KissMeData/298020/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	357000	8500	2	2.44	17580835500	49433	97.64	352500	360000	345000	453000	244000	348500	355649.61	9.92	0	-3736	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15450	133.31	1.26	12	1.14	2678.00	283214.00	473000	20230223	-24.52	260000	20221031	37.31	473000	-24.52	20230223	282500	26.37	20231024	473000	-24.52	20230223	260000	37.31	20221031	0.87	Y	298020	5000	216 억	429308	N	N	9079	N	N
3	20231031	151135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	355500	7000	2	2.01	16560431500	46571	91.99	352500	360000	345000	453000	244000	348500	355595.36	9.92	0	-3939	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15385	132.75	1.26	12	1.08	2678.00	283214.00	473000	20230223	-24.84	260000	20221031	36.73	473000	-24.84	20230223	282500	25.84	20231024	473000	-24.84	20230223	260000	36.73	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
4	20231031	141145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	354500	6000	2	1.72	12623171000	35531	70.18	352500	360000	345000	453000	244000	348500	355272.04	9.92	0	-5548	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15342	132.37	1.25	12	0.82	2678.00	283214.00	473000	20230223	-25.05	260000	20221031	36.35	473000	-25.05	20230223	282500	25.49	20231024	473000	-25.05	20230223	260000	36.35	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
5	20231031	131135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	358000	9500	2	2.73	10933191000	30779	60.80	352500	360000	345000	453000	244000	348500	355215.93	9.92	0	-4504	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15493	133.68	1.26	12	0.71	2678.00	283214.00	473000	20230223	-24.31	260000	20221031	37.69	473000	-24.31	20230223	282500	26.73	20231024	473000	-24.31	20230223	260000	37.69	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
6	20231031	121135	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	354500	6000	2	1.72	9352241000	26337	52.02	352500	360000	345000	453000	244000	348500	355098.95	9.92	0	-3657	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15342	132.37	1.25	12	0.61	2678.00	283214.00	473000	20230223	-25.05	260000	20221031	36.35	473000	-25.05	20230223	282500	25.49	20231024	473000	-25.05	20230223	260000	36.35	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
7	20231031	111205	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	358000	9500	2	2.73	7603907000	21424	42.32	352500	360000	345000	453000	244000	348500	354924.71	9.92	0	-3305	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15493	133.68	1.26	12	0.50	2678.00	283214.00	473000	20230223	-24.31	260000	20221031	37.69	473000	-24.31	20230223	282500	26.73	20231024	473000	-24.31	20230223	260000	37.69	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
8	20231031	101144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	355000	6500	2	1.87	4760852000	13463	26.59	352500	359500	345000	453000	244000	348500	353624.90	9.92	0	-3150	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15363	132.56	1.25	12	0.31	2678.00	283214.00	473000	20230223	-24.95	260000	20221031	36.54	473000	-24.95	20230223	282500	25.66	20231024	473000	-24.95	20230223	260000	36.54	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
9	20231031	091143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	351500	3000	2	0.86	931658000	2675	5.28	352500	352500	345000	453000	244000	348500	348283.36	9.92	0	-1443	365500	357000	341500	333000	317500	361250	337250	216	104500	5000	264860	500	1	4327682	15212	131.25	1.24	12	0.06	2678.00	283214.00	473000	20230223	-25.69	260000	20221031	35.19	473000	-25.69	20230223	282500	24.42	20231024	473000	-25.69	20230223	260000	35.19	20221031	0.87	Y	298020	5000	216 억	429308	N	N	5703	N	N
10	20231030	161121	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	348500	22500	2	6.90	17452593000	50550	147.88	326000	350000	326000	423500	228500	326000	345261.49	10.06	-264	-5950	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	15082	130.13	1.23	12	1.17	2678.00	283214.00	473000	20230223	-26.32	260000	20221031	34.04	473000	-26.32	20230223	282500	23.36	20231024	473000	-26.32	20230223	260000	34.04	20221031	0.89	Y	298020	5000	216 억	435338	N	N	5703	N	N
11	20231030	151056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	348000	22000	2	6.75	16812659500	48714	142.51	326000	350000	326000	423500	228500	326000	345137.79	10.06	-264	-6027	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	15060	129.95	1.23	12	1.13	2678.00	283214.00	473000	20230223	-26.43	260000	20221031	33.85	473000	-26.43	20230223	282500	23.19	20231024	473000	-26.43	20230223	260000	33.85	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
12	20231030	141053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	349000	23000	2	7.06	14706312500	42670	124.82	326000	350000	326000	423500	228500	326000	344661.02	10.06	-264	-4631	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	15104	130.32	1.23	12	0.99	2678.00	283214.00	473000	20230223	-26.22	260000	20221031	34.23	473000	-26.22	20230223	282500	23.54	20231024	473000	-26.22	20230223	260000	34.23	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
13	20231030	131057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	349500	23500	2	7.21	11830221000	34435	100.73	326000	349500	326000	423500	228500	326000	343562.43	10.06	-264	-4462	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	15125	130.51	1.23	12	0.80	2678.00	283214.00	473000	20230223	-26.11	260000	20221031	34.42	473000	-26.11	20230223	282500	23.72	20231024	473000	-26.11	20230223	260000	34.42	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
14	20231030	121047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	347500	21500	2	6.60	9935612500	29001	84.84	326000	349000	326000	423500	228500	326000	342606.97	10.06	-264	-3561	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	15039	129.76	1.23	12	0.67	2678.00	283214.00	473000	20230223	-26.53	260000	20221031	33.65	473000	-26.53	20230223	282500	23.01	20231024	473000	-26.53	20230223	260000	33.65	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
15	20231030	111049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	346500	20500	2	6.29	8052756000	23576	68.97	326000	348000	326000	423500	228500	326000	341579.05	10.06	-264	-2432	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	14995	129.39	1.22	12	0.54	2678.00	283214.00	473000	20230223	-26.74	260000	20221031	33.27	473000	-26.74	20230223	282500	22.65	20231024	473000	-26.74	20230223	260000	33.27	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
