KissMeData/090430/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

83 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	marketWarningCode	shortOverheated
2	20231130	160741	57	100.00	KOSPI200	화학	N	N	N	N		Y	129300	-3600	5	-2.71	34170178000	263359	298.50	134000	134200	129000	172700	93100	132900	129748.00	27.31	0	-46707	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	75631	66.41	1.86	12	0.45	1947.00	69619.00	155800	20230210	-17.01	93900	20230707	37.70	155800	-17.01	20230210	93900	37.70	20230707	155800	-17.01	20230210	93900	37.70	20230707	0.17	N	090430	500	292 억	15975872	N	N	30	N	00	N
3	20231130	150743	57	100.00	KOSPI200	화학	N	N	N	N		Y	129700	-3200	5	-2.41	19698235300	151451	171.66	134000	134200	129000	172700	93100	132900	130063.42	27.31	0	-43809	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	75865	66.62	1.86	12	0.26	1947.00	69619.00	155800	20230210	-16.75	93900	20230707	38.13	155800	-16.75	20230210	93900	38.13	20230707	155800	-16.75	20230210	93900	38.13	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
4	20231130	140738	57	100.00	KOSPI200	화학	N	N	N	N		Y	129400	-3500	5	-2.63	15628713100	120036	136.06	134000	134200	129000	172700	93100	132900	130200.22	27.31	0	-33624	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	75690	66.46	1.86	12	0.21	1947.00	69619.00	155800	20230210	-16.94	93900	20230707	37.81	155800	-16.94	20230210	93900	37.81	20230707	155800	-16.94	20230210	93900	37.81	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
5	20231130	130736	57	100.00	KOSPI200	화학	N	N	N	N		Y	129900	-3000	5	-2.26	12704371000	97487	110.50	134000	134200	129000	172700	93100	132900	130318.62	27.31	0	-28242	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	75982	66.72	1.87	12	0.17	1947.00	69619.00	155800	20230210	-16.62	93900	20230707	38.34	155800	-16.62	20230210	93900	38.34	20230707	155800	-16.62	20230210	93900	38.34	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
6	20231130	120748	57	100.00	KOSPI200	화학	N	N	N	N		Y	129500	-3400	5	-2.56	9663467300	73987	83.86	134000	134200	129300	172700	93100	132900	130610.34	27.31	0	-22323	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	75748	66.51	1.86	12	0.13	1947.00	69619.00	155800	20230210	-16.88	93900	20230707	37.91	155800	-16.88	20230210	93900	37.91	20230707	155800	-16.88	20230210	93900	37.91	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
7	20231130	110743	57	100.00	KOSPI200	화학	N	N	N	N		Y	130000	-2900	5	-2.18	6600245800	50344	57.06	134000	134200	129700	172700	93100	132900	131102.93	27.31	0	-17329	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	76041	66.77	1.87	12	0.09	1947.00	69619.00	155800	20230210	-16.56	93900	20230707	38.45	155800	-16.56	20230210	93900	38.45	20230707	155800	-16.56	20230210	93900	38.45	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
8	20231130	100737	57	100.00	KOSPI200	화학	N	N	N	N		Y	131200	-1700	5	-1.28	2840021900	21471	24.34	134000	134200	130700	172700	93100	132900	132272.46	27.31	0	-4878	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	76742	67.39	1.88	12	0.04	1947.00	69619.00	155800	20230210	-15.79	93900	20230707	39.72	155800	-15.79	20230210	93900	39.72	20230707	155800	-15.79	20230210	93900	39.72	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
9	20231130	090739	57	100.00	KOSPI200	화학	N	N	N	N		Y	134100	1200	2	0.90	563522400	4210	4.77	134000	134200	133100	172700	93100	132900	133853.30	27.31	0	263	136966	134932	132866	130832	128766	135950	131850	292	39800	500	98340	100	1	58492759	78439	68.88	1.93	12	0.01	1947.00	69619.00	155800	20230210	-13.93	93900	20230707	42.81	155800	-13.93	20230210	93900	42.81	20230707	155800	-13.93	20230210	93900	42.81	20230707	0.17	N	090430	500	292 억	15975872	N	N	187	N	00	N
10	20231129	160734	57	100.00	KOSPI200	화학	N	N	N	N		Y	132900	-300	5	-0.23	11740622000	88131	112.70	132100	134900	130800	173100	93300	133200	133217.86	27.28	0	5960	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	77737	68.26	1.91	12	0.15	1947.00	69619.00	155800	20230210	-14.70	93900	20230707	41.53	155800	-14.70	20230210	93900	41.53	20230707	155800	-14.70	20230210	93900	41.53	20230707	0.18	N	090430	500	292 억	15959620	N	N	187	N	00	N
11	20231129	150741	57	100.00	KOSPI200	화학	N	N	N	N		Y	133100	-100	5	-0.08	10761972200	80772	103.29	132100	134900	130800	173100	93300	133200	133238.90	27.28	0	6527	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	77854	68.36	1.91	12	0.14	1947.00	69619.00	155800	20230210	-14.57	93900	20230707	41.75	155800	-14.57	20230210	93900	41.75	20230707	155800	-14.57	20230210	93900	41.75	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
12	20231129	140736	57	100.00	KOSPI200	화학	N	N	N	N		Y	132400	-800	5	-0.60	9257616900	69454	88.81	132100	134900	130800	173100	93300	133200	133291.34	27.28	0	7101	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	77444	68.00	1.90	12	0.12	1947.00	69619.00	155800	20230210	-15.02	93900	20230707	41.00	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	93900	41.00	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
13	20231129	130737	57	100.00	KOSPI200	화학	N	N	N	N		Y	133200	0	3	0.00	7810972700	58582	74.91	132100	134900	130800	173100	93300	133200	133334.01	27.28	0	8824	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	77912	68.41	1.91	12	0.10	1947.00	69619.00	155800	20230210	-14.51	93900	20230707	41.85	155800	-14.51	20230210	93900	41.85	20230707	155800	-14.51	20230210	93900	41.85	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
14	20231129	120739	57	100.00	KOSPI200	화학	N	N	N	N		Y	134400	1200	2	0.90	6131111000	46046	58.88	132100	134900	130800	173100	93300	133200	133151.87	27.28	0	9617	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	78614	69.03	1.93	12	0.08	1947.00	69619.00	155800	20230210	-13.74	93900	20230707	43.13	155800	-13.74	20230210	93900	43.13	20230707	155800	-13.74	20230210	93900	43.13	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
15	20231129	110738	57	100.00	KOSPI200	화학	N	N	N	N		Y	134600	1400	2	1.05	4553922200	34333	43.90	132100	134600	130800	173100	93300	133200	132639.80	27.28	0	6586	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	78731	69.13	1.93	12	0.06	1947.00	69619.00	155800	20230210	-13.61	93900	20230707	43.34	155800	-13.61	20230210	93900	43.34	20230707	155800	-13.61	20230210	93900	43.34	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
16	20231129	100737	57	100.00	KOSPI200	화학	N	N	N	N		Y	132400	-800	5	-0.60	2719860500	20610	26.36	132100	133900	130800	173100	93300	133200	131968.00	27.28	0	1598	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	77444	68.00	1.90	12	0.04	1947.00	69619.00	155800	20230210	-15.02	93900	20230707	41.00	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	93900	41.00	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
17	20231129	090734	57	100.00	KOSPI200	화학	N	N	N	N		Y	132800	-400	5	-0.30	474309400	3571	4.57	132100	133900	132100	173100	93300	133200	132822.57	27.28	0	405	137800	135500	133500	131200	129200	134500	130200	292	39900	500	98560	100	1	58492759	77678	68.21	1.91	12	0.01	1947.00	69619.00	155800	20230210	-14.76	93900	20230707	41.43	155800	-14.76	20230210	93900	41.43	20230707	155800	-14.76	20230210	93900	41.43	20230707	0.18	N	090430	500	292 억	15959620	N	N	3	N	00	N
18	20231128	160735	57	100.00	KOSPI200	화학	N	N	N	N		Y	133200	-1200	5	-0.89	10405885200	78104	79.35	135700	135800	131500	174700	94100	134400	133231.16	27.06	0	-149	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	77912	68.41	1.91	12	0.13	1947.00	69619.00	155800	20230210	-14.51	93900	20230707	41.85	155800	-14.51	20230210	93900	41.85	20230707	155800	-14.51	20230210	93900	41.85	20230707	0.17	N	090430	500	292 억	15830441	N	N	3	N	00	N
19	20231128	150648	57	100.00	KOSPI200	화학	N	N	N	N		Y	133700	-700	5	-0.52	8945763400	67171	68.24	135700	135800	131500	174700	94100	134400	133178.95	27.06	0	-1160	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	78205	68.67	1.92	12	0.11	1947.00	69619.00	155800	20230210	-14.18	93900	20230707	42.39	155800	-14.18	20230210	93900	42.39	20230707	155800	-14.18	20230210	93900	42.39	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
20	20231128	140734	57	100.00	KOSPI200	화학	N	N	N	N		Y	133200	-1200	5	-0.89	6998319200	52554	53.39	135700	135800	131500	174700	94100	134400	133164.35	27.06	0	-2516	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	77912	68.41	1.91	12	0.09	1947.00	69619.00	155800	20230210	-14.51	93900	20230707	41.85	155800	-14.51	20230210	93900	41.85	20230707	155800	-14.51	20230210	93900	41.85	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
21	20231128	130730	57	100.00	KOSPI200	화학	N	N	N	N		Y	134200	-200	5	-0.15	5607973900	42118	42.79	135700	135800	131500	174700	94100	134400	133149.10	27.06	0	-3465	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	78497	68.93	1.93	12	0.07	1947.00	69619.00	155800	20230210	-13.86	93900	20230707	42.92	155800	-13.86	20230210	93900	42.92	20230707	155800	-13.86	20230210	93900	42.92	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
22	20231128	120734	57	100.00	KOSPI200	화학	N	N	N	N		Y	133500	-900	5	-0.67	4355798500	32754	33.28	135700	135800	131500	174700	94100	134400	132985.24	27.06	0	-5079	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	78088	68.57	1.92	12	0.06	1947.00	69619.00	155800	20230210	-14.31	93900	20230707	42.17	155800	-14.31	20230210	93900	42.17	20230707	155800	-14.31	20230210	93900	42.17	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
23	20231128	110733	57	100.00	KOSPI200	화학	N	N	N	N		Y	133200	-1200	5	-0.89	3338789900	25124	25.52	135700	135800	131500	174700	94100	134400	132892.45	27.06	0	-5534	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	77912	68.41	1.91	12	0.04	1947.00	69619.00	155800	20230210	-14.51	93900	20230707	41.85	155800	-14.51	20230210	93900	41.85	20230707	155800	-14.51	20230210	93900	41.85	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
