.00	101500	20221122	-36.06	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
40	20231124	101117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	0	3	0.00	406681700	6271	24.08	65000	65000	64600	84300	45500	64900	64851.17	12.97	-30	2040	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11198	6.67	0.58	12	0.04	9736.00	111291.00	101500	20221122	-36.06	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	95100	-31.76	20221129	55600	16.73	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
41	20231124	091110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	-100	5	-0.15	79692300	1229	4.72	65000	65000	64600	84300	45500	64900	64843.21	12.97	-30	389	65833	65366	64433	63966	63033	65600	64200	882	19400	5000	48020	100	1	17253783	11180	6.66	0.58	12	0.01	9736.00	111291.00	101500	20221122	-36.16	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	95100	-31.86	20221129	55600	16.55	20231024	1.04	N	285130	5000	882 억	2237078	N	N	2	N	N
42	20231123	161056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64900	200	2	0.31	1676580200	25924	120.82	64500	64900	63500	84100	45300	64700	64671.42	12.94	0	4912	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11198	6.67	0.58	12	0.15	9736.00	111291.00	106500	20221121	-39.06	55600	20231024	16.73	86700	-25.14	20230208	55600	16.73	20231024	96100	-32.47	20221123	55600	16.73	20231024	1.03	N	285130	5000	882 억	2232233	N	N	2	N	N
43	20231123	151134	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	100	2	0.15	1507398200	23315	108.66	64500	64900	63500	84100	45300	64700	64653.58	12.94	0	4683	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11180	6.66	0.58	12	0.14	9736.00	111291.00	106500	20221121	-39.15	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	96100	-32.57	20221123	55600	16.55	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
44	20231123	141135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	100	2	0.15	1341314900	20751	96.71	64500	64900	63500	84100	45300	64700	64638.57	12.94	0	3786	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11180	6.66	0.58	12	0.12	9736.00	111291.00	106500	20221121	-39.15	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	96100	-32.57	20221123	55600	16.55	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
45	20231123	131131	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	100	2	0.15	1140934200	17655	82.28	64500	64900	63500	84100	45300	64700	64623.86	12.94	0	3569	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11180	6.66	0.58	12	0.10	9736.00	111291.00	106500	20221121	-39.15	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	96100	-32.57	20221123	55600	16.55	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
46	20231123	121113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	0	3	0.00	942596000	14591	68.00	64500	64900	63500	84100	45300	64700	64601.19	12.94	0	4289	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11163	6.65	0.58	12	0.08	9736.00	111291.00	106500	20221121	-39.25	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	96100	-32.67	20221123	55600	16.37	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
47	20231123	111143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	0	3	0.00	712393500	11036	51.43	64500	64800	63500	84100	45300	64700	64551.79	12.94	0	1921	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11163	6.65	0.58	12	0.06	9736.00	111291.00	106500	20221121	-39.25	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	96100	-32.67	20221123	55600	16.37	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
48	20231123	101118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	100	2	0.15	516270000	8005	37.31	64500	64800	63500	84100	45300	64700	64493.44	12.94	0	1607	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11180	6.66	0.58	12	0.05	9736.00	111291.00	106500	20221121	-39.15	55600	20231024	16.55	86700	-25.26	20230208	55600	16.55	20231024	96100	-32.57	20221123	55600	16.55	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
49	20231123	091114	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	-400	5	-0.62	153372300	2392	11.15	64500	64600	63500	84100	45300	64700	64118.85	12.94	0	550	65633	65166	64333	63866	63033	65400	64100	882	19400	5000	47870	100	1	17253783	11094	6.60	0.58	12	0.01	9736.00	111291.00	106500	20221121	-39.62	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	96100	-33.09	20221123	55600	15.65	20231024	1.03	N	285130	5000	882 억	2232233	N	N	9	N	N
50	20231122	161033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	100	2	0.15	1380537100	21387	51.98	64000	64800	63500	83900	45300	64600	64550.29	12.93	0	426	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11163	6.65	0.58	12	0.12	9736.00	111291.00	106500	20221121	-39.25	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	101500	-36.26	20221122	55600	16.37	20231024	1.05	N	285130	5000	882 억	2230905	N	N	9	N	N
51	20231122	151055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	0	3	0.00	1267193200	19633	47.72	64000	64800	63500	83900	45300	64600	64544.04	12.93	0	-87	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11146	6.64	0.58	12	0.11	9736.00	111291.00	106500	20221121	-39.34	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	101500	-36.35	20221122	55600	16.19	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
52	20231122	141045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	100	2	0.15	1000406800	15505	37.69	64000	64800	63500	83900	45300	64600	64521.56	12.93	0	1348	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11163	6.65	0.58	12	0.09	9736.00	111291.00	106500	20221121	-39.25	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	101500	-36.26	20221122	55600	16.37	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
53	20231122	131124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	100	2	0.15	735398400	11410	27.73	64000	64700	63500	83900	45300	64600	64452.09	12.93	0	717	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11163	6.65	0.58	12	0.07	9736.00	111291.00	106500	20221121	-39.25	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	101500	-36.26	20221122	55600	16.37	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
54	20231122	121128	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	0	3	0.00	619235000	9613	23.37	64000	64700	63500	83900	45300	64600	64416.42	12.93	0	371	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11146	6.64	0.58	12	0.06	9736.00	111291.00	106500	20221121	-39.34	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	101500	-36.35	20221122	55600	16.19	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
55	20231122	111215	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	0	3	0.00	439973000	6838	16.62	64000	64700	63500	83900	45300	64600	64342.35	12.93	0	-170	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11146	6.64	0.58	12	0.04	9736.00	111291.00	106500	20221121	-39.34	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	101500	-36.35	20221122	55600	16.19	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
56	20231122	101139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64500	-100	5	-0.15	285859100	4452	10.82	64000	64700	63500	83900	45300	64600	64209.14	12.93	0	113	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11129	6.62	0.58	12	0.03	9736.00	111291.00	106500	20221121	-39.44	55600	20231024	16.01	86700	-25.61	20230208	55600	16.01	20231024	101500	-36.45	20221122	55600	16.01	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