16	20231030	101045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	343000	17000	2	5.21	5885248000	17293	50.59	326000	345500	326000	423500	228500	326000	340342.04	10.06	-264	-906	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	14844	128.08	1.21	12	0.40	2678.00	283214.00	473000	20230223	-27.48	260000	20221031	31.92	473000	-27.48	20230223	282500	21.42	20231024	473000	-27.48	20230223	260000	31.92	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
17	20231030	091045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	338500	12500	2	3.83	2380615000	7019	20.53	326000	345000	326000	423500	228500	326000	339204.89	10.06	-264	-135	346333	336166	322333	312166	298333	341250	317250	216	97500	5000	247760	500	1	4327682	14649	126.40	1.20	12	0.16	2678.00	283214.00	473000	20230223	-28.44	260000	20221031	30.19	473000	-28.44	20230223	282500	19.82	20231024	473000	-28.44	20230223	260000	30.19	20221031	0.89	Y	298020	5000	216 억	435338	N	N	3109	N	N
18	20231027	151047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	325000	15500	2	5.01	10744497000	33073	166.18	308500	332500	308500	402000	217000	309500	324872.16	10.18	0	-4536	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	14065	121.36	1.15	12	0.76	2678.00	283214.00	473000	20230223	-31.29	260000	20221031	25.00	473000	-31.29	20230223	282500	15.04	20231024	473000	-31.29	20230223	260000	25.00	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
19	20231027	141045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	325500	16000	2	5.17	9744103500	29995	150.71	308500	332500	308500	402000	217000	309500	324857.59	10.18	0	-3870	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	14087	121.55	1.15	12	0.69	2678.00	283214.00	473000	20230223	-31.18	260000	20221031	25.19	473000	-31.18	20230223	282500	15.22	20231024	473000	-31.18	20230223	260000	25.19	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
20	20231027	131035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	327000	17500	2	5.65	8952821000	27557	138.46	308500	332500	308500	402000	217000	309500	324883.73	10.18	0	-3305	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	14152	122.11	1.15	12	0.64	2678.00	283214.00	473000	20230223	-30.87	260000	20221031	25.77	473000	-30.87	20230223	282500	15.75	20231024	473000	-30.87	20230223	260000	25.77	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
21	20231027	121047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	327500	18000	2	5.82	7885678500	24282	122.01	308500	332500	308500	402000	217000	309500	324754.08	10.18	0	-2518	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	14173	122.29	1.16	12	0.56	2678.00	283214.00	473000	20230223	-30.76	260000	20221031	25.96	473000	-30.76	20230223	282500	15.93	20231024	473000	-30.76	20230223	260000	25.96	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
22	20231027	111054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	328500	19000	2	6.14	6390199500	19746	99.22	308500	330000	308500	402000	217000	309500	323619.95	10.18	0	-614	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	14216	122.67	1.16	12	0.46	2678.00	283214.00	473000	20230223	-30.55	260000	20221031	26.35	473000	-30.55	20230223	282500	16.28	20231024	473000	-30.55	20230223	260000	26.35	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
23	20231027	101043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	324500	15000	2	4.85	3692324000	11505	57.81	308500	327000	308500	402000	217000	309500	320932.12	10.18	0	136	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	14043	121.17	1.15	12	0.27	2678.00	283214.00	473000	20230223	-31.40	260000	20221031	24.81	473000	-31.40	20230223	282500	14.87	20231024	473000	-31.40	20230223	260000	24.81	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
24	20231027	091047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	314000	4500	2	1.45	324384000	1045	5.25	308500	315000	308500	402000	217000	309500	310415.31	10.18	0	41	323500	316500	312500	305500	301500	314500	303500	216	92500	5000	235220	500	1	4327682	13589	117.25	1.11	12	0.02	2678.00	283214.00	473000	20230223	-33.62	260000	20221031	20.77	473000	-33.62	20230223	282500	11.15	20231024	473000	-33.62	20230223	260000	20.77	20221031	0.91	Y	298020	5000	216 억	440546	N	N	1280	N	N
25	20231026	161030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	309500	-10500	5	-3.28	6191526500	19809	39.38	315500	319500	308500	416000	224000	320000	312562.06	10.33	0	-5665	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13394	115.57	1.09	12	0.46	2678.00	283214.00	473000	20230223	-34.57	260000	20221031	19.04	473000	-34.57	20230223	282500	9.56	20231024	473000	-34.57	20230223	260000	19.04	20221031	0.91	Y	298020	5000	216 억	446913	N	N	1280	N	N
26	20231026	151029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	309500	-10500	5	-3.28	5814111500	18589	36.96	315500	319500	308500	416000	224000	320000	312771.61	10.33	0	-5808	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13394	115.57	1.09	12	0.43	2678.00	283214.00	473000	20230223	-34.57	260000	20221031	19.04	473000	-34.57	20230223	282500	9.56	20231024	473000	-34.57	20230223	260000	19.04	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
27	20231026	141031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	311000	-9000	5	-2.81	5040875000	16094	32.00	315500	319500	310000	416000	224000	320000	313214.55	10.33	0	-5418	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13459	116.13	1.10	12	0.37	2678.00	283214.00	473000	20230223	-34.25	260000	20221031	19.62	473000	-34.25	20230223	282500	10.09	20231024	473000	-34.25	20230223	260000	19.62	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
28	20231026	131030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	313000	-7000	5	-2.19	4232192000	13502	26.84	315500	319500	310000	416000	224000	320000	313449.27	10.33	0	-3658	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13546	116.88	1.11	12	0.31	2678.00	283214.00	473000	20230223	-33.83	260000	20221031	20.38	473000	-33.83	20230223	282500	10.80	20231024	473000	-33.83	20230223	260000	20.38	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
29	20231026	121022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	314000	-6000	5	-1.88	3381078000	10782	21.44	315500	319500	310000	416000	224000	320000	313585.42	10.33	0	-2005	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13589	117.25	1.11	12	0.25	2678.00	283214.00	473000	20230223	-33.62	260000	20221031	20.77	473000	-33.62	20230223	282500	11.15	20231024	473000	-33.62	20230223	260000	20.77	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