24	20231128	100732	57	100.00	KOSPI200	화학	N	N	N	N		Y	133100	-1300	5	-0.97	2231391200	16789	17.06	135700	135800	131500	174700	94100	134400	132907.93	27.06	0	-5872	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	77854	68.36	1.91	12	0.03	1947.00	69619.00	155800	20230210	-14.57	93900	20230707	41.75	155800	-14.57	20230210	93900	41.75	20230707	155800	-14.57	20230210	93900	41.75	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
25	20231128	090730	57	100.00	KOSPI200	화학	N	N	N	N		Y	132800	-1600	5	-1.19	583254300	4356	4.43	135700	135800	132700	174700	94100	134400	133896.76	27.06	0	-2263	137733	136066	133033	131366	128333	136900	132200	292	40300	500	99450	100	1	58492759	77678	68.21	1.91	12	0.01	1947.00	69619.00	155800	20230210	-14.76	93900	20230707	41.43	155800	-14.76	20230210	93900	41.43	20230707	155800	-14.76	20230210	93900	41.43	20230707	0.17	N	090430	500	292 억	15830441	N	N	26	N	00	N
26	20231127	160730	57	100.00	KOSPI200	화학	N	N	N	N		Y	134400	4400	2	3.38	13123113100	98316	106.25	130000	134700	130000	169000	91000	130000	133476.07	27.01	3984	27495	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	78614	69.03	1.93	12	0.17	1947.00	69619.00	155800	20230210	-13.74	93900	20230707	43.13	155800	-13.74	20230210	93900	43.13	20230707	155800	-13.74	20230210	93900	43.13	20230707	0.17	N	090430	500	292 억	15797741	N	N	26	N	00	N
27	20231127	150731	57	100.00	KOSPI200	화학	N	N	N	N		Y	133700	3700	2	2.85	11665895600	87451	94.50	130000	134700	130000	169000	91000	130000	133399.22	27.01	3984	26408	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	78205	68.67	1.92	12	0.15	1947.00	69619.00	155800	20230210	-14.18	93900	20230707	42.39	155800	-14.18	20230210	93900	42.39	20230707	155800	-14.18	20230210	93900	42.39	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
28	20231127	140735	57	100.00	KOSPI200	화학	N	N	N	N		Y	134100	4100	2	3.15	10075227500	75549	81.64	130000	134700	130000	169000	91000	130000	133360.17	27.01	3984	24895	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	78439	68.88	1.93	12	0.13	1947.00	69619.00	155800	20230210	-13.93	93900	20230707	42.81	155800	-13.93	20230210	93900	42.81	20230707	155800	-13.93	20230210	93900	42.81	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
29	20231127	130733	57	100.00	KOSPI200	화학	N	N	N	N		Y	133600	3600	2	2.77	8806340800	66067	71.40	130000	134700	130000	169000	91000	130000	133294.09	27.01	3984	23982	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	78146	68.62	1.92	12	0.11	1947.00	69619.00	155800	20230210	-14.25	93900	20230707	42.28	155800	-14.25	20230210	93900	42.28	20230707	155800	-14.25	20230210	93900	42.28	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
30	20231127	120735	57	100.00	KOSPI200	화학	N	N	N	N		Y	133900	3900	2	3.00	7816294200	58664	63.40	130000	134700	130000	169000	91000	130000	133238.34	27.01	3984	21683	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	78322	68.77	1.92	12	0.10	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	155800	-14.06	20230210	93900	42.60	20230707	155800	-14.06	20230210	93900	42.60	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
31	20231127	110724	57	100.00	KOSPI200	화학	N	N	N	N		Y	133800	3800	2	2.92	6865198600	51554	55.71	130000	134700	130000	169000	91000	130000	133165.20	27.01	3984	18409	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	78263	68.72	1.92	12	0.09	1947.00	69619.00	155800	20230210	-14.12	93900	20230707	42.49	155800	-14.12	20230210	93900	42.49	20230707	155800	-14.12	20230210	93900	42.49	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
32	20231127	100722	57	100.00	KOSPI200	화학	N	N	N	N		Y	133300	3300	2	2.54	3894800300	29407	31.78	130000	133500	130000	169000	91000	130000	132444.67	27.01	3984	10108	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	77971	68.46	1.91	12	0.05	1947.00	69619.00	155800	20230210	-14.44	93900	20230707	41.96	155800	-14.44	20230210	93900	41.96	20230707	155800	-14.44	20230210	93900	41.96	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
33	20231127	090725	57	100.00	KOSPI200	화학	N	N	N	N		Y	131700	1700	2	1.31	527234100	4011	4.33	130000	132000	130000	169000	91000	130000	131447.05	27.01	3984	1529	134400	132200	130700	128500	127000	131450	127750	292	39000	500	96200	100	1	58492759	77035	67.64	1.89	12	0.01	1947.00	69619.00	155800	20230210	-15.47	93900	20230707	40.26	155800	-15.47	20230210	93900	40.26	20230707	155800	-15.47	20230210	93900	40.26	20230707	0.17	N	090430	500	292 억	15797741	N	N	0	N	00	N
34	20231124	160718	57	100.00	KOSPI200	화학	N	N	N	N		Y	130000	-2100	5	-1.59	11784672700	90443	92.18	132900	132900	129200	171700	92500	132100	130299.53	26.97	-96	-1771	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	76041	66.77	1.87	12	0.15	1947.00	69619.00	155800	20230210	-16.56	93900	20230707	38.45	155800	-16.56	20230210	93900	38.45	20230707	155800	-16.56	20230210	93900	38.45	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
35	20231124	150726	57	100.00	KOSPI200	화학	N	N	N	N		Y	129700	-2400	5	-1.82	10260321400	78716	80.23	132900	132900	129200	171700	92500	132100	130346.07	26.97	-96	193	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	75865	66.62	1.86	12	0.13	1947.00	69619.00	155800	20230210	-16.75	93900	20230707	38.13	155800	-16.75	20230210	93900	38.13	20230707	155800	-16.75	20230210	93900	38.13	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
36	20231124	140728	57	100.00	KOSPI200	화학	N	N	N	N		Y	130200	-1900	5	-1.44	8031898100	61572	62.75	132900	132900	129200	171700	92500	132100	130447.25	26.97	-96	-1506	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	76158	66.87	1.87	12	0.11	1947.00	69619.00	155800	20230210	-16.43	93900	20230707	38.66	155800	-16.43	20230210	93900	38.66	20230707	155800	-16.43	20230210	93900	38.66	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
37	20231124	130724	57	100.00	KOSPI200	화학	N	N	N	N		Y	130100	-2000	5	-1.51	6473620500	49641	50.59	132900	132900	129200	171700	92500	132100	130408.74	26.97	-96	-1828	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	76099	66.82	1.87	12	0.08	1947.00	69619.00	155800	20230210	-16.50	93900	20230707	38.55	155800	-16.50	20230210	93900	38.55	20230707	155800	-16.50	20230210	93900	38.55	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
38	20231124	120728	57	100.00	KOSPI200	화학	N	N	N	N		Y	130700	-1400	5	-1.06	5429572600	41634	42.43	132900	132900	129200	171700	92500	132100	130411.99	26.97	-96	-4899	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	76450	67.13	1.88	12	0.07	1947.00	69619.00	155800	20230210	-16.11	93900	20230707	39.19	155800	-16.11	20230210	93900	39.19	20230707	155800	-16.11	20230210	93900	39.19	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
39	20231124	110724	57	100.00	KOSPI200	화학	N	N	N	N		Y	130700	-1400	5	-1.06	4586202000	35185	35.86	132900	132900	129200	171700	92500	132100	130345.37	26.97	-96	-6867	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	76450	67.13	1.88	12	0.06	1947.00	69619.00	155800	20230210	-16.11	93900	20230707	39.19	155800	-16.11	20230210	93900	39.19	20230707	155800	-16.11	20230210	93900	39.19	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
40	20231124	100724	57	100.00	KOSPI200	화학	N	N	N	N		Y	130400	-1700	5	-1.29	3219679400	24702	25.18	132900	132900	129200	171700	92500	132100	130340.84	26.97	-96	-8114	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	76275	66.97	1.87	12	0.04	1947.00	69619.00	155800	20230210	-16.30	93900	20230707	38.87	155800	-16.30	20230210	93900	38.87	20230707	155800	-16.30	20230210	93900	38.87	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
41	20231124	090723	57	100.00	KOSPI200	화학	N	N	N	N		Y	132200	100	2	0.08	229866400	1740	1.77	132900	132900	131600	171700	92500	132100	132107.13	26.97	-96	153	134100	133100	131900	130900	129700	133600	131400	292	39600	500	97750	100	1	58492759	77327	67.90	1.90	12	0.00	1947.00	69619.00	155800	20230210	-15.15	93900	20230707	40.79	155800	-15.15	20230210	93900	40.79	20230707	155800	-15.15	20230210	93900	40.79	20230707	0.17	N	090430	500	292 억	15777408	N	N	0	N	00	N
42	20231123	160714	57	100.00	KOSPI200	화학	N	N	N	N		Y	132100	-300	5	-0.23	12874800100	97963	93.13	131700	132900	130700	172100	92700	132400	131425.01	26.93	0	23082	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	77269	67.85	1.90	12	0.17	1947.00	69619.00	155800	20230210	-15.21	93900	20230707	40.68	155800	-15.21	20230210	93900	40.68	20230707	155800	-15.21	20230210	93900	40.68	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
43	20231123	150739	57	100.00	KOSPI200	화학	N	N	N	N		Y	132200	-200	5	-0.15	11726441000	89269	84.87	131700	132900	130700	172100	92700	132400	131360.73	26.93	0	22343	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	77327	67.90	1.90	12	0.15	1947.00	69619.00	155800	20230210	-15.15	93900	20230707	40.79	155800	-15.15	20230210	93900	40.79	20230707	155800	-15.15	20230210	93900	40.79	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
44	20231123	140735	57	100.00	KOSPI200	화학	N	N	N	N		Y	131200	-1200	5	-0.91	8797528900	66977	63.67	131700	132900	130700	172100	92700	132400	131351.49	26.93	0	15090	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	76742	67.39	1.88	12	0.11	1947.00	69619.00	155800	20230210	-15.79	93900	20230707	39.72	155800	-15.79	20230210	93900	39.72	20230707	155800	-15.79	20230210	93900	39.72	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
45	20231123	130734	57	100.00	KOSPI200	화학	N	N	N	N		Y	131200	-1200	5	-0.91	6692792400	50911	48.40	131700	132900	130700	172100	92700	132400	131460.64	26.93	0	11488	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	76742	67.39	1.88	12	0.09	1947.00	69619.00	155800	20230210	-15.79	93900	20230707	39.72	155800	-15.79	20230210	93900	39.72	20230707	155800	-15.79	20230210	93900	39.72	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