57	20231122	091046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64000	-600	5	-0.93	44529200	696	1.69	64000	64400	63700	83900	45300	64600	63978.74	12.93	0	-158	65333	64966	64333	63966	63333	65150	64150	882	19300	5000	47800	100	1	17253783	11042	6.57	0.58	12	0.00	9736.00	111291.00	106500	20221121	-39.91	55600	20231024	15.11	86700	-26.18	20230208	55600	15.11	20231024	101500	-36.95	20221122	55600	15.11	20231024	1.05	N	285130	5000	882 억	2230905	N	N	20	N	N
58	20231121	161046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	1100	2	1.73	2642158000	41011	103.06	64000	64700	63700	82500	44500	63500	64425.05	12.79	0	24161	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11146	6.64	0.58	12	0.24	9736.00	111291.00	106500	20221121	-39.34	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	106500	-39.34	20221121	55600	16.19	20231024	1.05	N	285130	5000	882 억	2206912	N	N	20	N	N
59	20231121	151051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	1100	2	1.73	2514716100	39038	98.10	64000	64700	63700	82500	44500	63500	64417.13	12.79	0	23068	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11146	6.64	0.58	12	0.23	9736.00	111291.00	106500	20221121	-39.34	55600	20231024	16.19	86700	-25.49	20230208	55600	16.19	20231024	106500	-39.34	20221121	55600	16.19	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
60	20231121	141034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64700	1200	2	1.89	2269138200	35234	88.54	64000	64700	63700	82500	44500	63500	64401.95	12.79	0	20994	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11163	6.65	0.58	12	0.20	9736.00	111291.00	106500	20221121	-39.25	55600	20231024	16.37	86700	-25.37	20230208	55600	16.37	20231024	106500	-39.25	20221121	55600	16.37	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
61	20231121	131025	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	800	2	1.26	961059300	14958	37.59	64000	64400	63700	82500	44500	63500	64250.52	12.79	0	4507	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11094	6.60	0.58	12	0.09	9736.00	111291.00	106500	20221121	-39.62	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	106500	-39.62	20221121	55600	15.65	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
62	20231121	121027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64400	900	2	1.42	645502000	10051	25.26	64000	64400	63700	82500	44500	63500	64222.66	12.79	0	2456	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11111	6.61	0.58	12	0.06	9736.00	111291.00	106500	20221121	-39.53	55600	20231024	15.83	86700	-25.72	20230208	55600	15.83	20231024	106500	-39.53	20221121	55600	15.83	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
63	20231121	111021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64200	700	2	1.10	496787500	7737	19.44	64000	64400	63700	82500	44500	63500	64209.32	12.79	0	1843	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11077	6.59	0.58	12	0.04	9736.00	111291.00	106500	20221121	-39.72	55600	20231024	15.47	86700	-25.95	20230208	55600	15.47	20231024	106500	-39.72	20221121	55600	15.47	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
64	20231121	100956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64400	900	2	1.42	366340000	5708	14.34	64000	64400	63700	82500	44500	63500	64180.10	12.79	0	978	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11111	6.61	0.58	12	0.03	9736.00	111291.00	106500	20221121	-39.53	55600	20231024	15.83	86700	-25.72	20230208	55600	15.83	20231024	106500	-39.53	20221121	55600	15.83	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
65	20231121	091012	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63800	300	2	0.47	85568000	1338	3.36	64000	64100	63700	82500	44500	63500	63952.17	12.79	0	-547	65100	64300	63600	62800	62100	64700	63200	882	19000	5000	46990	100	1	17253783	11008	6.55	0.57	12	0.01	9736.00	111291.00	106500	20221121	-40.09	55600	20231024	14.75	86700	-26.41	20230208	55600	14.75	20231024	106500	-40.09	20221121	55600	14.75	20231024	1.05	N	285130	5000	882 억	2206912	N	N	15	N	N
66	20231120	161017	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63500	700	2	1.11	2543947300	39779	363.58	63100	64400	62900	81600	44000	62800	63951.86	12.75	0	13994	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	10956	6.52	0.57	12	0.23	9736.00	111291.00	107500	20221116	-40.93	55600	20231024	14.21	86700	-26.76	20230208	55600	14.21	20231024	106500	-40.38	20221121	55600	14.21	20231024	1.07	N	285130	5000	882 억	2199469	N	N	15	N	N
67	20231120	151027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63900	1100	2	1.75	2347501100	36692	335.36	63100	64400	62900	81600	44000	62800	63978.55	12.75	0	13608	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	11025	6.56	0.57	12	0.21	9736.00	111291.00	107500	20221116	-40.56	55600	20231024	14.93	86700	-26.30	20230208	55600	14.93	20231024	106500	-40.00	20221121	55600	14.93	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
68	20231120	141027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64200	1400	2	2.23	2072523000	32400	296.13	63100	64400	62900	81600	44000	62800	63966.76	12.75	0	14687	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	11077	6.59	0.58	12	0.19	9736.00	111291.00	107500	20221116	-40.28	55600	20231024	15.47	86700	-25.95	20230208	55600	15.47	20231024	106500	-39.72	20221121	55600	15.47	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
69	20231120	131020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	1500	2	2.39	1842247000	28812	263.34	63100	64400	62900	81600	44000	62800	63940.27	12.75	0	13022	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	11094	6.60	0.58	12	0.17	9736.00	111291.00	107500	20221116	-40.19	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	106500	-39.62	20221121	55600	15.65	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
70	20231120	121024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	1500	2	2.39	1672866900	26175	239.24	63100	64400	62900	81600	44000	62800	63910.87	12.75	0	11872	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	11094	6.60	0.58	12	0.15	9736.00	111291.00	107500	20221116	-40.19	55600	20231024	15.65	86700	-25.84	20230208	55600	15.65	20231024	106500	-39.62	20221121	55600	15.65	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
71	20231120	111018	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64400	1600	2	2.55	1348262000	21126	193.09	63100	64400	62900	81600	44000	62800	63820.03	12.75	0	10354	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	11111	6.61	0.58	12	0.12	9736.00	111291.00	107500	20221116	-40.09	55600	20231024	15.83	86700	-25.72	20230208	55600	15.83	20231024	106500	-39.53	20221121	55600	15.83	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
72	20231120	101016	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63700	900	2	1.43	397181700	6249	57.12	63100	63800	62900	81600	44000	62800	63559.24	12.75	0	1285	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	10991	6.54	0.57	12	0.04	9736.00	111291.00	107500	20221116	-40.74	55600	20231024	14.57	86700	-26.53	20230208	55600	14.57	20231024	106500	-40.19	20221121	55600	14.57	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
73	20231120	091026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63400	600	2	0.96	64814400	1025	9.37	63100	63500	62900	81600	44000	62800	63233.56	12.75	0	-77	64400	63600	62900	62100	61400	63250	61750	882	18800	5000	46470	100	1	17253783	10939	6.51	0.57	12	0.01	9736.00	111291.00	107500	20221116	-41.02	55600	20231024	14.03	86700	-26.87	20230208	55600	14.03	20231024	106500	-40.47	20221121	55600	14.03	20231024	1.07	N	285130	5000	882 억	2199469	N	N	22	N	N