30	20231026	111038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	312000	-8000	5	-2.50	2624047000	8365	16.63	315500	319500	310000	416000	224000	320000	313693.60	10.33	0	-629	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13502	116.50	1.10	12	0.19	2678.00	283214.00	473000	20230223	-34.04	260000	20221031	20.00	473000	-34.04	20230223	282500	10.44	20231024	473000	-34.04	20230223	260000	20.00	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
31	20231026	101033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	316500	-3500	5	-1.09	1860614500	5925	11.78	315500	319500	310000	416000	224000	320000	314027.76	10.33	0	113	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13697	118.19	1.12	12	0.14	2678.00	283214.00	473000	20230223	-33.09	260000	20221031	21.73	473000	-33.09	20230223	282500	12.04	20231024	473000	-33.09	20230223	260000	21.73	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
32	20231026	091030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	313500	-6500	5	-2.03	617834500	1960	3.90	315500	319000	312000	416000	224000	320000	315221.68	10.33	0	71	344666	332332	313166	300832	281666	338500	307000	216	96000	5000	243200	500	1	4327682	13567	117.06	1.11	12	0.05	2678.00	283214.00	473000	20230223	-33.72	260000	20221031	20.58	473000	-33.72	20230223	282500	10.97	20231024	473000	-33.72	20230223	260000	20.58	20221031	0.91	Y	298020	5000	216 억	446913	N	N	2842	N	N
33	20231025	161033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	320000	25500	2	8.66	15899011000	50240	461.98	294000	325500	294000	382500	206500	294500	316458.96	10.22	-60	3882	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13849	119.49	1.13	12	1.16	2678.00	283214.00	473000	20230223	-32.35	260000	20221031	23.08	473000	-32.35	20230223	282500	13.27	20231024	473000	-32.35	20230223	260000	23.08	20221031	0.91	Y	298020	5000	216 억	442424	N	N	2834	N	N
34	20231025	151031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	321000	26500	2	9.00	15381001000	48626	447.14	294000	325500	294000	382500	206500	294500	316312.28	10.22	-60	3546	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13892	119.87	1.13	12	1.12	2678.00	283214.00	473000	20230223	-32.14	260000	20221031	23.46	473000	-32.14	20230223	282500	13.63	20231024	473000	-32.14	20230223	260000	23.46	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
35	20231025	141026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	318500	24000	2	8.15	10347289000	33018	303.61	294000	320500	294000	382500	206500	294500	313383.28	10.22	-60	4810	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13784	118.93	1.12	12	0.76	2678.00	283214.00	473000	20230223	-32.66	260000	20221031	22.50	473000	-32.66	20230223	282500	12.74	20231024	473000	-32.66	20230223	260000	22.50	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
36	20231025	131027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	320000	25500	2	8.66	8415463500	26960	247.91	294000	320500	294000	382500	206500	294500	312146.27	10.22	-60	4515	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13849	119.49	1.13	12	0.62	2678.00	283214.00	473000	20230223	-32.35	260000	20221031	23.08	473000	-32.35	20230223	282500	13.27	20231024	473000	-32.35	20230223	260000	23.08	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
37	20231025	121030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	316000	21500	2	7.30	6343953000	20452	188.06	294000	319500	294000	382500	206500	294500	310187.41	10.22	-60	1964	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13675	118.00	1.12	12	0.47	2678.00	283214.00	473000	20230223	-33.19	260000	20221031	21.54	473000	-33.19	20230223	282500	11.86	20231024	473000	-33.19	20230223	260000	21.54	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
38	20231025	111030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	314000	19500	2	6.62	5275066500	17072	156.98	294000	319500	294000	382500	206500	294500	308989.37	10.22	-60	1015	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13589	117.25	1.11	12	0.39	2678.00	283214.00	473000	20230223	-33.62	260000	20221031	20.77	473000	-33.62	20230223	282500	11.15	20231024	473000	-33.62	20230223	260000	20.77	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
39	20231025	101031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	7500	2	2.55	1633523500	5413	49.77	294000	305500	294000	382500	206500	294500	301777.85	10.22	-60	546	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13070	112.77	1.07	12	0.13	2678.00	283214.00	473000	20230223	-36.15	260000	20221031	16.15	473000	-36.15	20230223	282500	6.90	20231024	473000	-36.15	20230223	260000	16.15	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
40	20231025	091027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	6500	2	2.21	387360000	1297	11.93	294000	305000	294000	382500	206500	294500	298658.44	10.22	-60	464	303833	299166	290833	286166	277833	301500	288500	216	88000	5000	223820	500	1	4327682	13026	112.40	1.06	12	0.03	2678.00	283214.00	473000	20230223	-36.36	260000	20221031	15.77	473000	-36.36	20230223	282500	6.55	20231024	473000	-36.36	20230223	260000	15.77	20221031	0.91	Y	298020	5000	216 억	442424	N	N	700	N	N
41	20231024	161004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294500	2000	2	0.68	3137524500	10842	77.50	292500	295500	282500	380000	205000	292500	289384.25	10.21	4	732	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12745	109.97	1.04	12	0.25	2678.00	283214.00	473000	20230223	-37.74	260000	20221031	13.27	473000	-37.74	20230223	282500	4.25	20231024	473000	-37.74	20230223	260000	13.27	20221031	0.92	Y	298020	5000	216 억	441652	N	N	700	N	N
42	20231024	151020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	293000	500	2	0.17	2899181000	10032	71.71	292500	295500	282500	380000	205000	292500	288993.32	10.21	4	373	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12680	109.41	1.03	12	0.23	2678.00	283214.00	473000	20230223	-38.05	260000	20221031	12.69	473000	-38.05	20230223	282500	3.72	20231024	473000	-38.05	20230223	260000	12.69	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