46	20231123	120726	57	100.00	KOSPI200	화학	N	N	N	N		Y	131400	-1000	5	-0.76	5405869300	41102	39.08	131700	132900	130700	172100	92700	132400	131523.27	26.93	0	8054	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	76859	67.49	1.89	12	0.07	1947.00	69619.00	155800	20230210	-15.66	93900	20230707	39.94	155800	-15.66	20230210	93900	39.94	20230707	155800	-15.66	20230210	93900	39.94	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
47	20231123	110743	57	100.00	KOSPI200	화학	N	N	N	N		Y	131600	-800	5	-0.60	4213603400	32052	30.47	131700	132900	130700	172100	92700	132400	131461.48	26.93	0	4377	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	76976	67.59	1.89	12	0.05	1947.00	69619.00	155800	20230210	-15.53	93900	20230707	40.15	155800	-15.53	20230210	93900	40.15	20230707	155800	-15.53	20230210	93900	40.15	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
48	20231123	100727	57	100.00	KOSPI200	화학	N	N	N	N		Y	131000	-1400	5	-1.06	2736360400	20806	19.78	131700	132900	130700	172100	92700	132400	131517.85	26.93	0	939	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	76626	67.28	1.88	12	0.04	1947.00	69619.00	155800	20230210	-15.92	93900	20230707	39.51	155800	-15.92	20230210	93900	39.51	20230707	155800	-15.92	20230210	93900	39.51	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
49	20231123	090723	57	100.00	KOSPI200	화학	N	N	N	N		Y	131800	-600	5	-0.45	359891600	2734	2.60	131700	132300	131300	172100	92700	132400	131635.55	26.93	0	274	136400	134400	132800	130800	129200	133600	130000	292	39700	500	97970	100	1	58492759	77093	67.69	1.89	12	0.00	1947.00	69619.00	155800	20230210	-15.40	93900	20230707	40.36	155800	-15.40	20230210	93900	40.36	20230707	155800	-15.40	20230210	93900	40.36	20230707	0.16	N	090430	500	292 억	15751659	N	N	0	N	00	N
50	20231122	160658	57	100.00	KOSPI200	화학	N	N	N	N		Y	132400	-2100	5	-1.56	13926510400	104974	127.02	133500	134800	131200	174800	94200	134500	132666.49	26.92	0	3509	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77444	68.00	1.90	12	0.18	1947.00	69619.00	155800	20230210	-15.02	93900	20230707	41.00	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	93900	41.00	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
51	20231122	150711	57	100.00	KOSPI200	화학	N	N	N	N		Y	132200	-2300	5	-1.71	13078575400	98564	119.27	133500	134800	131200	174800	94200	134500	132691.18	26.92	0	722	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77327	67.90	1.90	12	0.17	1947.00	69619.00	155800	20230210	-15.15	93900	20230707	40.79	155800	-15.15	20230210	93900	40.79	20230707	155800	-15.15	20230210	93900	40.79	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
52	20231122	140703	57	100.00	KOSPI200	화학	N	N	N	N		Y	132200	-2300	5	-1.71	10269838500	77268	93.50	133500	134800	131200	174800	94200	134500	132911.90	26.92	0	-7566	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77327	67.90	1.90	12	0.13	1947.00	69619.00	155800	20230210	-15.15	93900	20230707	40.79	155800	-15.15	20230210	93900	40.79	20230707	155800	-15.15	20230210	93900	40.79	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
53	20231122	130730	57	100.00	KOSPI200	화학	N	N	N	N		Y	132700	-1800	5	-1.34	7742364700	58111	70.32	133500	134800	132100	174800	94200	134500	133234.04	26.92	0	-7285	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77620	68.16	1.91	12	0.10	1947.00	69619.00	155800	20230210	-14.83	93900	20230707	41.32	155800	-14.83	20230210	93900	41.32	20230707	155800	-14.83	20230210	93900	41.32	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
54	20231122	120733	57	100.00	KOSPI200	화학	N	N	N	N		Y	132400	-2100	5	-1.56	6516417900	48852	59.11	133500	134800	132200	174800	94200	134500	133390.99	26.92	0	-8733	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77444	68.00	1.90	12	0.08	1947.00	69619.00	155800	20230210	-15.02	93900	20230707	41.00	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	93900	41.00	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
55	20231122	110804	57	100.00	KOSPI200	화학	N	N	N	N		Y	132900	-1600	5	-1.19	4719210000	35313	42.73	133500	134800	132700	174800	94200	134500	133639.43	26.92	0	-6453	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77737	68.26	1.91	12	0.06	1947.00	69619.00	155800	20230210	-14.70	93900	20230707	41.53	155800	-14.70	20230210	93900	41.53	20230707	155800	-14.70	20230210	93900	41.53	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
56	20231122	100743	57	100.00	KOSPI200	화학	N	N	N	N		Y	133100	-1400	5	-1.04	3187193700	23796	28.79	133500	134800	133000	174800	94200	134500	133938.19	26.92	0	-5674	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	77854	68.36	1.91	12	0.04	1947.00	69619.00	155800	20230210	-14.57	93900	20230707	41.75	155800	-14.57	20230210	93900	41.75	20230707	155800	-14.57	20230210	93900	41.75	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
57	20231122	090706	57	100.00	KOSPI200	화학	N	N	N	N		Y	134200	-300	5	-0.22	456286400	3406	4.12	133500	134400	133500	174800	94200	134500	133965.32	26.92	0	-591	137433	135966	135033	133566	132633	135500	133100	292	40300	500	99530	100	1	58492759	78497	68.93	1.93	12	0.01	1947.00	69619.00	155800	20230210	-13.86	93900	20230707	42.92	155800	-13.86	20230210	93900	42.92	20230707	155800	-13.86	20230210	93900	42.92	20230707	0.16	N	090430	500	292 억	15748147	N	N	474	N	00	N
58	20231121	160709	57	100.00	KOSPI200	화학	N	N	N	N		Y	134500	-1200	5	-0.88	11120175700	82493	76.22	135000	136500	134100	176400	95000	135700	134801.71	26.92	0	5933	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	78673	69.08	1.93	12	0.14	1947.00	69619.00	155800	20230210	-13.67	93900	20230707	43.24	155800	-13.67	20230210	93900	43.24	20230707	155800	-13.67	20230210	93900	43.24	20230707	0.16	N	090430	500	292 억	15746084	N	N	474	N	00	N
59	20231121	150708	57	100.00	KOSPI200	화학	N	N	N	N		Y	134800	-900	5	-0.66	9689822500	71864	66.40	135000	136500	134100	176400	95000	135700	134835.56	26.92	0	4815	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	78848	69.23	1.94	12	0.12	1947.00	69619.00	155800	20230210	-13.48	93900	20230707	43.56	155800	-13.48	20230210	93900	43.56	20230707	155800	-13.48	20230210	93900	43.56	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
60	20231121	140701	57	100.00	KOSPI200	화학	N	N	N	N		Y	134600	-1100	5	-0.81	8102139100	60072	55.50	135000	136500	134100	176400	95000	135700	134873.80	26.92	0	2643	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	78731	69.13	1.93	12	0.10	1947.00	69619.00	155800	20230210	-13.61	93900	20230707	43.34	155800	-13.61	20230210	93900	43.34	20230707	155800	-13.61	20230210	93900	43.34	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
61	20231121	130655	57	100.00	KOSPI200	화학	N	N	N	N		Y	135000	-700	5	-0.52	6550610700	48564	44.87	135000	136500	134100	176400	95000	135700	134886.14	26.92	0	-1401	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	78965	69.34	1.94	12	0.08	1947.00	69619.00	155800	20230210	-13.35	93900	20230707	43.77	155800	-13.35	20230210	93900	43.77	20230707	155800	-13.35	20230210	93900	43.77	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
62	20231121	120654	57	100.00	KOSPI200	화학	N	N	N	N		Y	135100	-600	5	-0.44	5525855700	40971	37.85	135000	136500	134100	176400	95000	135700	134872.37	26.92	0	-4036	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	79024	69.39	1.94	12	0.07	1947.00	69619.00	155800	20230210	-13.29	93900	20230707	43.88	155800	-13.29	20230210	93900	43.88	20230707	155800	-13.29	20230210	93900	43.88	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
63	20231121	110653	57	100.00	KOSPI200	화학	N	N	N	N		Y	135200	-500	5	-0.37	4755382400	35267	32.58	135000	136500	134100	176400	95000	135700	134839.44	26.92	0	-4509	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	79082	69.44	1.94	12	0.06	1947.00	69619.00	155800	20230210	-13.22	93900	20230707	43.98	155800	-13.22	20230210	93900	43.98	20230707	155800	-13.22	20230210	93900	43.98	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
64	20231121	100637	57	100.00	KOSPI200	화학	N	N	N	N		Y	134700	-1000	5	-0.74	3042984000	22564	20.85	135000	136500	134100	176400	95000	135700	134860.13	26.92	0	-3288	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	78790	69.18	1.93	12	0.04	1947.00	69619.00	155800	20230210	-13.54	93900	20230707	43.45	155800	-13.54	20230210	93900	43.45	20230707	155800	-13.54	20230210	93900	43.45	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
65	20231121	090646	57	100.00	KOSPI200	화학	N	N	N	N		Y	135700	0	3	0.00	466089200	3440	3.18	135000	136500	135000	176400	95000	135700	135491.05	26.92	0	-311	137900	136800	135000	133900	132100	135900	133000	292	40700	500	100410	100	1	58492759	79375	69.70	1.95	12	0.01	1947.00	69619.00	155800	20230210	-12.90	93900	20230707	44.52	155800	-12.90	20230210	93900	44.52	20230707	155800	-12.90	20230210	93900	44.52	20230707	0.16	N	090430	500	292 억	15746084	N	N	0	N	00	N
66	20231120	160651	57	100.00	KOSPI200	화학	N	N	N	N		Y	135700	0	3	0.00	14617762900	108130	172.22	135900	136100	133200	176400	95000	135700	135186.45	26.91	0	12363	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	79375	69.70	1.95	12	0.18	1947.00	69619.00	155800	20230210	-12.90	93900	20230707	44.52	155800	-12.90	20230210	93900	44.52	20230707	155800	-12.90	20230210	93900	44.52	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
67	20231120	150656	57	100.00	KOSPI200	화학	N	N	N	N		Y	135500	-200	5	-0.15	12693360600	93948	149.63	135900	136100	133200	176400	95000	135700	135110.48	26.91	0	13004	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	79258	69.59	1.95	12	0.16	1947.00	69619.00	155800	20230210	-13.03	93900	20230707	44.30	155800	-13.03	20230210	93900	44.30	20230707	155800	-13.03	20230210	93900	44.30	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