74	20231117	161047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62800	-400	5	-0.63	664756800	10615	25.21	63200	63700	62200	82100	44300	63200	62622.60	12.75	540	433	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10835	6.45	0.56	12	0.06	9736.00	111291.00	108000	20221115	-41.85	55600	20231024	12.95	86700	-27.57	20230208	55600	12.95	20231024	106500	-41.03	20221121	55600	12.95	20231024	1.12	N	285130	5000	882 억	2199256	N	N	22	N	N
75	20231117	151054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62400	-800	5	-1.27	606663000	9689	23.01	63200	63700	62200	82100	44300	63200	62613.58	12.75	540	237	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10766	6.41	0.56	12	0.06	9736.00	111291.00	108000	20221115	-42.22	55600	20231024	12.23	86700	-28.03	20230208	55600	12.23	20231024	106500	-41.41	20221121	55600	12.23	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
76	20231117	141048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62600	-600	5	-0.95	429175000	6849	16.27	63200	63700	62200	82100	44300	63200	62662.43	12.75	540	-380	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10801	6.43	0.56	12	0.04	9736.00	111291.00	108000	20221115	-42.04	55600	20231024	12.59	86700	-27.80	20230208	55600	12.59	20231024	106500	-41.22	20221121	55600	12.59	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
77	20231117	131046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62500	-700	5	-1.11	395192600	6306	14.98	63200	63700	62200	82100	44300	63200	62669.30	12.75	540	-524	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10784	6.42	0.56	12	0.04	9736.00	111291.00	108000	20221115	-42.13	55600	20231024	12.41	86700	-27.91	20230208	55600	12.41	20231024	106500	-41.31	20221121	55600	12.41	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
78	20231117	121048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62700	-500	5	-0.79	283248600	4517	10.73	63200	63700	62200	82100	44300	63200	62707.24	12.75	540	-687	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10818	6.44	0.56	12	0.03	9736.00	111291.00	108000	20221115	-41.94	55600	20231024	12.77	86700	-27.68	20230208	55600	12.77	20231024	106500	-41.13	20221121	55600	12.77	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
79	20231117	111053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62600	-600	5	-0.95	214664400	3425	8.13	63200	63700	62200	82100	44300	63200	62675.74	12.75	540	-631	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10801	6.43	0.56	12	0.02	9736.00	111291.00	108000	20221115	-42.04	55600	20231024	12.59	86700	-27.80	20230208	55600	12.59	20231024	106500	-41.22	20221121	55600	12.59	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
80	20231117	101051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62600	-600	5	-0.95	183743400	2931	6.96	63200	63700	62200	82100	44300	63200	62689.66	12.75	540	-740	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10801	6.43	0.56	12	0.02	9736.00	111291.00	108000	20221115	-42.04	55600	20231024	12.59	86700	-27.80	20230208	55600	12.59	20231024	106500	-41.22	20221121	55600	12.59	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
81	20231117	091051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62500	-700	5	-1.11	97030200	1541	3.66	63200	63700	62400	82100	44300	63200	62965.74	12.75	540	-750	64400	63800	63000	62400	61600	64100	62700	882	18900	5000	46760	100	1	17253783	10784	6.42	0.56	12	0.01	9736.00	111291.00	108000	20221115	-42.13	55600	20231024	12.41	86700	-27.91	20230208	55600	12.41	20231024	106500	-41.31	20221121	55600	12.41	20231024	1.12	N	285130	5000	882 억	2199256	N	N	1	N	N
82	20231116	161048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63300	1100	2	1.77	2555751000	40520	127.53	62300	63600	62200	80800	43600	62200	63073.82	12.65	900	16176	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10922	6.50	0.57	12	0.23	9736.00	111291.00	108000	20221115	-41.39	55600	20231024	13.85	86700	-26.99	20230208	55600	13.85	20231024	107500	-41.12	20221116	55600	13.85	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
83	20231116	151042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63200	1000	2	1.61	2465005600	39086	123.02	62300	63600	62200	80800	43600	62200	63066.20	12.65	900	16251	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10904	6.49	0.57	12	0.23	9736.00	111291.00	108000	20221115	-41.48	55600	20231024	13.67	86700	-27.10	20230208	55600	13.67	20231024	107500	-41.21	20221116	55600	13.67	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
84	20231116	141018	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63200	1000	2	1.61	2291346800	36340	114.37	62300	63600	62200	80800	43600	62200	63053.02	12.65	900	16348	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10904	6.49	0.57	12	0.21	9736.00	111291.00	108000	20221115	-41.48	55600	20231024	13.67	86700	-27.10	20230208	55600	13.67	20231024	107500	-41.21	20221116	55600	13.67	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
85	20231116	131042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63100	900	2	1.45	2086218000	33083	104.12	62300	63600	62200	80800	43600	62200	63060.12	12.65	900	15740	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10887	6.48	0.57	12	0.19	9736.00	111291.00	108000	20221115	-41.57	55600	20231024	13.49	86700	-27.22	20230208	55600	13.49	20231024	107500	-41.30	20221116	55600	13.49	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
86	20231116	121043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63500	1300	2	2.09	1859972900	29511	92.88	62300	63600	62200	80800	43600	62200	63026.43	12.65	900	14724	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10956	6.52	0.57	12	0.17	9736.00	111291.00	108000	20221115	-41.20	55600	20231024	14.21	86700	-26.76	20230208	55600	14.21	20231024	107500	-40.93	20221116	55600	14.21	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
87	20231116	111042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62700	500	2	0.80	921904000	14672	46.18	62300	63200	62200	80800	43600	62200	62834.24	12.65	900	2090	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10818	6.44	0.56	12	0.09	9736.00	111291.00	108000	20221115	-41.94	55600	20231024	12.77	86700	-27.68	20230208	55600	12.77	20231024	107500	-41.67	20221116	55600	12.77	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
88	20231116	101042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62500	300	2	0.48	106947100	1714	5.39	62300	62700	62200	80800	43600	62200	62396.21	12.65	900	613	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10784	6.42	0.56	12	0.01	9736.00	111291.00	108000	20221115	-42.13	55600	20231024	12.41	86700	-27.91	20230208	55600	12.41	20231024	107500	-41.86	20221116	55600	12.41	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
89	20231116	091048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	0	3	0.00	0	0	0.00	0	0	0	80800	43600	62200	0.00	12.65	900	0	63133	62666	62233	61766	61333	62450	61550	882	18600	5000	46020	100	1	17253783	10732	6.39	0.56	12	0.00	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	107500	-42.14	20221116	55600	11.87	20231024	1.12	N	285130	5000	882 억	2182208	N	N	0	N	N