43	20231024	141003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	292500	0	3	0.00	2356048500	8176	58.44	292500	295500	282500	380000	205000	292500	288166.40	10.21	4	-442	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12658	109.22	1.03	12	0.19	2678.00	283214.00	473000	20230223	-38.16	260000	20221031	12.50	473000	-38.16	20230223	282500	3.54	20231024	473000	-38.16	20230223	260000	12.50	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
44	20231024	131008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-1500	5	-0.51	2034656000	7074	50.56	292500	295500	282500	380000	205000	292500	287624.54	10.21	4	-1002	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12594	108.66	1.03	12	0.16	2678.00	283214.00	473000	20230223	-38.48	260000	20221031	11.92	473000	-38.48	20230223	282500	3.01	20231024	473000	-38.48	20230223	260000	11.92	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
45	20231024	121019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	288500	-4000	5	-1.37	1687496500	5872	41.97	292500	295500	282500	380000	205000	292500	287380.19	10.21	4	-1699	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12485	107.73	1.02	12	0.14	2678.00	283214.00	473000	20230223	-39.01	260000	20221031	10.96	473000	-39.01	20230223	282500	2.12	20231024	473000	-39.01	20230223	260000	10.96	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
46	20231024	111015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-7500	5	-2.56	1312131000	4568	32.65	292500	295500	282500	380000	205000	292500	287244.09	10.21	4	-2302	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12334	106.42	1.01	12	0.11	2678.00	283214.00	473000	20230223	-39.75	260000	20221031	9.62	473000	-39.75	20230223	282500	0.88	20231024	473000	-39.75	20230223	260000	9.62	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
47	20231024	101005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	288000	-4500	5	-1.54	541113500	1862	13.31	292500	295500	288000	380000	205000	292500	290608.75	10.21	4	-1027	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12464	107.54	1.02	12	0.04	2678.00	283214.00	473000	20230223	-39.11	260000	20221031	10.77	473000	-39.11	20230223	287000	0.35	20231020	473000	-39.11	20230223	260000	10.77	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
48	20231024	091013	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294000	1500	2	0.51	104735000	357	2.55	292500	295500	291500	380000	205000	292500	293375.35	10.21	4	-36	302500	297500	292500	287500	282500	295000	285000	216	87500	5000	222300	500	1	4327682	12723	109.78	1.04	12	0.01	2678.00	283214.00	473000	20230223	-37.84	260000	20221031	13.08	473000	-37.84	20230223	287000	2.44	20231020	473000	-37.84	20230223	260000	13.08	20221031	0.92	Y	298020	5000	216 억	441652	N	N	547	N	N
49	20231023	160958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-500	5	-0.17	4063110500	13925	110.17	293000	297500	287500	380500	205500	293000	291784.90	10.16	0	1553	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12658	109.22	1.03	12	0.32	2678.00	283214.00	473000	20230223	-38.16	260000	20221031	12.50	473000	-38.16	20230223	287000	1.92	20231020	473000	-38.16	20230223	260000	12.50	20221031	0.91	Y	298020	5000	216 억	439879	N	N	547	N	N
50	20231023	151003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	290500	-2500	5	-0.85	3732770000	12794	101.22	293000	297500	287500	380500	205500	293000	291759.42	10.16	0	1503	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12572	108.48	1.03	12	0.30	2678.00	283214.00	473000	20230223	-38.58	260000	20221031	11.73	473000	-38.58	20230223	287000	1.22	20231020	473000	-38.58	20230223	260000	11.73	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
51	20231023	141002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	289000	-4000	5	-1.37	2780596000	9512	75.25	293000	297500	287500	380500	205500	293000	292325.06	10.16	0	82	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12507	107.92	1.02	12	0.22	2678.00	283214.00	473000	20230223	-38.90	260000	20221031	11.15	473000	-38.90	20230223	287000	0.70	20231020	473000	-38.90	20230223	260000	11.15	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
52	20231023	131008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294500	1500	2	0.51	2003937500	6838	54.10	293000	297500	288500	380500	205500	293000	293059.01	10.16	0	-349	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12745	109.97	1.04	12	0.16	2678.00	283214.00	473000	20230223	-37.74	260000	20221031	13.27	473000	-37.74	20230223	287000	2.61	20231020	473000	-37.74	20230223	260000	13.27	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
53	20231023	120958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297500	4500	2	1.54	1584642500	5421	42.89	293000	297500	288500	380500	205500	293000	292315.53	10.16	0	-225	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12875	111.09	1.05	12	0.13	2678.00	283214.00	473000	20230223	-37.10	260000	20221031	14.42	473000	-37.10	20230223	287000	3.66	20231020	473000	-37.10	20230223	260000	14.42	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
54	20231023	110955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-500	5	-0.17	1001903000	3444	27.25	293000	294000	288500	380500	205500	293000	290912.60	10.16	0	33	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12658	109.22	1.03	12	0.08	2678.00	283214.00	473000	20230223	-38.16	260000	20221031	12.50	473000	-38.16	20230223	287000	1.92	20231020	473000	-38.16	20230223	260000	12.50	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
55	20231023	100949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	289500	-3500	5	-1.19	578296500	1987	15.72	293000	294000	289500	380500	205500	293000	291040.01	10.16	0	-130	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12529	108.10	1.02	12	0.05	2678.00	283214.00	473000	20230223	-38.79	260000	20221031	11.35	473000	-38.79	20230223	287000	0.87	20231020	473000	-38.79	20230223	260000	11.35	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
56	20231023	091009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294000	1000	2	0.34	92222500	315	2.49	293000	294000	291000	380500	205500	293000	292769.84	10.16	0	53	305666	299332	293166	286832	280666	296250	283750	216	87500	5000	222680	500	1	4327682	12723	109.78	1.04	12	0.01	2678.00	283214.00	473000	20230223	-37.84	260000	20221031	13.08	473000	-37.84	20230223	287000	2.44	20231020	473000	-37.84	20230223	260000	13.08	20221031	0.91	Y	298020	5000	216 억	439879	N	N	709	N	N