68	20231120	140655	57	100.00	KOSPI200	화학	N	N	N	N		Y	135300	-400	5	-0.29	10054892300	74464	118.60	135900	136100	133200	176400	95000	135700	135030.23	26.91	0	12809	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	79141	69.49	1.94	12	0.13	1947.00	69619.00	155800	20230210	-13.16	93900	20230707	44.09	155800	-13.16	20230210	93900	44.09	20230707	155800	-13.16	20230210	93900	44.09	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
69	20231120	130650	57	100.00	KOSPI200	화학	N	N	N	N		Y	135100	-600	5	-0.44	8127701400	60211	95.90	135900	136100	133200	176400	95000	135700	134986.96	26.91	0	11123	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	79024	69.39	1.94	12	0.10	1947.00	69619.00	155800	20230210	-13.29	93900	20230707	43.88	155800	-13.29	20230210	93900	43.88	20230707	155800	-13.29	20230210	93900	43.88	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
70	20231120	120652	57	100.00	KOSPI200	화학	N	N	N	N		Y	135600	-100	5	-0.07	6568665900	48691	77.55	135900	136100	133200	176400	95000	135700	134905.10	26.91	0	8087	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	79316	69.65	1.95	12	0.08	1947.00	69619.00	155800	20230210	-12.97	93900	20230707	44.41	155800	-12.97	20230210	93900	44.41	20230707	155800	-12.97	20230210	93900	44.41	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
71	20231120	110652	57	100.00	KOSPI200	화학	N	N	N	N		Y	135800	100	2	0.07	4632194800	34406	54.80	135900	135900	133200	176400	95000	135700	134633.28	26.91	0	3262	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	79433	69.75	1.95	12	0.06	1947.00	69619.00	155800	20230210	-12.84	93900	20230707	44.62	155800	-12.84	20230210	93900	44.62	20230707	155800	-12.84	20230210	93900	44.62	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
72	20231120	100648	57	100.00	KOSPI200	화학	N	N	N	N		Y	134700	-1000	5	-0.74	2605829100	19386	30.88	135900	135900	133200	176400	95000	135700	134417.96	26.91	0	-1468	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	78790	69.18	1.93	12	0.03	1947.00	69619.00	155800	20230210	-13.54	93900	20230707	43.45	155800	-13.54	20230210	93900	43.45	20230707	155800	-13.54	20230210	93900	43.45	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
73	20231120	090654	57	100.00	KOSPI200	화학	N	N	N	N		Y	134000	-1700	5	-1.25	850942000	6340	10.10	135900	135900	133200	176400	95000	135700	134217.51	26.91	0	-1769	137433	136566	135033	134166	132633	137000	134600	292	40700	500	100410	100	1	58492759	78380	68.82	1.92	12	0.01	1947.00	69619.00	155800	20230210	-13.99	93900	20230707	42.71	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	93900	42.71	20230707	0.16	N	090430	500	292 억	15742155	N	N	68	N	00	N
74	20231117	160707	57	100.00	KOSPI200	화학	N	N	N	N		Y	135700	1700	2	1.27	8370739700	62286	70.76	134600	135900	133500	174200	93800	134000	134391.00	26.90	1728	25156	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	79375	69.70	1.95	12	0.11	1947.00	69619.00	155800	20230210	-12.90	93900	20230707	44.52	155800	-12.90	20230210	93900	44.52	20230707	155800	-12.90	20230210	93900	44.52	20230707	0.16	N	090430	500	292 억	15736857	N	N	68	N	00	N
75	20231117	150712	57	100.00	KOSPI200	화학	N	N	N	N		Y	134900	900	2	0.67	7188360800	53557	60.84	134600	135900	133500	174200	93800	134000	134218.90	26.90	1728	22038	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78907	69.29	1.94	12	0.09	1947.00	69619.00	155800	20230210	-13.41	93900	20230707	43.66	155800	-13.41	20230210	93900	43.66	20230707	155800	-13.41	20230210	93900	43.66	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
76	20231117	140709	57	100.00	KOSPI200	화학	N	N	N	N		Y	134200	200	2	0.15	5858229500	43660	49.60	134600	135900	133500	174200	93800	134000	134178.42	26.90	1728	16312	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78497	68.93	1.93	12	0.07	1947.00	69619.00	155800	20230210	-13.86	93900	20230707	42.92	155800	-13.86	20230210	93900	42.92	20230707	155800	-13.86	20230210	93900	42.92	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
77	20231117	130708	57	100.00	KOSPI200	화학	N	N	N	N		Y	133900	-100	5	-0.07	4965977300	37007	42.04	134600	135900	133500	174200	93800	134000	134190.23	26.90	1728	12531	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78322	68.77	1.92	12	0.06	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	155800	-14.06	20230210	93900	42.60	20230707	155800	-14.06	20230210	93900	42.60	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
78	20231117	120709	57	100.00	KOSPI200	화학	N	N	N	N		Y	134200	200	2	0.15	3929709400	29282	33.26	134600	135900	133500	174200	93800	134000	134202.24	26.90	1728	6917	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78497	68.93	1.93	12	0.05	1947.00	69619.00	155800	20230210	-13.86	93900	20230707	42.92	155800	-13.86	20230210	93900	42.92	20230707	155800	-13.86	20230210	93900	42.92	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
79	20231117	110711	57	100.00	KOSPI200	화학	N	N	N	N		Y	133700	-300	5	-0.22	3163245900	23555	26.76	134600	135900	133600	174200	93800	134000	134291.95	26.90	1728	4238	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78205	68.67	1.92	12	0.04	1947.00	69619.00	155800	20230210	-14.18	93900	20230707	42.39	155800	-14.18	20230210	93900	42.39	20230707	155800	-14.18	20230210	93900	42.39	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
80	20231117	100708	57	100.00	KOSPI200	화학	N	N	N	N		Y	134000	0	3	0.00	2225194900	16563	18.82	134600	135900	133600	174200	93800	134000	134347.40	26.90	1728	2772	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78380	68.82	1.92	12	0.03	1947.00	69619.00	155800	20230210	-13.99	93900	20230707	42.71	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	93900	42.71	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
81	20231117	090710	57	100.00	KOSPI200	화학	N	N	N	N		Y	135000	1000	2	0.75	630119800	4681	5.32	134600	135900	133600	174200	93800	134000	134612.61	26.90	1728	724	137000	135500	134400	132900	131800	134950	132350	292	40200	500	99160	100	1	58492759	78965	69.34	1.94	12	0.01	1947.00	69619.00	155800	20230210	-13.35	93900	20230707	43.77	155800	-13.35	20230210	93900	43.77	20230707	155800	-13.35	20230210	93900	43.77	20230707	0.16	N	090430	500	292 억	15736857	N	N	53	N	00	N
82	20231116	160710	57	100.00	KOSPI200	화학	N	N	N	N		Y	134100	-1900	5	-1.40	10313477000	76887	36.26	135700	135900	133300	176800	95200	136000	134137.92	26.87	0	6759	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78439	68.88	1.93	12	0.13	1947.00	69619.00	155800	20230210	-13.93	93900	20230707	42.81	155800	-13.93	20230210	93900	42.81	20230707	155800	-13.93	20230210	93900	42.81	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
83	20231116	150705	57	100.00	KOSPI200	화학	N	N	N	N		Y	134400	-1600	5	-1.18	8999830200	67116	31.65	135700	135900	133300	176800	95200	136000	134093.43	26.87	0	5795	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78614	69.03	1.93	12	0.11	1947.00	69619.00	155800	20230210	-13.74	93900	20230707	43.13	155800	-13.74	20230210	93900	43.13	20230707	155800	-13.74	20230210	93900	43.13	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
84	20231116	140644	57	100.00	KOSPI200	화학	N	N	N	N		Y	133800	-2200	5	-1.62	7578989800	56530	26.66	135700	135900	133300	176800	95200	136000	134069.95	26.87	0	3289	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78263	68.72	1.92	12	0.10	1947.00	69619.00	155800	20230210	-14.12	93900	20230707	42.49	155800	-14.12	20230210	93900	42.49	20230707	155800	-14.12	20230210	93900	42.49	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
85	20231116	130704	57	100.00	KOSPI200	화학	N	N	N	N		Y	133800	-2200	5	-1.62	6433674600	47964	22.62	135700	135900	133300	176800	95200	136000	134135.18	26.87	0	1330	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78263	68.72	1.92	12	0.08	1947.00	69619.00	155800	20230210	-14.12	93900	20230707	42.49	155800	-14.12	20230210	93900	42.49	20230707	155800	-14.12	20230210	93900	42.49	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
86	20231116	120706	57	100.00	KOSPI200	화학	N	N	N	N		Y	133900	-2100	5	-1.54	5042502200	37581	17.72	135700	135900	133300	176800	95200	136000	134176.52	26.87	0	-1593	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78322	68.77	1.92	12	0.06	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	155800	-14.06	20230210	93900	42.60	20230707	155800	-14.06	20230210	93900	42.60	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
87	20231116	110704	57	100.00	KOSPI200	화학	N	N	N	N		Y	133700	-2300	5	-1.69	3722753300	27723	13.07	135700	135900	133300	176800	95200	136000	134283.43	26.87	0	-2431	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78205	68.67	1.92	12	0.05	1947.00	69619.00	155800	20230210	-14.18	93900	20230707	42.39	155800	-14.18	20230210	93900	42.39	20230707	155800	-14.18	20230210	93900	42.39	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
88	20231116	100704	57	100.00	KOSPI200	화학	N	N	N	N		Y	134700	-1300	5	-0.96	987355700	7313	3.45	135700	135900	134000	176800	95200	136000	135012.69	26.87	0	-7	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	78790	69.18	1.93	12	0.01	1947.00	69619.00	155800	20230210	-13.54	93900	20230707	43.45	155800	-13.54	20230210	93900	43.45	20230707	155800	-13.54	20230210	93900	43.45	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
89	20231116	090705	57	100.00	KOSPI200	화학	N	N	N	N		Y	136000	0	3	0.00	0	0	0.00	0	0	0	176800	95200	136000	0.00	26.87	0	0	143666	139832	136666	132832	129666	138250	131250	292	40800	500	100640	100	1	58492759	79550	69.85	1.95	12	0.00	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.16	N	090430	500	292 억	15717399	N	N	0	N	00	N