90	20231115	160929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	1970453800	31701	134.77	62500	62700	61800	79500	42900	61200	62157.44	12.59	585	11811	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.18	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
91	20231115	151101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	1848470300	29740	126.43	62500	62700	61800	79500	42900	61200	62154.35	12.59	585	10768	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.17	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
92	20231115	141058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	1559089200	25085	106.64	62500	62700	61800	79500	42900	61200	62152.25	12.59	585	8313	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.15	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
93	20231115	131059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	900	2	1.47	1374435500	22112	94.01	62500	62700	61800	79500	42900	61200	62157.90	12.59	585	7221	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10715	6.38	0.56	12	0.13	9736.00	111291.00	108000	20221115	-42.50	55600	20231024	11.69	86700	-28.37	20230208	55600	11.69	20231024	108000	-42.50	20221115	55600	11.69	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
94	20231115	121100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	1237469200	19904	84.62	62500	62700	61800	79500	42900	61200	62171.89	12.59	585	6007	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.12	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
95	20231115	111113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	805941100	12964	55.11	62500	62700	61800	79500	42900	61200	62167.63	12.59	585	5277	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.08	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
96	20231115	101103	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	585170100	9411	40.01	62500	62700	61800	79500	42900	61200	62179.38	12.59	585	3470	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.05	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
97	20231115	091053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1000	2	1.63	232761800	3727	15.84	62500	62700	62100	79500	42900	61200	62452.86	12.59	585	1108	62533	61866	61433	60766	60333	61650	60550	882	18300	5000	45280	100	1	17253783	10732	6.39	0.56	12	0.02	9736.00	111291.00	108000	20221115	-42.41	55600	20231024	11.87	86700	-28.26	20230208	55600	11.87	20231024	108000	-42.41	20221115	55600	11.87	20231024	1.13	N	285130	5000	882 억	2172676	N	N	1169	N	N
98	20231114	161037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61200	700	2	1.16	1448046700	23522	155.21	61400	62100	61000	78600	42400	60500	61561.38	12.56	-15	5127	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10559	6.29	0.55	12	0.14	9736.00	111291.00	108000	20221115	-43.33	55600	20231024	10.07	86700	-29.41	20230208	55600	10.07	20231024	108000	-43.33	20221115	55600	10.07	20231024	1.13	N	285130	5000	882 억	2167374	N	N	1169	N	N
99	20231114	151044	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61200	700	2	1.16	1291356600	20961	138.31	61400	62100	61000	78600	42400	60500	61607.59	12.56	-15	5196	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10559	6.29	0.55	12	0.12	9736.00	111291.00	108000	20221115	-43.33	55600	20231024	10.07	86700	-29.41	20230208	55600	10.07	20231024	108000	-43.33	20221115	55600	10.07	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
100	20231114	141041	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	1100	2	1.82	1098812200	17823	117.60	61400	62100	61000	78600	42400	60500	61651.36	12.56	-15	5438	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10628	6.33	0.55	12	0.10	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
101	20231114	131041	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	1100	2	1.82	1038644200	16845	111.15	61400	62100	61000	78600	42400	60500	61658.90	12.56	-15	5382	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10628	6.33	0.55	12	0.10	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
102	20231114	121045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	1100	2	1.82	967007200	15682	103.48	61400	62100	61000	78600	42400	60500	61663.51	12.56	-15	5119	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10628	6.33	0.55	12	0.09	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
103	20231114	111056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	1100	2	1.82	885383100	14356	94.73	61400	62100	61000	78600	42400	60500	61673.38	12.56	-15	4757	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10628	6.33	0.55	12	0.08	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
104	20231114	101043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61500	1000	2	1.65	772073000	12515	82.58	61400	62100	61000	78600	42400	60500	61691.81	12.56	-15	4627	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10611	6.32	0.55	12	0.07	9736.00	111291.00	108000	20221115	-43.06	55600	20231024	10.61	86700	-29.07	20230208	55600	10.61	20231024	108000	-43.06	20221115	55600	10.61	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
105	20231114	091032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61300	800	2	1.32	75066900	1224	8.08	61400	61500	61200	78600	42400	60500	61329.17	12.56	-15	335	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10577	6.30	0.55	12	0.01	9736.00	111291.00	108000	20221115	-43.24	55600	20231024	10.25	86700	-29.30	20230208	55600	10.25	20231024	108000	-43.24	20221115	55600	10.25	20231024	1.13	N	285130	5000	882 억	2167374	N	N	911	N	N
106	20231113	161024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-100	5	-0.17	918174700	15112	60.21	61400	61500	60400	78700	42500	60600	60760.56	12.55	0	2205	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10439	6.21	0.54	12	0.09	9736.00	111291.00	108000	20221115	-43.98	55600	20231024	8.81	86700	-30.22	20230208	55600	8.81	20231024	108000	-43.98	20221115	55600	8.81	20231024	1.12	N	285130	5000	882 억	2165387	N	N	911	N	N
107	20231113	151019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	0	3	0.00	788419100	12967	51.67	61400	61500	60400	78700	42500	60600	60801.97	12.55	0	2681	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10456	6.22	0.54	12	0.08	9736.00	111291.00	108000	20221115	-43.89	55600	20231024	8.99	86700	-30.10	20230208	55600	8.99	20231024	108000	-43.89	20221115	55600	8.99	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
108	20231113	141020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-100	5	-0.17	674301500	11082	44.15	61400	61500	60400	78700	42500	60600	60846.55	12.55	0	2505	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10439	6.21	0.54	12	0.06	9736.00	111291.00	108000	20221115	-43.98	55600	20231024	8.81	86700	-30.22	20230208	55600	8.81	20231024	108000	-43.98	20221115	55600	8.81	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
109	20231113	131017	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	0	3	0.00	596801400	9802	39.05	61400	61500	60400	78700	42500	60600	60885.68	12.55	0	2228	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10456	6.22	0.54	12	0.06	9736.00	111291.00	108000	20221115	-43.89	55600	20231024	8.99	86700	-30.10	20230208	55600	8.99	20231024	108000	-43.89	20221115	55600	8.99	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
110	20231113	121021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-200	5	-0.33	523130500	8584	34.20	61400	61500	60400	78700	42500	60600	60942.51	12.55	0	1969	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10421	6.20	0.54	12	0.05	9736.00	111291.00	108000	20221115	-44.07	55600	20231024	8.63	86700	-30.33	20230208	55600	8.63	20231024	108000	-44.07	20221115	55600	8.63	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