57	20231020	160953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-6500	5	-2.17	3676571500	12580	99.12	297000	299500	287000	389000	210000	299500	292254.99	10.17	0	-426	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12680	109.41	1.03	12	0.29	2678.00	283214.00	473000	20230223	-38.05	260000	20221031	12.69	473000	-38.05	20230223	287000	2.09	20231020	473000	-38.05	20230223	260000	12.69	20221031	0.92	Y	298020	5000	216 억	439968	N	N	709	N	N
58	20231020	150952	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-7000	5	-2.34	3465362500	11859	93.44	297000	299500	287000	389000	210000	299500	292213.72	10.17	0	-530	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12658	109.22	1.03	12	0.27	2678.00	283214.00	473000	20230223	-38.16	260000	20221031	12.50	473000	-38.16	20230223	287000	1.92	20231020	473000	-38.16	20230223	260000	12.50	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
59	20231020	141003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294500	-5000	5	-1.67	2770364000	9491	74.78	297000	299500	287000	389000	210000	299500	291893.79	10.17	0	-452	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12745	109.97	1.04	12	0.22	2678.00	283214.00	473000	20230223	-37.74	260000	20221031	13.27	473000	-37.74	20230223	287000	2.61	20231020	473000	-37.74	20230223	260000	13.27	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
60	20231020	130936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294500	-5000	5	-1.67	2401333000	8239	64.91	297000	299500	287000	389000	210000	299500	291459.28	10.17	0	-757	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12745	109.97	1.04	12	0.19	2678.00	283214.00	473000	20230223	-37.74	260000	20221031	13.27	473000	-37.74	20230223	287000	2.61	20231020	473000	-37.74	20230223	260000	13.27	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
61	20231020	120946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294000	-5500	5	-1.84	1973976500	6786	53.47	297000	299500	287000	389000	210000	299500	290889.55	10.17	0	-1323	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12723	109.78	1.04	12	0.16	2678.00	283214.00	473000	20230223	-37.84	260000	20221031	13.08	473000	-37.84	20230223	287000	2.44	20231020	473000	-37.84	20230223	260000	13.08	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
62	20231020	110957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	291500	-8000	5	-2.67	1616069000	5564	43.84	297000	299500	287000	389000	210000	299500	290450.93	10.17	0	-1612	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12615	108.85	1.03	12	0.13	2678.00	283214.00	473000	20230223	-38.37	260000	20221031	12.12	473000	-38.37	20230223	287000	1.57	20231020	473000	-38.37	20230223	260000	12.12	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
63	20231020	100948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	288500	-11000	5	-3.67	1198649500	4121	32.47	297000	299500	287000	389000	210000	299500	290863.75	10.17	0	-1747	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12485	107.73	1.02	12	0.10	2678.00	283214.00	473000	20230223	-39.01	260000	20221031	10.96	473000	-39.01	20230223	287000	0.52	20231020	473000	-39.01	20230223	260000	10.96	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
64	20231020	090946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-2500	5	-0.83	62219000	209	1.65	297000	299500	296500	389000	210000	299500	297698.56	10.17	0	-77	311500	305500	301000	295000	290500	303250	292750	216	89500	5000	227620	500	1	4327682	12853	110.90	1.05	12	0.00	2678.00	283214.00	473000	20230223	-37.21	260000	20221031	14.23	473000	-37.21	20230223	293500	1.19	20231016	473000	-37.21	20230223	260000	14.23	20221031	0.92	Y	298020	5000	216 억	439968	N	N	1836	N	N
65	20231019	160945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-11500	5	-3.70	3789396500	12652	75.53	305500	307000	296500	404000	218000	311000	299509.72	10.26	-132	-4519	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	12961	111.84	1.06	12	0.29	2678.00	283214.00	473000	20230223	-36.68	260000	20221031	15.19	473000	-36.68	20230223	293500	2.04	20231016	473000	-36.68	20230223	260000	15.19	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1836	N	N
66	20231019	150934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-12500	5	-4.02	3324983500	11099	66.26	305500	307000	296500	404000	218000	311000	299575.05	10.26	-132	-4097	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	12918	111.46	1.05	12	0.26	2678.00	283214.00	473000	20230223	-36.89	260000	20221031	14.81	473000	-36.89	20230223	293500	1.70	20231016	473000	-36.89	20230223	260000	14.81	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
67	20231019	140949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-12000	5	-3.86	2940890500	9814	58.59	305500	307000	296500	404000	218000	311000	299662.78	10.26	-132	-3715	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	12940	111.65	1.06	12	0.23	2678.00	283214.00	473000	20230223	-36.79	260000	20221031	15.00	473000	-36.79	20230223	293500	1.87	20231016	473000	-36.79	20230223	260000	15.00	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
68	20231019	130939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-12000	5	-3.86	2613907000	8719	52.05	305500	307000	296500	404000	218000	311000	299794.36	10.26	-132	-3431	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	12940	111.65	1.06	12	0.20	2678.00	283214.00	473000	20230223	-36.79	260000	20221031	15.00	473000	-36.79	20230223	293500	1.87	20231016	473000	-36.79	20230223	260000	15.00	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
69	20231019	120946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-13500	5	-4.34	2282096500	7606	45.41	305500	307000	296500	404000	218000	311000	300038.98	10.26	-132	-3335	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	12875	111.09	1.05	12	0.18	2678.00	283214.00	473000	20230223	-37.10	260000	20221031	14.42	473000	-37.10	20230223	293500	1.36	20231016	473000	-37.10	20230223	260000	14.42	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
70	20231019	110940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-12000	5	-3.86	1586404500	5271	31.47	305500	307000	298000	404000	218000	311000	300968.41	10.26	-132	-2312	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	12940	111.65	1.06	12	0.12	2678.00	283214.00	473000	20230223	-36.79	260000	20221031	15.00	473000	-36.79	20230223	293500	1.87	20231016	473000	-36.79	20230223	260000	15.00	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