90	20231115	160620	57	100.00	KOSPI200	화학	N	N	N	N		Y	136000	2100	2	1.57	28711497700	211764	103.19	137400	140500	133500	174000	93800	133900	135582.07	26.76	0	96440	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	79550	69.85	1.95	12	0.36	1947.00	69619.00	155800	20230210	-12.71	93900	20230707	44.83	155800	-12.71	20230210	93900	44.83	20230707	155800	-12.71	20230210	93900	44.83	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
91	20231115	150715	57	100.00	KOSPI200	화학	N	N	N	N		Y	134700	800	2	0.60	25980682900	191633	93.38	137400	140500	133500	174000	93800	133900	135575.27	26.76	0	83824	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	78790	69.18	1.93	12	0.33	1947.00	69619.00	155800	20230210	-13.54	93900	20230707	43.45	155800	-13.54	20230210	93900	43.45	20230707	155800	-13.54	20230210	93900	43.45	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
92	20231115	140713	57	100.00	KOSPI200	화학	N	N	N	N		Y	134000	100	2	0.07	22161124700	163251	79.55	137400	140500	133500	174000	93800	133900	135748.87	26.76	0	65810	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	78380	68.82	1.92	12	0.28	1947.00	69619.00	155800	20230210	-13.99	93900	20230707	42.71	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	93900	42.71	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
93	20231115	130715	57	100.00	KOSPI200	화학	N	N	N	N		Y	135000	1100	2	0.82	18348245000	134879	65.72	137400	140500	134500	174000	93800	133900	136034.98	26.76	0	53715	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	78965	69.34	1.94	12	0.23	1947.00	69619.00	155800	20230210	-13.35	93900	20230707	43.77	155800	-13.35	20230210	93900	43.77	20230707	155800	-13.35	20230210	93900	43.77	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
94	20231115	120717	57	100.00	KOSPI200	화학	N	N	N	N		Y	135600	1700	2	1.27	14947581000	109679	53.44	137400	140500	134800	174000	93800	133900	136284.98	26.76	0	43248	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	79316	69.65	1.95	12	0.19	1947.00	69619.00	155800	20230210	-12.97	93900	20230707	44.41	155800	-12.97	20230210	93900	44.41	20230707	155800	-12.97	20230210	93900	44.41	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
95	20231115	110724	57	100.00	KOSPI200	화학	N	N	N	N		Y	135800	1900	2	1.42	12204748600	89494	43.61	137400	140500	134800	174000	93800	133900	136375.27	26.76	0	32952	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	79433	69.75	1.95	12	0.15	1947.00	69619.00	155800	20230210	-12.84	93900	20230707	44.62	155800	-12.84	20230210	93900	44.62	20230707	155800	-12.84	20230210	93900	44.62	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
96	20231115	100718	57	100.00	KOSPI200	화학	N	N	N	N		Y	135200	1300	2	0.97	8719036800	63801	31.09	137400	140500	134800	174000	93800	133900	136660.22	26.76	0	20091	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	79082	69.44	1.94	12	0.11	1947.00	69619.00	155800	20230210	-13.22	93900	20230707	43.98	155800	-13.22	20230210	93900	43.98	20230707	155800	-13.22	20230210	93900	43.98	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
97	20231115	090710	57	100.00	KOSPI200	화학	N	N	N	N		Y	136300	2400	2	1.79	3694342400	26872	13.09	137400	140500	134800	174000	93800	133900	137480.32	26.76	0	6942	140366	137132	135066	131832	129766	136100	130800	292	40100	500	99080	100	1	58492759	79726	70.01	1.96	12	0.05	1947.00	69619.00	155800	20230210	-12.52	93900	20230707	45.15	155800	-12.52	20230210	93900	45.15	20230707	155800	-12.52	20230210	93900	45.15	20230707	0.15	N	090430	500	292 억	15651989	N	N	0	N	00	N
98	20231114	160702	57	100.00	KOSPI200	화학	N	N	N	N		Y	133900	-3100	5	-2.26	27407943600	204665	166.25	138100	138300	133000	178100	95900	137000	133916.11	26.68	-48	67672	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	78322	68.77	1.92	12	0.35	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	155800	-14.06	20230210	93900	42.60	20230707	155800	-14.06	20230210	93900	42.60	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
99	20231114	150703	57	100.00	KOSPI200	화학	N	N	N	N		Y	133500	-3500	5	-2.55	25608987700	191214	155.32	138100	138300	133000	178100	95900	137000	133928.40	26.68	-48	65482	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	78088	68.57	1.92	12	0.33	1947.00	69619.00	155800	20230210	-14.31	93900	20230707	42.17	155800	-14.31	20230210	93900	42.17	20230707	155800	-14.31	20230210	93900	42.17	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
100	20231114	140703	57	100.00	KOSPI200	화학	N	N	N	N		Y	133500	-3500	5	-2.55	21070144300	157205	127.70	138100	138300	133000	178100	95900	137000	134029.71	26.68	-48	53250	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	78088	68.57	1.92	12	0.27	1947.00	69619.00	155800	20230210	-14.31	93900	20230707	42.17	155800	-14.31	20230210	93900	42.17	20230707	155800	-14.31	20230210	93900	42.17	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
101	20231114	130705	57	100.00	KOSPI200	화학	N	N	N	N		Y	133000	-4000	5	-2.92	16831804500	125461	101.91	138100	138300	133000	178100	95900	137000	134159.63	26.68	-48	38460	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	77795	68.31	1.91	12	0.21	1947.00	69619.00	155800	20230210	-14.63	93900	20230707	41.64	155800	-14.63	20230210	93900	41.64	20230707	155800	-14.63	20230210	93900	41.64	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
102	20231114	120706	57	100.00	KOSPI200	화학	N	N	N	N		Y	133300	-3700	5	-2.70	13436045900	99976	81.21	138100	138300	133100	178100	95900	137000	134392.69	26.68	-48	29011	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	77971	68.46	1.91	12	0.17	1947.00	69619.00	155800	20230210	-14.44	93900	20230707	41.96	155800	-14.44	20230210	93900	41.96	20230707	155800	-14.44	20230210	93900	41.96	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
103	20231114	110713	57	100.00	KOSPI200	화학	N	N	N	N		Y	133900	-3100	5	-2.26	10102925900	75041	60.95	138100	138300	133100	178100	95900	137000	134632.05	26.68	-48	17368	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	78322	68.77	1.92	12	0.13	1947.00	69619.00	155800	20230210	-14.06	93900	20230707	42.60	155800	-14.06	20230210	93900	42.60	20230707	155800	-14.06	20230210	93900	42.60	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
104	20231114	100706	57	100.00	KOSPI200	화학	N	N	N	N		Y	134600	-2400	5	-1.75	5156918200	38072	30.93	138100	138300	134000	178100	95900	137000	135451.69	26.68	-48	3279	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	78731	69.13	1.93	12	0.07	1947.00	69619.00	155800	20230210	-13.61	93900	20230707	43.34	155800	-13.61	20230210	93900	43.34	20230707	155800	-13.61	20230210	93900	43.34	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
105	20231114	090659	57	100.00	KOSPI200	화학	N	N	N	N		Y	138000	1000	2	0.73	499417100	3623	2.94	138100	138300	137000	178100	95900	137000	137846.52	26.68	-48	638	144466	140732	138066	134332	131666	139400	133000	292	41100	500	101380	100	1	58492759	80720	70.88	1.98	12	0.01	1947.00	69619.00	155800	20230210	-11.42	93900	20230707	46.96	155800	-11.42	20230210	93900	46.96	20230707	155800	-11.42	20230210	93900	46.96	20230707	0.16	N	090430	500	292 억	15608164	N	N	39	N	00	N
106	20231113	160654	57	100.00	KOSPI200	화학	N	N	N	N		Y	137000	-1200	5	-0.87	16870826000	122943	80.05	140000	141800	135400	179600	96800	138200	137224.80	26.52	0	33483	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	80135	70.36	1.97	12	0.21	1947.00	69619.00	155800	20230210	-12.07	93900	20230707	45.90	155800	-12.07	20230210	93900	45.90	20230707	155800	-12.07	20230210	93900	45.90	20230707	0.16	N	090430	500	292 억	15514958	N	N	39	N	00	N
107	20231113	150653	57	100.00	KOSPI200	화학	N	N	N	N		Y	135600	-2600	5	-1.88	14695950000	107015	69.68	140000	141800	135400	179600	96800	138200	137326.08	26.52	0	32124	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	79316	69.65	1.95	12	0.18	1947.00	69619.00	155800	20230210	-12.97	93900	20230707	44.41	155800	-12.97	20230210	93900	44.41	20230707	155800	-12.97	20230210	93900	44.41	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
108	20231113	140651	57	100.00	KOSPI200	화학	N	N	N	N		Y	136800	-1400	5	-1.01	11536299900	83809	54.57	140000	141800	135600	179600	96800	138200	137649.89	26.52	0	23062	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	80018	70.26	1.96	12	0.14	1947.00	69619.00	155800	20230210	-12.20	93900	20230707	45.69	155800	-12.20	20230210	93900	45.69	20230707	155800	-12.20	20230210	93900	45.69	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
109	20231113	130650	57	100.00	KOSPI200	화학	N	N	N	N		Y	136700	-1500	5	-1.09	10206757300	74093	48.24	140000	141800	135600	179600	96800	138200	137756.03	26.52	0	19749	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	79960	70.21	1.96	12	0.13	1947.00	69619.00	155800	20230210	-12.26	93900	20230707	45.58	155800	-12.26	20230210	93900	45.58	20230707	155800	-12.26	20230210	93900	45.58	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
110	20231113	120650	57	100.00	KOSPI200	화학	N	N	N	N		Y	136800	-1400	5	-1.01	8968606400	65054	42.36	140000	141800	135600	179600	96800	138200	137864.03	26.52	0	16944	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	80018	70.26	1.96	12	0.11	1947.00	69619.00	155800	20230210	-12.20	93900	20230707	45.69	155800	-12.20	20230210	93900	45.69	20230707	155800	-12.20	20230210	93900	45.69	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
111	20231113	110648	57	100.00	KOSPI200	화학	N	N	N	N		Y	137500	-700	5	-0.51	7574382900	54899	35.75	140000	141800	135600	179600	96800	138200	137969.41	26.52	0	12594	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	80428	70.62	1.98	12	0.09	1947.00	69619.00	155800	20230210	-11.75	93900	20230707	46.43	155800	-11.75	20230210	93900	46.43	20230707	155800	-11.75	20230210	93900	46.43	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