111	20231113	111017	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60700	100	2	0.17	367501200	6017	23.97	61400	61500	60700	78700	42500	60600	61077.15	12.55	0	1242	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10473	6.23	0.55	12	0.03	9736.00	111291.00	108000	20221115	-43.80	55600	20231024	9.17	86700	-29.99	20230208	55600	9.17	20231024	108000	-43.80	20221115	55600	9.17	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
112	20231113	101014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61200	600	2	0.99	233285600	3812	15.19	61400	61500	60900	78700	42500	60600	61197.69	12.55	0	1053	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10559	6.29	0.55	12	0.02	9736.00	111291.00	108000	20221115	-43.33	55600	20231024	10.07	86700	-29.41	20230208	55600	10.07	20231024	108000	-43.33	20221115	55600	10.07	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
113	20231113	091022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61200	600	2	0.99	101604100	1659	6.61	61400	61500	60900	78700	42500	60600	61244.18	12.55	0	170	63133	61866	61233	59966	59333	61550	59650	882	18100	5000	44840	100	1	17253783	10559	6.29	0.55	12	0.01	9736.00	111291.00	108000	20221115	-43.33	55600	20231024	10.07	86700	-29.41	20230208	55600	10.07	20231024	108000	-43.33	20221115	55600	10.07	20231024	1.12	N	285130	5000	882 억	2165387	N	N	12	N	N
114	20231110	161035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	-1300	5	-2.10	1522886200	24950	92.46	61400	62500	60600	80400	43400	61900	61037.52	12.56	0	-1028	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10456	6.22	0.54	12	0.14	9736.00	111291.00	108000	20221115	-43.89	55600	20231024	8.99	86700	-30.10	20230208	55600	8.99	20231024	108000	-43.89	20221115	55600	8.99	20231024	1.13	N	285130	5000	882 억	2167147	N	N	12	N	N
115	20231110	151039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	-1300	5	-2.10	1376205300	22530	83.49	61400	62500	60600	80400	43400	61900	61083.24	12.56	0	-1456	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10456	6.22	0.54	12	0.13	9736.00	111291.00	108000	20221115	-43.89	55600	20231024	8.99	86700	-30.10	20230208	55600	8.99	20231024	108000	-43.89	20221115	55600	8.99	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
116	20231110	141025	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	-1000	5	-1.62	1149384900	18795	69.65	61400	62500	60600	80400	43400	61900	61153.76	12.56	0	-1025	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10508	6.26	0.55	12	0.11	9736.00	111291.00	108000	20221115	-43.61	55600	20231024	9.53	86700	-29.76	20230208	55600	9.53	20231024	108000	-43.61	20221115	55600	9.53	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
117	20231110	131026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60800	-1100	5	-1.78	913039700	14901	55.22	61400	62500	60600	80400	43400	61900	61273.72	12.56	0	-667	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10490	6.24	0.55	12	0.09	9736.00	111291.00	108000	20221115	-43.70	55600	20231024	9.35	86700	-29.87	20230208	55600	9.35	20231024	108000	-43.70	20221115	55600	9.35	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
118	20231110	121034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60700	-1200	5	-1.94	826300100	13473	49.93	61400	62500	60600	80400	43400	61900	61330.07	12.56	0	-601	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10473	6.23	0.55	12	0.08	9736.00	111291.00	108000	20221115	-43.80	55600	20231024	9.17	86700	-29.99	20230208	55600	9.17	20231024	108000	-43.80	20221115	55600	9.17	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
119	20231110	111015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	-900	5	-1.45	710076100	11565	42.86	61400	62500	60600	80400	43400	61900	61398.71	12.56	0	-250	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10525	6.27	0.55	12	0.07	9736.00	111291.00	108000	20221115	-43.52	55600	20231024	9.71	86700	-29.64	20230208	55600	9.71	20231024	108000	-43.52	20221115	55600	9.71	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
120	20231110	101026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	-1000	5	-1.62	581520100	9453	35.03	61400	62500	60600	80400	43400	61900	61516.99	12.56	0	240	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10508	6.26	0.55	12	0.05	9736.00	111291.00	108000	20221115	-43.61	55600	20231024	9.53	86700	-29.76	20230208	55600	9.53	20231024	108000	-43.61	20221115	55600	9.53	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
121	20231110	091008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	200	2	0.32	195721000	3153	11.68	61400	62500	61400	80400	43400	61900	62074.53	12.56	0	899	62500	62200	61700	61400	60900	62350	61550	882	18500	5000	45800	100	1	17253783	10715	6.38	0.56	12	0.02	9736.00	111291.00	108000	20221115	-42.50	55600	20231024	11.69	86700	-28.37	20230208	55600	11.69	20231024	108000	-42.50	20221115	55600	11.69	20231024	1.13	N	285130	5000	882 억	2167147	N	N	8	N	N
122	20231109	161002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61900	500	2	0.81	1658232300	26873	100.80	61500	62000	61200	79800	43000	61400	61704.63	12.56	0	1272	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10680	6.36	0.56	12	0.16	9736.00	111291.00	108000	20221115	-42.69	55600	20231024	11.33	86700	-28.60	20230208	55600	11.33	20231024	108000	-42.69	20221115	55600	11.33	20231024	1.17	N	285130	5000	882 억	2166618	N	N	8	N	N
123	20231109	151001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61800	400	2	0.65	1370362500	22220	83.35	61500	62000	61200	79800	43000	61400	61672.48	12.56	0	393	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10663	6.35	0.56	12	0.13	9736.00	111291.00	108000	20221115	-42.78	55600	20231024	11.15	86700	-28.72	20230208	55600	11.15	20231024	108000	-42.78	20221115	55600	11.15	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
124	20231109	140958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	200	2	0.33	1085408000	17596	66.00	61500	62000	61200	79800	43000	61400	61684.93	12.56	0	479	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10628	6.33	0.55	12	0.10	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
125	20231109	131001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61800	400	2	0.65	922422800	14957	56.10	61500	62000	61200	79800	43000	61400	61671.65	12.56	0	437	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10663	6.35	0.56	12	0.09	9736.00	111291.00	108000	20221115	-42.78	55600	20231024	11.15	86700	-28.72	20230208	55600	11.15	20231024	108000	-42.78	20221115	55600	11.15	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
126	20231109	121005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	0	3	0.00	749678100	12154	45.59	61500	62000	61200	79800	43000	61400	61681.59	12.56	0	706	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10594	6.31	0.55	12	0.07	9736.00	111291.00	108000	20221115	-43.15	55600	20231024	10.43	86700	-29.18	20230208	55600	10.43	20231024	108000	-43.15	20221115	55600	10.43	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
127	20231109	111001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61700	300	2	0.49	619102000	10031	37.63	61500	62000	61200	79800	43000	61400	61718.87	12.56	0	937	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10646	6.34	0.55	12	0.06	9736.00	111291.00	108000	20221115	-42.87	55600	20231024	10.97	86700	-28.84	20230208	55600	10.97	20231024	108000	-42.87	20221115	55600	10.97	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