71	20231019	100935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-8500	5	-2.73	600653000	1989	11.87	305500	307000	300500	404000	218000	311000	301987.43	10.26	-132	-637	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	13091	112.96	1.07	12	0.05	2678.00	283214.00	473000	20230223	-36.05	260000	20221031	16.35	473000	-36.05	20230223	293500	3.07	20231016	473000	-36.05	20230223	260000	16.35	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
72	20231019	090944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-9500	5	-3.05	138493000	458	2.73	305500	307000	300500	404000	218000	311000	302386.46	10.26	-132	-213	318666	314832	308166	304332	297666	316750	306250	216	93000	5000	236360	500	1	4327682	13048	112.58	1.06	12	0.01	2678.00	283214.00	473000	20230223	-36.26	260000	20221031	15.96	473000	-36.26	20230223	293500	2.73	20231016	473000	-36.26	20230223	260000	15.96	20221031	0.92	Y	298020	5000	216 억	443859	N	N	1560	N	N
73	20231018	160948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	311000	8000	2	2.64	5149105500	16732	97.18	301500	312000	301500	393500	212500	303000	307738.04	10.11	0	1184	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13459	116.13	1.10	12	0.39	2678.00	283214.00	473000	20230223	-34.25	260000	20221031	19.62	473000	-34.25	20230223	293500	5.96	20231016	473000	-34.25	20230223	260000	19.62	20221031	0.91	Y	298020	5000	216 억	437529	N	N	1560	N	N
74	20231018	150939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	311000	8000	2	2.64	4934815000	16043	93.18	301500	312000	301500	393500	212500	303000	307599.26	10.11	0	1149	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13459	116.13	1.10	12	0.37	2678.00	283214.00	473000	20230223	-34.25	260000	20221031	19.62	473000	-34.25	20230223	293500	5.96	20231016	473000	-34.25	20230223	260000	19.62	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
75	20231018	140925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	310000	7000	2	2.31	3896004500	12697	73.74	301500	311000	301500	393500	212500	303000	306844.49	10.11	0	1239	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13416	115.76	1.09	12	0.29	2678.00	283214.00	473000	20230223	-34.46	260000	20221031	19.23	473000	-34.46	20230223	293500	5.62	20231016	473000	-34.46	20230223	260000	19.23	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
76	20231018	130922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	308000	5000	2	1.65	2933360000	9581	55.65	301500	310500	301500	393500	212500	303000	306164.28	10.11	0	843	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13329	115.01	1.09	12	0.22	2678.00	283214.00	473000	20230223	-34.88	260000	20221031	18.46	473000	-34.88	20230223	293500	4.94	20231016	473000	-34.88	20230223	260000	18.46	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
77	20231018	120940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	307000	4000	2	1.32	2359594500	7713	44.80	301500	310500	301500	393500	212500	303000	305924.35	10.11	0	790	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13286	114.64	1.08	12	0.18	2678.00	283214.00	473000	20230223	-35.10	260000	20221031	18.08	473000	-35.10	20230223	293500	4.60	20231016	473000	-35.10	20230223	260000	18.08	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
78	20231018	110931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	2500	2	0.83	1096646500	3607	20.95	301500	306500	301500	393500	212500	303000	304032.85	10.11	0	477	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13221	114.08	1.08	12	0.08	2678.00	283214.00	473000	20230223	-35.41	260000	20221031	17.50	473000	-35.41	20230223	293500	4.09	20231016	473000	-35.41	20230223	260000	17.50	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
79	20231018	100943	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-500	5	-0.17	458951500	1510	8.77	301500	306500	301500	393500	212500	303000	303941.39	10.11	0	-21	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13091	112.96	1.07	12	0.03	2678.00	283214.00	473000	20230223	-36.05	260000	20221031	16.35	473000	-36.05	20230223	293500	3.07	20231016	473000	-36.05	20230223	260000	16.35	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
80	20231018	090927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	2500	2	0.83	52705000	173	1.00	301500	306500	301500	393500	212500	303000	304653.18	10.11	0	-7	318000	310500	306000	298500	294000	308250	296250	216	90500	5000	230280	500	1	4327682	13221	114.08	1.08	12	0.00	2678.00	283214.00	473000	20230223	-35.41	260000	20221031	17.50	473000	-35.41	20230223	293500	4.09	20231016	473000	-35.41	20230223	260000	17.50	20221031	0.91	Y	298020	5000	216 억	437529	N	N	820	N	N
81	20231017	160929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303000	6500	2	2.19	5230716500	17194	59.89	303500	313500	301500	385000	208000	296500	304217.62	9.98	0	6279	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13113	113.14	1.07	12	0.40	2678.00	283214.00	473000	20230223	-35.94	260000	20221031	16.54	473000	-35.94	20230223	293500	3.24	20231016	473000	-35.94	20230223	260000	16.54	20221031	0.90	Y	298020	5000	216 억	431806	N	N	820	N	N
82	20231017	150938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	6000	2	2.02	4832281000	15878	55.30	303500	313500	301500	385000	208000	296500	304338.14	9.98	0	5802	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13091	112.96	1.07	12	0.37	2678.00	283214.00	473000	20230223	-36.05	260000	20221031	16.35	473000	-36.05	20230223	293500	3.07	20231016	473000	-36.05	20230223	260000	16.35	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
83	20231017	140940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	5000	2	1.69	3778677500	12393	43.16	303500	313500	301500	385000	208000	296500	304904.18	9.98	0	4381	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13048	112.58	1.06	12	0.29	2678.00	283214.00	473000	20230223	-36.26	260000	20221031	15.96	473000	-36.26	20230223	293500	2.73	20231016	473000	-36.26	20230223	260000	15.96	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
84	20231017	130932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	7000	2	2.36	3103677500	10162	35.39	303500	313500	302000	385000	208000	296500	305419.95	9.98	0	3114	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13135	113.33	1.07	12	0.23	2678.00	283214.00	473000	20230223	-35.84	260000	20221031	16.73	473000	-35.84	20230223	293500	3.41	20231016	473000	-35.84	20230223	260000	16.73	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