112	20231113	100647	57	100.00	KOSPI200	화학	N	N	N	N		Y	136700	-1500	5	-1.09	6065646800	43873	28.57	140000	141800	135600	179600	96800	138200	138254.66	26.52	0	8636	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	79960	70.21	1.96	12	0.08	1947.00	69619.00	155800	20230210	-12.26	93900	20230707	45.58	155800	-12.26	20230210	93900	45.58	20230707	155800	-12.26	20230210	93900	45.58	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
113	20231113	090652	57	100.00	KOSPI200	화학	N	N	N	N		Y	141400	3200	2	2.32	1398969900	9917	6.46	140000	141800	139500	179600	96800	138200	141067.85	26.52	0	2343	147533	142866	140333	135666	133133	141600	134400	292	41400	500	102260	100	1	58492759	82709	72.62	2.03	12	0.02	1947.00	69619.00	155800	20230210	-9.24	93900	20230707	50.59	155800	-9.24	20230210	93900	50.59	20230707	155800	-9.24	20230210	93900	50.59	20230707	0.16	N	090430	500	292 억	15514958	N	N	141	N	00	N
114	20231110	160707	57	100.00	KOSPI200	화학	N	N	N	N		Y	138200	-6800	5	-4.69	21419730500	153130	78.68	143200	145000	137800	188500	101500	145000	139879.02	26.46	0	9565	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	80837	70.98	1.99	12	0.26	1947.00	69619.00	155800	20230210	-11.30	93900	20230707	47.18	155800	-11.30	20230210	93900	47.18	20230707	155800	-11.30	20230210	93900	47.18	20230707	0.17	N	090430	500	292 억	15479334	N	N	141	N	00	N
115	20231110	150702	57	100.00	KOSPI200	화학	N	N	N	N		Y	138700	-6300	5	-4.34	19537260000	139522	71.68	143200	145000	137800	188500	101500	145000	140027.43	26.46	0	8547	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	81129	71.24	1.99	12	0.24	1947.00	69619.00	155800	20230210	-10.98	93900	20230707	47.71	155800	-10.98	20230210	93900	47.71	20230707	155800	-10.98	20230210	93900	47.71	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
116	20231110	140655	57	100.00	KOSPI200	화학	N	N	N	N		Y	138700	-6300	5	-4.34	16506431900	117656	60.45	143200	145000	137800	188500	101500	145000	140291.17	26.46	0	6845	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	81129	71.24	1.99	12	0.20	1947.00	69619.00	155800	20230210	-10.98	93900	20230707	47.71	155800	-10.98	20230210	93900	47.71	20230707	155800	-10.98	20230210	93900	47.71	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
117	20231110	130656	57	100.00	KOSPI200	화학	N	N	N	N		Y	138600	-6400	5	-4.41	13176381800	93594	48.09	143200	145000	138500	188500	101500	145000	140779.13	26.46	0	3610	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	81071	71.19	1.99	12	0.16	1947.00	69619.00	155800	20230210	-11.04	93900	20230707	47.60	155800	-11.04	20230210	93900	47.60	20230707	155800	-11.04	20230210	93900	47.60	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
118	20231110	120658	57	100.00	KOSPI200	화학	N	N	N	N		Y	139100	-5900	5	-4.07	10546291900	74649	38.35	143200	145000	138900	188500	101500	145000	141274.87	26.46	0	349	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	81363	71.44	2.00	12	0.13	1947.00	69619.00	155800	20230210	-10.72	93900	20230707	48.14	155800	-10.72	20230210	93900	48.14	20230707	155800	-10.72	20230210	93900	48.14	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
119	20231110	110650	57	100.00	KOSPI200	화학	N	N	N	N		Y	140000	-5000	5	-3.45	7626063800	53718	27.60	143200	145000	139000	188500	101500	145000	141960.76	26.46	0	-1641	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	81890	71.91	2.01	12	0.09	1947.00	69619.00	155800	20230210	-10.14	93900	20230707	49.09	155800	-10.14	20230210	93900	49.09	20230707	155800	-10.14	20230210	93900	49.09	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
120	20231110	100657	57	100.00	KOSPI200	화학	N	N	N	N		Y	142800	-2200	5	-1.52	3783334300	26490	13.61	143200	145000	141500	188500	101500	145000	142815.37	26.46	0	895	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	83528	73.34	2.05	12	0.05	1947.00	69619.00	155800	20230210	-8.34	93900	20230707	52.08	155800	-8.34	20230210	93900	52.08	20230707	155800	-8.34	20230210	93900	52.08	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
121	20231110	090645	57	100.00	KOSPI200	화학	N	N	N	N		Y	142900	-2100	5	-1.45	907775600	6347	3.26	143200	144000	142200	188500	101500	145000	143002.01	26.46	0	1549	147600	146300	143700	142400	139800	146950	143050	292	43500	500	107300	100	1	58492759	83586	73.39	2.05	12	0.01	1947.00	69619.00	155800	20230210	-8.28	93900	20230707	52.18	155800	-8.28	20230210	93900	52.18	20230707	155800	-8.28	20230210	93900	52.18	20230707	0.17	N	090430	500	292 억	15479334	N	N	78	N	00	N
122	20231109	160638	57	100.00	KOSPI200	화학	N	N	N	N		Y	145000	2200	2	1.54	28042657800	194425	101.17	141900	145000	141100	185600	100000	142800	144233.78	26.31	0	-15541	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	84815	74.47	2.08	12	0.33	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.18	N	090430	500	292 억	15386849	N	N	78	N	00	N
123	20231109	150639	57	100.00	KOSPI200	화학	N	N	N	N		Y	144600	1800	2	1.26	21258912600	147621	76.82	141900	145000	141100	185600	100000	142800	144010.08	26.31	0	-7252	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	84581	74.27	2.08	12	0.25	1947.00	69619.00	155800	20230210	-7.19	93900	20230707	53.99	155800	-7.19	20230210	93900	53.99	20230707	155800	-7.19	20230210	93900	53.99	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
124	20231109	140637	57	100.00	KOSPI200	화학	N	N	N	N		Y	144500	1700	2	1.19	16810072800	116860	60.81	141900	145000	141100	185600	100000	142800	143847.96	26.31	0	-1140	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	84522	74.22	2.08	12	0.20	1947.00	69619.00	155800	20230210	-7.25	93900	20230707	53.89	155800	-7.25	20230210	93900	53.89	20230707	155800	-7.25	20230210	93900	53.89	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
125	20231109	130639	57	100.00	KOSPI200	화학	N	N	N	N		Y	144000	1200	2	0.84	12042774400	83868	43.64	141900	145000	141100	185600	100000	142800	143592.01	26.31	0	1363	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	84230	73.96	2.07	12	0.14	1947.00	69619.00	155800	20230210	-7.57	93900	20230707	53.35	155800	-7.57	20230210	93900	53.35	20230707	155800	-7.57	20230210	93900	53.35	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
126	20231109	120643	57	100.00	KOSPI200	화학	N	N	N	N		Y	143800	1000	2	0.70	9573361000	66692	34.70	141900	145000	141100	185600	100000	142800	143545.87	26.31	0	631	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	84113	73.86	2.07	12	0.11	1947.00	69619.00	155800	20230210	-7.70	93900	20230707	53.14	155800	-7.70	20230210	93900	53.14	20230707	155800	-7.70	20230210	93900	53.14	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
127	20231109	110641	57	100.00	KOSPI200	화학	N	N	N	N		Y	143600	800	2	0.56	7348907000	51207	26.65	141900	145000	141100	185600	100000	142800	143513.72	26.31	0	3755	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	83996	73.75	2.06	12	0.09	1947.00	69619.00	155800	20230210	-7.83	93900	20230707	52.93	155800	-7.83	20230210	93900	52.93	20230707	155800	-7.83	20230210	93900	52.93	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
128	20231109	100637	57	100.00	KOSPI200	화학	N	N	N	N		Y	143200	400	2	0.28	4571444500	31884	16.59	141900	145000	141100	185600	100000	142800	143377.38	26.31	0	2415	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	83762	73.55	2.06	12	0.05	1947.00	69619.00	155800	20230210	-8.09	93900	20230707	52.50	155800	-8.09	20230210	93900	52.50	20230707	155800	-8.09	20230210	93900	52.50	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
129	20231109	090638	57	100.00	KOSPI200	화학	N	N	N	N		Y	143500	700	2	0.49	728857200	5122	2.67	141900	143500	141100	185600	100000	142800	142299.34	26.31	0	1206	148066	145432	142866	140232	137666	144150	138950	292	42800	500	105670	100	1	58492759	83937	73.70	2.06	12	0.01	1947.00	69619.00	155800	20230210	-7.89	93900	20230707	52.82	155800	-7.89	20230210	93900	52.82	20230707	155800	-7.89	20230210	93900	52.82	20230707	0.18	N	090430	500	292 억	15386849	N	N	184	N	00	N
130	20231108	160633	57	100.00	KOSPI200	화학	N	N	N	N		Y	142800	-800	5	-0.56	27379817500	192093	50.21	144500	145500	140300	186600	100600	143600	142533.78	26.21	0	54168	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	83528	73.34	2.05	12	0.33	1947.00	69619.00	155800	20230210	-8.34	93900	20230707	52.08	155800	-8.34	20230210	93900	52.08	20230707	155800	-8.34	20230210	93900	52.08	20230707	0.20	N	090430	500	292 억	15328696	N	N	184	N	00	N
131	20231108	150636	57	100.00	KOSPI200	화학	N	N	N	N		Y	143000	-600	5	-0.42	25736187700	180588	47.20	144500	145500	140300	186600	100600	143600	142512.89	26.21	0	51855	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	83645	73.45	2.05	12	0.31	1947.00	69619.00	155800	20230210	-8.22	93900	20230707	52.29	155800	-8.22	20230210	93900	52.29	20230707	155800	-8.22	20230210	93900	52.29	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
132	20231108	140633	57	100.00	KOSPI200	화학	N	N	N	N		Y	142500	-1100	5	-0.77	21276313900	149287	39.02	144500	145500	140300	186600	100600	143600	142519.06	26.21	0	42025	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	83352	73.19	2.05	12	0.26	1947.00	69619.00	155800	20230210	-8.54	93900	20230707	51.76	155800	-8.54	20230210	93900	51.76	20230707	155800	-8.54	20230210	93900	51.76	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
133	20231108	130634	57	100.00	KOSPI200	화학	N	N	N	N		Y	142400	-1200	5	-0.84	18235866200	127926	33.44	144500	145500	140300	186600	100600	143600	142549.58	26.21	0	34071	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	83294	73.14	2.05	12	0.22	1947.00	69619.00	155800	20230210	-8.60	93900	20230707	51.65	155800	-8.60	20230210	93900	51.65	20230707	155800	-8.60	20230210	93900	51.65	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
134	20231108	120629	57	100.00	KOSPI200	화학	N	N	N	N		Y	141300	-2300	5	-1.60	15546194900	108991	28.49	144500	145500	140300	186600	100600	143600	142636.84	26.21	0	28736	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	82650	72.57	2.03	12	0.19	1947.00	69619.00	155800	20230210	-9.31	93900	20230707	50.48	155800	-9.31	20230210	93900	50.48	20230707	155800	-9.31	20230210	93900	50.48	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