128	20231109	100955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61800	400	2	0.65	346134900	5603	21.02	61500	62000	61200	79800	43000	61400	61776.71	12.56	0	638	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10663	6.35	0.56	12	0.03	9736.00	111291.00	108000	20221115	-42.78	55600	20231024	11.15	86700	-28.72	20230208	55600	11.15	20231024	108000	-42.78	20221115	55600	11.15	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
129	20231109	091003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	0	3	0.00	35476000	578	2.17	61500	61500	61200	79800	43000	61400	61377.16	12.56	0	-14	62333	61866	61533	61066	60733	61700	60900	882	18400	5000	45430	100	1	17253783	10594	6.31	0.55	12	0.00	9736.00	111291.00	108000	20221115	-43.15	55600	20231024	10.43	86700	-29.18	20230208	55600	10.43	20231024	108000	-43.15	20221115	55600	10.43	20231024	1.17	N	285130	5000	882 억	2166618	N	N	0	N	N
130	20231108	160954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	0	3	0.00	1634821900	26566	41.97	61800	62000	61200	79800	43000	61400	61538.28	12.64	0	8388	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10594	6.31	0.55	12	0.15	9736.00	111291.00	108000	20221115	-43.15	55600	20231024	10.43	86700	-29.18	20230208	55600	10.43	20231024	108000	-43.15	20221115	55600	10.43	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
131	20231108	150959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61300	-100	5	-0.16	1490654400	24218	38.26	61800	62000	61200	79800	43000	61400	61551.51	12.64	0	7423	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10577	6.30	0.55	12	0.14	9736.00	111291.00	108000	20221115	-43.24	55600	20231024	10.25	86700	-29.30	20230208	55600	10.25	20231024	108000	-43.24	20221115	55600	10.25	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
132	20231108	140953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	200	2	0.33	1265027500	20542	32.45	61800	62000	61200	79800	43000	61400	61582.49	12.64	0	6449	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10628	6.33	0.55	12	0.12	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
133	20231108	130950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	0	3	0.00	1091983100	17726	28.00	61800	62000	61200	79800	43000	61400	61603.47	12.64	0	4818	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10594	6.31	0.55	12	0.10	9736.00	111291.00	108000	20221115	-43.15	55600	20231024	10.43	86700	-29.18	20230208	55600	10.43	20231024	108000	-43.15	20221115	55600	10.43	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
134	20231108	120947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61500	100	2	0.16	950224200	15417	24.36	61800	62000	61200	79800	43000	61400	61634.83	12.64	0	4211	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10611	6.32	0.55	12	0.09	9736.00	111291.00	108000	20221115	-43.06	55600	20231024	10.61	86700	-29.07	20230208	55600	10.61	20231024	108000	-43.06	20221115	55600	10.61	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
135	20231108	110955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61300	-100	5	-0.16	845701700	13717	21.67	61800	62000	61200	79800	43000	61400	61653.55	12.64	0	3429	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10577	6.30	0.55	12	0.08	9736.00	111291.00	108000	20221115	-43.24	55600	20231024	10.25	86700	-29.30	20230208	55600	10.25	20231024	108000	-43.24	20221115	55600	10.25	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
136	20231108	100953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61300	-100	5	-0.16	670767800	10868	17.17	61800	62000	61200	79800	43000	61400	61719.53	12.64	0	2611	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10577	6.30	0.55	12	0.06	9736.00	111291.00	108000	20221115	-43.24	55600	20231024	10.25	86700	-29.30	20230208	55600	10.25	20231024	108000	-43.24	20221115	55600	10.25	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
137	20231108	090950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61900	500	2	0.81	230468300	3726	5.89	61800	62000	61700	79800	43000	61400	61854.08	12.64	0	2239	62666	62032	61166	60532	59666	62350	60850	882	18400	5000	45430	100	1	17253783	10680	6.36	0.56	12	0.02	9736.00	111291.00	108000	20221115	-42.69	55600	20231024	11.33	86700	-28.60	20230208	55600	11.33	20231024	108000	-42.69	20221115	55600	11.33	20231024	1.15	N	285130	5000	882 억	2180028	N	N	52	N	N
138	20231107	160952	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	500	2	0.82	3846448100	62897	71.08	61300	61800	60300	79100	42700	60900	61153.84	12.58	0	15478	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10594	6.31	0.55	12	0.36	9736.00	111291.00	108000	20221115	-43.15	55600	20231024	10.43	86700	-29.18	20230208	55600	10.43	20231024	108000	-43.15	20221115	55600	10.43	20231024	1.11	N	285130	5000	882 억	2170357	N	N	48	N	N
139	20231107	150955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61300	400	2	0.66	3607621700	59005	66.68	61300	61800	60300	79100	42700	60900	61140.95	12.58	0	15546	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10577	6.30	0.55	12	0.34	9736.00	111291.00	108000	20221115	-43.24	55600	20231024	10.25	86700	-29.30	20230208	55600	10.25	20231024	108000	-43.24	20221115	55600	10.25	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
140	20231107	140956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	0	3	0.00	3285201300	53724	60.71	61300	61800	60300	79100	42700	60900	61149.60	12.58	0	13087	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10508	6.26	0.55	12	0.31	9736.00	111291.00	108000	20221115	-43.61	55600	20231024	9.53	86700	-29.76	20230208	55600	9.53	20231024	108000	-43.61	20221115	55600	9.53	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
141	20231107	130956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	100	2	0.16	2963221700	48433	54.73	61300	61800	60300	79100	42700	60900	61181.87	12.58	0	11895	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10525	6.27	0.55	12	0.28	9736.00	111291.00	108000	20221115	-43.52	55600	20231024	9.71	86700	-29.64	20230208	55600	9.71	20231024	108000	-43.52	20221115	55600	9.71	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
142	20231107	120950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60700	-200	5	-0.33	2645383800	43210	48.83	61300	61800	60300	79100	42700	60900	61221.56	12.58	0	11710	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10473	6.23	0.55	12	0.25	9736.00	111291.00	108000	20221115	-43.80	55600	20231024	9.17	86700	-29.99	20230208	55600	9.17	20231024	108000	-43.80	20221115	55600	9.17	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
143	20231107	110950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	700	2	1.15	2095417600	34223	38.67	61300	61800	60300	79100	42700	60900	61228.34	12.58	0	11051	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10628	6.33	0.55	12	0.20	9736.00	111291.00	108000	20221115	-42.96	55600	20231024	10.79	86700	-28.95	20230208	55600	10.79	20231024	108000	-42.96	20221115	55600	10.79	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
144	20231107	101003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60800	-100	5	-0.16	1182602900	19382	21.90	61300	61500	60300	79100	42700	60900	61015.52	12.58	0	2693	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10490	6.24	0.55	12	0.11	9736.00	111291.00	108000	20221115	-43.70	55600	20231024	9.35	86700	-29.87	20230208	55600	9.35	20231024	108000	-43.70	20221115	55600	9.35	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