85	20231017	120936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	7000	2	2.36	2550326000	8338	29.04	303500	313500	302000	385000	208000	296500	305867.83	9.98	0	2903	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13135	113.33	1.07	12	0.19	2678.00	283214.00	473000	20230223	-35.84	260000	20221031	16.73	473000	-35.84	20230223	293500	3.41	20231016	473000	-35.84	20230223	260000	16.73	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
86	20231017	110925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305000	8500	2	2.87	2130794000	6961	24.25	303500	313500	302000	385000	208000	296500	306104.58	9.98	0	2341	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13199	113.89	1.08	12	0.16	2678.00	283214.00	473000	20230223	-35.52	260000	20221031	17.31	473000	-35.52	20230223	293500	3.92	20231016	473000	-35.52	20230223	260000	17.31	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
87	20231017	100918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	9000	2	3.04	1736440000	5667	19.74	303500	313500	302000	385000	208000	296500	306412.56	9.98	0	2272	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13221	114.08	1.08	12	0.13	2678.00	283214.00	473000	20230223	-35.41	260000	20221031	17.50	473000	-35.41	20230223	293500	4.09	20231016	473000	-35.41	20230223	260000	17.50	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
88	20231017	090930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305000	8500	2	2.87	792130000	2593	9.03	303500	313500	302000	385000	208000	296500	305487.85	9.98	0	691	305833	301166	297333	292666	288833	299250	290750	216	88500	5000	225340	500	1	4327682	13199	113.89	1.08	12	0.06	2678.00	283214.00	473000	20230223	-35.52	260000	20221031	17.31	473000	-35.52	20230223	293500	3.92	20231016	473000	-35.52	20230223	260000	17.31	20221031	0.90	Y	298020	5000	216 억	431806	N	N	1378	N	N
89	20231016	160927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-5000	5	-1.66	8461872500	28604	237.38	300000	302000	293500	391500	211500	301500	295827.68	9.78	0	5672	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12832	110.72	1.05	12	0.66	2678.00	283214.00	473000	20230223	-37.32	260000	20221031	14.04	473000	-37.32	20230223	293500	1.02	20231016	473000	-37.32	20230223	260000	14.04	20221031	0.91	Y	298020	5000	216 억	423201	N	N	1378	N	N
90	20231016	150927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	295500	-6000	5	-1.99	7490787000	25321	210.13	300000	302000	293500	391500	211500	301500	295832.98	9.78	0	5016	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12788	110.34	1.04	12	0.59	2678.00	283214.00	473000	20230223	-37.53	260000	20221031	13.65	473000	-37.53	20230223	293500	0.68	20231016	473000	-37.53	20230223	260000	13.65	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
91	20231016	140929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-5500	5	-1.82	4872637500	16472	136.70	300000	302000	293500	391500	211500	301500	295813.35	9.78	0	2524	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12810	110.53	1.05	12	0.38	2678.00	283214.00	473000	20230223	-37.42	260000	20221031	13.85	473000	-37.42	20230223	293500	0.85	20231016	473000	-37.42	20230223	260000	13.85	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
92	20231016	130922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294500	-7000	5	-2.32	3723612500	12576	104.37	300000	302000	294000	391500	211500	301500	296088.78	9.78	0	1082	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12745	109.97	1.04	12	0.29	2678.00	283214.00	473000	20230223	-37.74	260000	20221031	13.27	473000	-37.74	20230223	294000	0.17	20231016	473000	-37.74	20230223	260000	13.27	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
93	20231016	120923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-6500	5	-2.16	2868395500	9682	80.35	300000	302000	294000	391500	211500	301500	296260.64	9.78	0	1410	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12767	110.16	1.04	12	0.22	2678.00	283214.00	473000	20230223	-37.63	260000	20221031	13.46	473000	-37.63	20230223	294000	0.34	20231016	473000	-37.63	20230223	260000	13.46	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
94	20231016	110917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294000	-7500	5	-2.49	2537223000	8559	71.03	300000	302000	294000	391500	211500	301500	296439.19	9.78	0	925	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12723	109.78	1.04	12	0.20	2678.00	283214.00	473000	20230223	-37.84	260000	20221031	13.08	473000	-37.84	20230223	294000	0.00	20231016	473000	-37.84	20230223	260000	13.08	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
95	20231016	100912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	295500	-6000	5	-1.99	2008044500	6765	56.14	300000	302000	294500	391500	211500	301500	296828.46	9.78	0	1351	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12788	110.34	1.04	12	0.16	2678.00	283214.00	473000	20230223	-37.53	260000	20221031	13.65	473000	-37.53	20230223	294500	0.34	20231016	473000	-37.53	20230223	260000	13.65	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
96	20231016	090913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-5500	5	-1.82	281259000	943	7.83	300000	302000	296000	391500	211500	301500	298259.81	9.78	0	-442	311166	306332	303666	298832	296166	305000	297500	216	90000	5000	229140	500	1	4327682	12810	110.53	1.05	12	0.02	2678.00	283214.00	473000	20230223	-37.42	260000	20221031	13.85	473000	-37.42	20230223	295500	0.17	20231010	473000	-37.42	20230223	260000	13.85	20221031	0.91	Y	298020	5000	216 억	423201	N	N	178	N	N
97	20231012	160943	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	311000	6500	2	2.13	4777972000	15467	52.38	307000	314000	304000	395500	213500	304500	308910.84	9.57	0	2592	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13459	116.13	1.10	12	0.36	2678.00	283214.00	473000	20230223	-34.25	260000	20221031	19.62	473000	-34.25	20230223	295500	5.25	20231010	473000	-34.25	20230223	260000	19.62	20221031	0.88	Y	298020	5000	216 억	414205	N	N	465	N	N
98	20231012	150920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	309500	5000	2	1.64	4196384000	13594	46.04	307000	314000	304000	395500	213500	304500	308693.84	9.57	0	2416	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13394	115.57	1.09	12	0.31	2678.00	283214.00	473000	20230223	-34.57	260000	20221031	19.04	473000	-34.57	20230223	295500	4.74	20231010	473000	-34.57	20230223	260000	19.04	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