135	20231108	110634	57	100.00	KOSPI200	화학	N	N	N	N		Y	140500	-3100	5	-2.16	12824244800	89720	23.45	144500	145500	140300	186600	100600	143600	142935.82	26.21	0	26784	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	82182	72.16	2.02	12	0.15	1947.00	69619.00	155800	20230210	-9.82	93900	20230707	49.63	155800	-9.82	20230210	93900	49.63	20230707	155800	-9.82	20230210	93900	49.63	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
136	20231108	100635	57	100.00	KOSPI200	화학	N	N	N	N		Y	141400	-2200	5	-1.53	9172016400	63816	16.68	144500	145500	141000	186600	100600	143600	143726.10	26.21	0	19566	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	82709	72.62	2.03	12	0.11	1947.00	69619.00	155800	20230210	-9.24	93900	20230707	50.59	155800	-9.24	20230210	93900	50.59	20230707	155800	-9.24	20230210	93900	50.59	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
137	20231108	090631	57	100.00	KOSPI200	화학	N	N	N	N		Y	145000	1400	2	0.97	3262773900	22579	5.90	144500	145500	143000	186600	100600	143600	144507.41	26.21	0	6162	146666	145132	142066	140532	137466	145900	141300	292	43000	500	106260	100	1	58492759	84815	74.47	2.08	12	0.04	1947.00	69619.00	155800	20230210	-6.93	93900	20230707	54.42	155800	-6.93	20230210	93900	54.42	20230707	155800	-6.93	20230210	93900	54.42	20230707	0.20	N	090430	500	292 억	15328696	N	N	62	N	00	N
138	20231107	160634	57	100.00	KOSPI200	화학	N	N	N	N		Y	143600	300	2	0.21	46530195800	327499	53.72	142300	143600	139000	186200	100400	143300	142076.86	26.08	0	141627	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	83996	73.75	2.06	12	0.56	1947.00	69619.00	155800	20230210	-7.83	93900	20230707	52.93	155800	-7.83	20230210	93900	52.93	20230707	155800	-7.83	20230210	93900	52.93	20230707	0.21	N	090430	500	292 억	15254020	N	N	62	N	00	N
139	20231107	150633	57	100.00	KOSPI200	화학	N	N	N	N		Y	142600	-700	5	-0.49	41589177700	292884	48.04	142300	143600	139000	186200	100400	143300	141998.60	26.08	0	124985	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	83411	73.24	2.05	12	0.50	1947.00	69619.00	155800	20230210	-8.47	93900	20230707	51.86	155800	-8.47	20230210	93900	51.86	20230707	155800	-8.47	20230210	93900	51.86	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
140	20231107	140638	57	100.00	KOSPI200	화학	N	N	N	N		Y	142200	-1100	5	-0.77	36214129000	255026	41.83	142300	143600	139000	186200	100400	143300	142001.47	26.08	0	101627	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	83177	73.04	2.04	12	0.44	1947.00	69619.00	155800	20230210	-8.73	93900	20230707	51.44	155800	-8.73	20230210	93900	51.44	20230707	155800	-8.73	20230210	93900	51.44	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
141	20231107	130636	57	100.00	KOSPI200	화학	N	N	N	N		Y	140900	-2400	5	-1.67	32700570800	230211	37.76	142300	143600	139000	186200	100400	143300	142045.83	26.08	0	88884	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	82416	72.37	2.02	12	0.39	1947.00	69619.00	155800	20230210	-9.56	93900	20230707	50.05	155800	-9.56	20230210	93900	50.05	20230707	155800	-9.56	20230210	93900	50.05	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
142	20231107	120631	57	100.00	KOSPI200	화학	N	N	N	N		Y	141300	-2000	5	-1.40	29640325600	208506	34.20	142300	143600	139000	186200	100400	143300	142155.49	26.08	0	79059	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	82650	72.57	2.03	12	0.36	1947.00	69619.00	155800	20230210	-9.31	93900	20230707	50.48	155800	-9.31	20230210	93900	50.48	20230707	155800	-9.31	20230210	93900	50.48	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
143	20231107	110632	57	100.00	KOSPI200	화학	N	N	N	N		Y	143200	-100	5	-0.07	24044558700	169220	27.76	142300	143600	139000	186200	100400	143300	142090.19	26.08	0	60911	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	83762	73.55	2.06	12	0.29	1947.00	69619.00	155800	20230210	-8.09	93900	20230707	52.50	155800	-8.09	20230210	93900	52.50	20230707	155800	-8.09	20230210	93900	52.50	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
144	20231107	100640	57	100.00	KOSPI200	화학	N	N	N	N		Y	142600	-700	5	-0.49	16030982900	113226	18.57	142300	143500	139000	186200	100400	143300	141583.22	26.08	0	40913	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	83411	73.24	2.05	12	0.19	1947.00	69619.00	155800	20230210	-8.47	93900	20230707	51.86	155800	-8.47	20230210	93900	51.86	20230707	155800	-8.47	20230210	93900	51.86	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
145	20231107	090624	57	100.00	KOSPI200	화학	N	N	N	N		Y	140100	-3200	5	-2.23	3917560500	27729	4.55	142300	143500	139000	186200	100400	143300	141276.84	26.08	0	7871	148233	145766	140833	138366	133433	147000	139600	292	42900	500	106040	100	1	58492759	81948	71.96	2.01	12	0.05	1947.00	69619.00	155800	20230210	-10.08	93900	20230707	49.20	155800	-10.08	20230210	93900	49.20	20230707	155800	-10.08	20230210	93900	49.20	20230707	0.21	N	090430	500	292 억	15254020	N	N	19	N	00	N
146	20231106	160619	57	100.00	KOSPI200	화학	N	N	N	N		Y	143300	10000	2	7.50	65289794400	465116	198.45	136000	143300	135900	173200	93400	133300	140371.53	25.75	0	68086	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	83820	73.60	2.06	12	0.80	1947.00	69619.00	155800	20230210	-8.02	93900	20230707	52.61	155800	-8.02	20230210	93900	52.61	20230707	155800	-8.02	20230210	93900	52.61	20230707	0.24	Y	090430	500	292 억	15059395	N	N	19	N	00	N
147	20231106	150621	57	100.00	KOSPI200	화학	N	N	N	N		Y	142200	8900	2	6.68	58571157900	418088	178.38	136000	142200	135900	173200	93400	133300	140092.89	25.75	0	61157	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	83177	73.04	2.04	12	0.71	1947.00	69619.00	155800	20230210	-8.73	93900	20230707	51.44	155800	-8.73	20230210	93900	51.44	20230707	155800	-8.73	20230210	93900	51.44	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
148	20231106	140619	57	100.00	KOSPI200	화학	N	N	N	N		Y	142000	8700	2	6.53	51227489300	366299	156.29	136000	142000	135900	173200	93400	133300	139851.57	25.75	0	59696	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	83060	72.93	2.04	12	0.63	1947.00	69619.00	155800	20230210	-8.86	93900	20230707	51.22	155800	-8.86	20230210	93900	51.22	20230707	155800	-8.86	20230210	93900	51.22	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
149	20231106	130626	57	100.00	KOSPI200	화학	N	N	N	N		Y	141100	7800	2	5.85	44479664100	318582	135.93	136000	141500	135900	173200	93400	133300	139617.63	25.75	0	56187	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	82533	72.47	2.03	12	0.54	1947.00	69619.00	155800	20230210	-9.44	93900	20230707	50.27	155800	-9.44	20230210	93900	50.27	20230707	155800	-9.44	20230210	93900	50.27	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
150	20231106	120622	57	100.00	KOSPI200	화학	N	N	N	N		Y	141000	7700	2	5.78	36342873700	260882	111.31	136000	141000	135900	173200	93400	133300	139307.71	25.75	0	45762	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	82475	72.42	2.03	12	0.45	1947.00	69619.00	155800	20230210	-9.50	93900	20230707	50.16	155800	-9.50	20230210	93900	50.16	20230707	155800	-9.50	20230210	93900	50.16	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
151	20231106	110622	57	100.00	KOSPI200	화학	N	N	N	N		Y	138900	5600	2	4.20	28543966200	205114	87.52	136000	140700	135900	173200	93400	133300	139161.47	25.75	0	20992	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	81246	71.34	2.00	12	0.35	1947.00	69619.00	155800	20230210	-10.85	93900	20230707	47.92	155800	-10.85	20230210	93900	47.92	20230707	155800	-10.85	20230210	93900	47.92	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
152	20231106	100559	57	100.00	KOSPI200	화학	N	N	N	N		Y	138900	5600	2	4.20	22459687800	161410	68.87	136000	140700	135900	173200	93400	133300	139146.82	25.75	0	16644	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	81246	71.34	2.00	12	0.28	1947.00	69619.00	155800	20230210	-10.85	93900	20230707	47.92	155800	-10.85	20230210	93900	47.92	20230707	155800	-10.85	20230210	93900	47.92	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
153	20231106	090622	57	100.00	KOSPI200	화학	N	N	N	N		Y	137300	4000	2	3.00	3285283700	23856	10.18	136000	139400	135900	173200	93400	133300	137713.10	25.75	0	3658	137100	135200	133100	131200	129100	136150	132150	292	39900	500	98640	100	1	58492759	80311	70.52	1.97	12	0.04	1947.00	69619.00	155800	20230210	-11.87	93900	20230707	46.22	155800	-11.87	20230210	93900	46.22	20230707	155800	-11.87	20230210	93900	46.22	20230707	0.24	Y	090430	500	292 억	15059395	N	N	33714	N	00	N
154	20231103	160615	57	100.00	KOSPI200	화학	N	N	N	N		Y	133300	2500	2	1.91	31284749700	234294	41.11	131300	135000	131000	170000	91600	130800	133528.21	25.78	0	-1855	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	77971	68.46	1.91	12	0.40	1947.00	69619.00	155800	20230210	-14.44	92900	20221101	43.49	155800	-14.44	20230210	93900	41.96	20230707	155800	-14.44	20230210	93900	41.96	20230707	0.28	Y	090430	500	292 억	15081494	N	N	33714	N	00	N
155	20231103	150612	57	100.00	KOSPI200	화학	N	N	N	N		Y	133300	2500	2	1.91	29220077700	218794	38.39	131300	135000	131000	170000	91600	130800	133551.11	25.78	0	-6489	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	77971	68.46	1.91	12	0.37	1947.00	69619.00	155800	20230210	-14.44	92900	20221101	43.49	155800	-14.44	20230210	93900	41.96	20230707	155800	-14.44	20230210	93900	41.96	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
156	20231103	140614	57	100.00	KOSPI200	화학	N	N	N	N		Y	133400	2600	2	1.99	26177212000	195961	34.38	131300	135000	131000	170000	91600	130800	133584.32	25.78	0	-6180	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	78029	68.52	1.92	12	0.34	1947.00	69619.00	155800	20230210	-14.38	92900	20221101	43.60	155800	-14.38	20230210	93900	42.07	20230707	155800	-14.38	20230210	93900	42.07	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