145	20231107	090939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61100	200	2	0.33	355686000	5830	6.59	61300	61300	60400	79100	42700	60900	61009.61	12.58	0	1291	62433	61666	60133	59366	57833	62050	59750	882	18200	5000	45060	100	1	17253783	10542	6.28	0.55	12	0.03	9736.00	111291.00	108000	20221115	-43.43	55600	20231024	9.89	86700	-29.53	20230208	55600	9.89	20231024	108000	-43.43	20221115	55600	9.89	20231024	1.11	N	285130	5000	882 억	2170357	N	N	23	N	N
146	20231106	160929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	2900	2	5.00	5144530300	85536	193.04	59200	60900	58600	75400	40600	58000	60138.60	12.37	0	36190	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10508	6.26	0.55	12	0.50	9736.00	111291.00	108000	20221115	-43.61	55600	20231024	9.53	86700	-29.76	20230208	55600	9.53	20231024	108000	-43.61	20221115	55600	9.53	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	23	N	N
147	20231106	150935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	2600	2	4.48	4385653000	73056	164.88	59200	60700	58600	75400	40600	58000	60031.39	12.37	0	28460	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10456	6.22	0.54	12	0.42	9736.00	111291.00	108000	20221115	-43.89	55600	20231024	8.99	86700	-30.10	20230208	55600	8.99	20231024	108000	-43.89	20221115	55600	8.99	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
148	20231106	140931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	2400	2	4.14	3981324200	66371	149.79	59200	60700	58600	75400	40600	58000	59985.90	12.37	0	26886	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10421	6.20	0.54	12	0.38	9736.00	111291.00	108000	20221115	-44.07	55600	20231024	8.63	86700	-30.33	20230208	55600	8.63	20231024	108000	-44.07	20221115	55600	8.63	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
149	20231106	130939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	2600	2	4.48	3448202000	57552	129.89	59200	60600	58600	75400	40600	58000	59914.55	12.37	0	22813	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10456	6.22	0.54	12	0.33	9736.00	111291.00	108000	20221115	-43.89	55600	20231024	8.99	86700	-30.10	20230208	55600	8.99	20231024	108000	-43.89	20221115	55600	8.99	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
150	20231106	120937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	2300	2	3.97	3169959100	52945	119.49	59200	60600	58600	75400	40600	58000	59872.68	12.37	0	20400	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10404	6.19	0.54	12	0.31	9736.00	111291.00	108000	20221115	-44.17	55600	20231024	8.45	86700	-30.45	20230208	55600	8.45	20231024	108000	-44.17	20221115	55600	8.45	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
151	20231106	110934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	2300	2	3.97	2647211500	44283	99.94	59200	60600	58600	75400	40600	58000	59779.41	12.37	0	18734	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10404	6.19	0.54	12	0.26	9736.00	111291.00	108000	20221115	-44.17	55600	20231024	8.45	86700	-30.45	20230208	55600	8.45	20231024	108000	-44.17	20221115	55600	8.45	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
152	20231106	100909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	2000	2	3.45	1608797400	27045	61.04	59200	60100	58600	75400	40600	58000	59485.95	12.37	0	11233	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10352	6.16	0.54	12	0.16	9736.00	111291.00	108000	20221115	-44.44	55600	20231024	7.91	86700	-30.80	20230208	55600	7.91	20231024	108000	-44.44	20221115	55600	7.91	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
153	20231106	090934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	1200	2	2.07	373504200	6323	14.27	59200	59300	58600	75400	40600	58000	59070.73	12.37	0	1919	59066	58532	58066	57532	57066	58300	57300	882	17400	5000	42920	100	1	17253783	10214	6.08	0.53	12	0.04	9736.00	111291.00	108000	20221115	-45.19	55600	20231024	6.47	86700	-31.72	20230208	55600	6.47	20231024	108000	-45.19	20221115	55600	6.47	20231024	1.10	Y	285130	5000	882 억	2134258	N	N	2986	N	N
154	20231103	160923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	100	2	0.17	2565288100	44164	134.45	58500	58600	57600	75200	40600	57900	58085.87	12.31	0	10537	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	10007	5.96	0.52	12	0.26	9736.00	111291.00	108000	20221115	-46.30	55600	20231024	4.32	86700	-33.10	20230208	55600	4.32	20231024	108000	-46.30	20221115	55600	4.32	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	2986	N	N
155	20231103	150917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	100	2	0.17	2468327000	42492	129.36	58500	58600	57600	75200	40600	57900	58089.22	12.31	0	10268	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	10007	5.96	0.52	12	0.25	9736.00	111291.00	108000	20221115	-46.30	55600	20231024	4.32	86700	-33.10	20230208	55600	4.32	20231024	108000	-46.30	20221115	55600	4.32	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
156	20231103	140919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	100	2	0.17	2047455800	35220	107.22	58500	58600	57600	75200	40600	57900	58133.33	12.31	0	9872	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	10007	5.96	0.52	12	0.20	9736.00	111291.00	108000	20221115	-46.30	55600	20231024	4.32	86700	-33.10	20230208	55600	4.32	20231024	108000	-46.30	20221115	55600	4.32	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
157	20231103	130919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	100	2	0.17	1813286300	31185	94.93	58500	58600	57600	75200	40600	57900	58146.11	12.31	0	9573	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	10007	5.96	0.52	12	0.18	9736.00	111291.00	108000	20221115	-46.30	55600	20231024	4.32	86700	-33.10	20230208	55600	4.32	20231024	108000	-46.30	20221115	55600	4.32	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
158	20231103	120916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	300	2	0.52	1029485000	17750	54.04	58500	58500	57600	75200	40600	57900	57999.15	12.31	0	1516	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	10042	5.98	0.52	12	0.10	9736.00	111291.00	108000	20221115	-46.11	55600	20231024	4.68	86700	-32.87	20230208	55600	4.68	20231024	108000	-46.11	20221115	55600	4.68	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
159	20231103	110925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	0	3	0.00	567154900	9792	29.81	58500	58500	57600	75200	40600	57900	57920.23	12.31	0	-176	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	9990	5.95	0.52	12	0.06	9736.00	111291.00	108000	20221115	-46.39	55600	20231024	4.14	86700	-33.22	20230208	55600	4.14	20231024	108000	-46.39	20221115	55600	4.14	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
160	20231103	100906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-100	5	-0.17	271995100	4699	14.30	58500	58500	57600	75200	40600	57900	57883.61	12.31	0	-720	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	9973	5.94	0.52	12	0.03	9736.00	111291.00	108000	20221115	-46.48	55600	20231024	3.96	86700	-33.33	20230208	55600	3.96	20231024	108000	-46.48	20221115	55600	3.96	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