157	20231103	130613	57	100.00	KOSPI200	화학	N	N	N	N		Y	134400	3600	2	2.75	22546226600	168868	29.63	131300	135000	131000	170000	91600	130800	133514.52	25.78	0	-3689	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	78614	69.03	1.93	12	0.29	1947.00	69619.00	155800	20230210	-13.74	92900	20221101	44.67	155800	-13.74	20230210	93900	43.13	20230707	155800	-13.74	20230210	93900	43.13	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
158	20231103	120613	57	100.00	KOSPI200	화학	N	N	N	N		Y	134000	3200	2	2.45	19064353900	142993	25.09	131300	135000	131000	170000	91600	130800	133324.36	25.78	0	-376	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	78380	68.82	1.92	12	0.24	1947.00	69619.00	155800	20230210	-13.99	92900	20221101	44.24	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	93900	42.71	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
159	20231103	110617	57	100.00	KOSPI200	화학	N	N	N	N		Y	134800	4000	2	3.06	15124500100	113632	19.94	131300	135000	131000	170000	91600	130800	133101.48	25.78	0	2859	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	78848	69.23	1.94	12	0.19	1947.00	69619.00	155800	20230210	-13.48	92900	20221101	45.10	155800	-13.48	20230210	93900	43.56	20230707	155800	-13.48	20230210	93900	43.56	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
160	20231103	100604	57	100.00	KOSPI200	화학	N	N	N	N		Y	133100	2300	2	1.76	9304768100	70195	12.32	131300	133700	131000	170000	91600	130800	132556.95	25.78	0	-5593	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	77854	68.36	1.91	12	0.12	1947.00	69619.00	155800	20230210	-14.57	92900	20221101	43.27	155800	-14.57	20230210	93900	41.75	20230707	155800	-14.57	20230210	93900	41.75	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
161	20231103	090608	57	100.00	KOSPI200	화학	N	N	N	N		Y	132700	1900	2	1.45	1910289200	14456	2.54	131300	133200	131000	170000	91600	130800	132148.62	25.78	0	202	138933	134866	131933	127866	124933	133400	126400	292	39200	500	96790	100	1	58492759	77620	68.16	1.91	12	0.02	1947.00	69619.00	155800	20230210	-14.83	92900	20221101	42.84	155800	-14.83	20230210	93900	41.32	20230707	155800	-14.83	20230210	93900	41.32	20230707	0.28	Y	090430	500	292 억	15081494	N	N	208257	N	00	N
162	20231102	160608	54	100.00	KOSPI200	화학	N	N	N	N		Y	130800	-3900	5	-2.90	57219080400	437156	51.48	135900	136000	129000	175100	94300	134700	130889.39	25.81	0	7222	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	76509	67.18	1.88	12	0.75	1947.00	69619.00	155800	20230210	-16.05	91100	20221031	43.58	155800	-16.05	20230210	93900	39.30	20230707	155800	-16.05	20230210	93900	39.30	20230707	0.28	Y	090430	500	292 억	15095025	N	N	126142	N	01	N
163	20231102	150615	54	100.00	KOSPI200	화학	N	N	N	N		Y	131300	-3400	5	-2.52	53567016700	409267	48.20	135900	136000	129000	175100	94300	134700	130885.25	25.81	0	8385	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	76801	67.44	1.89	12	0.70	1947.00	69619.00	155800	20230210	-15.73	91100	20221031	44.13	155800	-15.73	20230210	93900	39.83	20230707	155800	-15.73	20230210	93900	39.83	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
164	20231102	140603	54	100.00	KOSPI200	화학	N	N	N	N		Y	130300	-4400	5	-3.27	48010598000	366795	43.20	135900	136000	129000	175100	94300	134700	130892.17	25.81	0	1143	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	76216	66.92	1.87	12	0.63	1947.00	69619.00	155800	20230210	-16.37	91100	20221031	43.03	155800	-16.37	20230210	93900	38.76	20230707	155800	-16.37	20230210	93900	38.76	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
165	20231102	130609	54	100.00	KOSPI200	화학	N	N	N	N		Y	130200	-4500	5	-3.34	42230573200	322179	37.94	135900	136000	129000	175100	94300	134700	131077.97	25.81	0	-9516	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	76158	66.87	1.87	12	0.55	1947.00	69619.00	155800	20230210	-16.43	91100	20221031	42.92	155800	-16.43	20230210	93900	38.66	20230707	155800	-16.43	20230210	93900	38.66	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
166	20231102	120605	54	100.00	KOSPI200	화학	N	N	N	N		Y	129800	-4900	5	-3.64	38048496800	290009	34.15	135900	136000	129000	175100	94300	134700	131197.63	25.81	0	-12714	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	75924	66.67	1.86	12	0.50	1947.00	69619.00	155800	20230210	-16.69	91100	20221031	42.48	155800	-16.69	20230210	93900	38.23	20230707	155800	-16.69	20230210	93900	38.23	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
167	20231102	110607	54	100.00	KOSPI200	화학	N	N	N	N		Y	131000	-3700	5	-2.75	32852188100	250165	29.46	135900	136000	129000	175100	94300	134700	131322.07	25.81	0	-7807	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	76626	67.28	1.88	12	0.43	1947.00	69619.00	155800	20230210	-15.92	91100	20221031	43.80	155800	-15.92	20230210	93900	39.51	20230707	155800	-15.92	20230210	93900	39.51	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
168	20231102	100607	54	100.00	KOSPI200	화학	N	N	N	N		Y	131900	-2800	5	-2.08	23768364900	181153	21.33	135900	136000	129000	175100	94300	134700	131206.00	25.81	0	1193	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	77152	67.75	1.89	12	0.31	1947.00	69619.00	155800	20230210	-15.34	91100	20221031	44.79	155800	-15.34	20230210	93900	40.47	20230707	155800	-15.34	20230210	93900	40.47	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
169	20231102	090611	54	100.00	KOSPI200	화학	N	N	N	N		Y	132500	-2200	5	-1.63	3807933800	28526	3.36	135900	136000	132100	175100	94300	134700	133489.89	25.81	0	-891	139900	137300	132400	129800	124900	138600	131100	292	40400	500	99670	100	1	58492759	77503	68.05	1.90	12	0.05	1947.00	69619.00	155800	20230210	-14.96	91100	20221031	45.44	155800	-14.96	20230210	93900	41.11	20230707	155800	-14.96	20230210	93900	41.11	20230707	0.28	Y	090430	500	292 억	15095025	N	N	136932	N	01	N
170	20231101	160604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134700	8300	2	6.57	104559003700	792936	75.45	128100	135000	127500	164300	88500	126400	131863.37	25.50	0	155390	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	78790	69.18	1.93	12	1.36	1947.00	69619.00	155800	20230210	-13.54	86800	20221028	55.18	155800	-13.54	20230210	93900	43.45	20230707	155800	-13.54	20230210	92900	44.99	20221101	0.27	Y	090430	500	292 억	14912867	N	N	136840	N	00	N
171	20231101	150605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	8000	2	6.33	97787190200	742583	70.66	128100	135000	127500	164300	88500	126400	131688.52	25.50	0	148943	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	78614	69.03	1.93	12	1.27	1947.00	69619.00	155800	20230210	-13.74	86800	20221028	54.84	155800	-13.74	20230210	93900	43.13	20230707	155800	-13.74	20230210	92900	44.67	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N
172	20231101	140600	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133500	7100	2	5.62	80813107600	616275	58.64	128100	134000	127500	164300	88500	126400	131135.15	25.50	0	117773	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	78088	68.57	1.92	12	1.05	1947.00	69619.00	155800	20230210	-14.31	86800	20221028	53.80	155800	-14.31	20230210	93900	42.17	20230707	155800	-14.31	20230210	92900	43.70	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N
173	20231101	130604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133000	6600	2	5.22	70100881400	535796	50.98	128100	134000	127500	164300	88500	126400	130838.88	25.50	0	97143	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	77795	68.31	1.91	12	0.92	1947.00	69619.00	155800	20230210	-14.63	86800	20221028	53.23	155800	-14.63	20230210	93900	41.64	20230707	155800	-14.63	20230210	92900	43.16	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N
174	20231101	120618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	6300	2	4.98	63336663400	484840	46.13	128100	134000	127500	164300	88500	126400	130638.23	25.50	0	87152	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	77620	68.16	1.91	12	0.83	1947.00	69619.00	155800	20230210	-14.83	86800	20221028	52.88	155800	-14.83	20230210	93900	41.32	20230707	155800	-14.83	20230210	92900	42.84	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N
175	20231101	110621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132900	6500	2	5.14	56018640400	429879	40.90	128100	134000	127500	164300	88500	126400	130316.82	25.50	0	78710	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	77737	68.26	1.91	12	0.73	1947.00	69619.00	155800	20230210	-14.70	86800	20221028	53.11	155800	-14.70	20230210	93900	41.53	20230707	155800	-14.70	20230210	92900	43.06	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N
176	20231101	100613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129000	2600	2	2.06	32441537900	251343	23.91	128100	130800	127500	164300	88500	126400	129077.74	25.50	0	26077	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	75456	66.26	1.85	12	0.43	1947.00	69619.00	155800	20230210	-17.20	86800	20221028	48.62	155800	-17.20	20230210	93900	37.38	20230707	155800	-17.20	20230210	92900	38.86	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N
177	20231101	090613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	3900	2	3.09	8886108700	68654	6.53	128100	130800	127500	164300	88500	126400	129453.96	25.50	0	8548	137400	131900	125500	120000	113600	134650	122750	292	37900	500	93530	100	1	58492759	76216	66.92	1.87	12	0.12	1947.00	69619.00	155800	20230210	-16.37	86800	20221028	50.12	155800	-16.37	20230210	93900	38.76	20230707	155800	-16.37	20230210	92900	40.26	20221101	0.27	Y	090430	500	292 억	14912867	N	N	210159	N	00	N

83 KiB Raw Blame History

83 KiB

Raw Blame History