161	20231103	090912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	100	2	0.17	69932500	1204	3.67	58500	58500	57800	75200	40600	57900	58083.47	12.31	0	-421	58766	58332	57866	57432	56966	58100	57200	882	17300	5000	42840	100	1	17253783	10007	5.96	0.52	12	0.01	9736.00	111291.00	108000	20221115	-46.30	55600	20231024	4.32	86700	-33.10	20230208	55600	4.32	20231024	108000	-46.30	20221115	55600	4.32	20231024	1.12	Y	285130	5000	882 억	2123657	N	N	4538	N	N
162	20231102	160912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	700	2	1.22	1874100100	32388	153.32	58000	58300	57400	74300	40100	57200	57863.89	12.27	315	7121	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	9990	5.95	0.52	12	0.19	9736.00	111291.00	108000	20221115	-46.39	55600	20231024	4.14	86700	-33.22	20230208	55600	4.14	20231024	108000	-46.39	20221115	55600	4.14	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	4538	N	N
163	20231102	150922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57800	600	2	1.05	1670906800	28878	136.71	58000	58300	57400	74300	40100	57200	57860.89	12.27	315	6116	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	9973	5.94	0.52	12	0.17	9736.00	111291.00	108000	20221115	-46.48	55600	20231024	3.96	86700	-33.33	20230208	55600	3.96	20231024	108000	-46.48	20221115	55600	3.96	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
164	20231102	140908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	300	2	0.52	1378268400	23803	112.68	58000	58300	57400	74300	40100	57200	57903.14	12.27	315	5765	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	9921	5.91	0.52	12	0.14	9736.00	111291.00	108000	20221115	-46.76	55600	20231024	3.42	86700	-33.68	20230208	55600	3.42	20231024	108000	-46.76	20221115	55600	3.42	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
165	20231102	130911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	800	2	1.40	1078196200	18593	88.02	58000	58300	57600	74300	40100	57200	57989.36	12.27	315	5442	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	10007	5.96	0.52	12	0.11	9736.00	111291.00	108000	20221115	-46.30	55600	20231024	4.32	86700	-33.10	20230208	55600	4.32	20231024	108000	-46.30	20221115	55600	4.32	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
166	20231102	120909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	700	2	1.22	987540200	17028	80.61	58000	58300	57600	74300	40100	57200	57995.08	12.27	315	4782	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	9990	5.95	0.52	12	0.10	9736.00	111291.00	108000	20221115	-46.39	55600	20231024	4.14	86700	-33.22	20230208	55600	4.14	20231024	108000	-46.39	20221115	55600	4.14	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
167	20231102	110906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57800	600	2	1.05	899732000	15512	73.43	58000	58300	57600	74300	40100	57200	58002.32	12.27	315	4383	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	9973	5.94	0.52	12	0.09	9736.00	111291.00	108000	20221115	-46.48	55600	20231024	3.96	86700	-33.33	20230208	55600	3.96	20231024	108000	-46.48	20221115	55600	3.96	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
168	20231102	100908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	1000	2	1.75	566805300	9768	46.24	58000	58300	57700	74300	40100	57200	58026.75	12.27	315	2845	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	10042	5.98	0.52	12	0.06	9736.00	111291.00	108000	20221115	-46.11	55600	20231024	4.68	86700	-32.87	20230208	55600	4.68	20231024	108000	-46.11	20221115	55600	4.68	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
169	20231102	090915	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	1000	2	1.75	185970100	3204	15.17	58000	58300	57700	74300	40100	57200	58043.10	12.27	315	1104	58066	57632	56966	56532	55866	57850	56750	882	17100	5000	42320	100	1	17253783	10042	5.98	0.52	12	0.02	9736.00	111291.00	108000	20221115	-46.11	55600	20231024	4.68	86700	-32.87	20230208	55600	4.68	20231024	108000	-46.11	20221115	55600	4.68	20231024	1.12	Y	285130	5000	882 억	2116992	N	N	3236	N	N
170	20231101	160905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	800	2	1.42	1203740000	21098	95.96	56500	57400	56300	73300	39500	56400	57054.59	12.24	0	6492	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9869	5.88	0.51	12	0.12	9736.00	111291.00	108000	20221115	-47.04	55600	20231024	2.88	86700	-34.03	20230208	55600	2.88	20231024	108000	-47.04	20221115	55600	2.88	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	3236	N	N
171	20231101	150906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	700	2	1.24	1076719400	18876	85.85	56500	57400	56300	73300	39500	56400	57041.71	12.24	0	5936	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9852	5.86	0.51	12	0.11	9736.00	111291.00	108000	20221115	-47.13	55600	20231024	2.70	86700	-34.14	20230208	55600	2.70	20231024	108000	-47.13	20221115	55600	2.70	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N
172	20231101	140858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	600	2	1.06	865213700	15166	68.98	56500	57400	56300	73300	39500	56400	57049.56	12.24	0	4846	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9835	5.85	0.51	12	0.09	9736.00	111291.00	108000	20221115	-47.22	55600	20231024	2.52	86700	-34.26	20230208	55600	2.52	20231024	108000	-47.22	20221115	55600	2.52	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N
173	20231101	130906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	900	2	1.60	691430700	12124	55.14	56500	57400	56300	73300	39500	56400	57029.92	12.24	0	4120	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9886	5.89	0.51	12	0.07	9736.00	111291.00	108000	20221115	-46.94	55600	20231024	3.06	86700	-33.91	20230208	55600	3.06	20231024	108000	-46.94	20221115	55600	3.06	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N
174	20231101	120926	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	900	2	1.60	586048100	10284	46.78	56500	57400	56300	73300	39500	56400	56986.40	12.24	0	3538	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9886	5.89	0.51	12	0.06	9736.00	111291.00	108000	20221115	-46.94	55600	20231024	3.06	86700	-33.91	20230208	55600	3.06	20231024	108000	-46.94	20221115	55600	3.06	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N
175	20231101	110934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	300	2	0.53	415194500	7298	33.19	56500	57200	56300	73300	39500	56400	56891.55	12.24	0	2664	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9783	5.82	0.51	12	0.04	9736.00	111291.00	108000	20221115	-47.50	55600	20231024	1.98	86700	-34.60	20230208	55600	1.98	20231024	108000	-47.50	20221115	55600	1.98	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N
176	20231101	100920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	700	2	1.24	283179200	4980	22.65	56500	57200	56300	73300	39500	56400	56863.29	12.24	0	1333	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9852	5.86	0.51	12	0.03	9736.00	111291.00	108000	20221115	-47.13	55600	20231024	2.70	86700	-34.14	20230208	55600	2.70	20231024	108000	-47.13	20221115	55600	2.70	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N
177	20231101	090921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	400	2	0.71	62912100	1114	5.07	56500	56800	56300	73300	39500	56400	56474.06	12.24	0	0	58466	57432	56666	55632	54866	57050	55250	882	16900	5000	41730	100	1	17253783	9800	5.83	0.51	12	0.01	9736.00	111291.00	108000	20221115	-47.41	55600	20231024	2.16	86700	-34.49	20230208	55600	2.16	20231024	108000	-47.41	20221115	55600	2.16	20231024	1.13	Y	285130	5000	882 억	2112139	N	N	4022	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History