99	20231012	140923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	309500	5000	2	1.64	3494045000	11320	38.34	307000	314000	304000	395500	213500	304500	308661.22	9.57	0	2174	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13394	115.57	1.09	12	0.26	2678.00	283214.00	473000	20230223	-34.57	260000	20221031	19.04	473000	-34.57	20230223	295500	4.74	20231010	473000	-34.57	20230223	260000	19.04	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
100	20231012	130922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	309500	5000	2	1.64	2877212500	9323	31.57	307000	314000	304000	395500	213500	304500	308614.45	9.57	0	1622	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13394	115.57	1.09	12	0.22	2678.00	283214.00	473000	20230223	-34.57	260000	20221031	19.04	473000	-34.57	20230223	295500	4.74	20231010	473000	-34.57	20230223	260000	19.04	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
101	20231012	120932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	310500	6000	2	1.97	2192638000	7116	24.10	307000	314000	304000	395500	213500	304500	308127.88	9.57	0	1812	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13437	115.94	1.10	12	0.16	2678.00	283214.00	473000	20230223	-34.36	260000	20221031	19.42	473000	-34.36	20230223	295500	5.08	20231010	473000	-34.36	20230223	260000	19.42	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
102	20231012	110932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	310500	6000	2	1.97	1700662000	5528	18.72	307000	314000	304000	395500	213500	304500	307645.08	9.57	0	1526	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13437	115.94	1.10	12	0.13	2678.00	283214.00	473000	20230223	-34.36	260000	20221031	19.42	473000	-34.36	20230223	295500	5.08	20231010	473000	-34.36	20230223	260000	19.42	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
103	20231012	100924	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	1000	2	0.33	672110000	2195	7.43	307000	308500	304000	395500	213500	304500	306200.46	9.57	0	78	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13221	114.08	1.08	12	0.05	2678.00	283214.00	473000	20230223	-35.41	260000	20221031	17.50	473000	-35.41	20230223	295500	3.38	20231010	473000	-35.41	20230223	260000	17.50	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
104	20231012	090931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	308000	3500	2	1.15	130982000	427	1.45	307000	308500	305000	395500	213500	304500	306749.41	9.57	0	268	314166	309332	302666	297832	291166	311750	300250	216	91000	5000	231420	500	1	4327682	13329	115.01	1.09	12	0.01	2678.00	283214.00	473000	20230223	-34.88	260000	20221031	18.46	473000	-34.88	20230223	295500	4.23	20231010	473000	-34.88	20230223	260000	18.46	20221031	0.88	Y	298020	5000	216 억	414205	N	N	1722	N	N
105	20231011	160919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304500	8500	2	2.87	8924170000	29404	47.06	300500	307500	296000	384500	207500	296000	303501.43	9.53	0	878	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13178	113.70	1.08	12	0.68	2678.00	283214.00	473000	20230223	-35.62	260000	20221031	17.12	473000	-35.62	20230223	295500	3.05	20231010	473000	-35.62	20230223	260000	17.12	20221031	0.90	Y	298020	5000	216 억	412430	N	N	1722	N	N
106	20231011	150925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	7500	2	2.53	8549958500	28174	45.09	300500	307500	296000	384500	207500	296000	303469.81	9.53	0	841	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13135	113.33	1.07	12	0.65	2678.00	283214.00	473000	20230223	-35.84	260000	20221031	16.73	473000	-35.84	20230223	295500	2.71	20231010	473000	-35.84	20230223	260000	16.73	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
107	20231011	140927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304500	8500	2	2.87	6961574500	22972	36.77	300500	307500	296000	384500	207500	296000	303046.08	9.53	0	0	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13178	113.70	1.08	12	0.53	2678.00	283214.00	473000	20230223	-35.62	260000	20221031	17.12	473000	-35.62	20230223	295500	3.05	20231010	473000	-35.62	20230223	260000	17.12	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
108	20231011	130915	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306500	10500	2	3.55	6077624500	20082	32.14	300500	307000	296000	384500	207500	296000	302640.40	9.53	0	324	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13264	114.45	1.08	12	0.46	2678.00	283214.00	473000	20230223	-35.20	260000	20221031	17.88	473000	-35.20	20230223	295500	3.72	20231010	473000	-35.20	20230223	260000	17.88	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
109	20231011	120934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306500	10500	2	3.55	5030882000	16667	26.68	300500	307000	296000	384500	207500	296000	301846.88	9.53	0	45	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13264	114.45	1.08	12	0.39	2678.00	283214.00	473000	20230223	-35.20	260000	20221031	17.88	473000	-35.20	20230223	295500	3.72	20231010	473000	-35.20	20230223	260000	17.88	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
110	20231011	110928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303000	7000	2	2.36	3447456500	11469	18.36	300500	304000	296000	384500	207500	296000	300589.11	9.53	0	-1562	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13113	113.14	1.07	12	0.27	2678.00	283214.00	473000	20230223	-35.94	260000	20221031	16.54	473000	-35.94	20230223	295500	2.54	20231010	473000	-35.94	20230223	260000	16.54	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
111	20231011	100921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	1000	2	0.34	2314092500	7693	12.31	300500	304000	297000	384500	207500	296000	300804.95	9.53	0	-1327	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	12853	110.90	1.05	12	0.18	2678.00	283214.00	473000	20230223	-37.21	260000	20221031	14.23	473000	-37.21	20230223	295500	0.51	20231010	473000	-37.21	20230223	260000	14.23	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
112	20231011	090925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	5000	2	1.69	424250500	1409	2.26	300500	303000	300000	384500	207500	296000	301100.43	9.53	0	168	335666	315832	305666	285832	275666	310750	280750	216	88500	5000	224960	500	1	4327682	13026	112.40	1.06	12	0.03	2678.00	283214.00	473000	20230223	-36.36	260000	20221031	15.77	473000	-36.36	20230223	295500	1.86	20231010	473000	-36.36	20230223	260000	15.77	20221031	0.90	Y	298020	5000	216 억	412430	N	N	4870	N	N
113	20231010	161530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-25500	5	-7.93	18908756000	62320	423.69	322500	325500	295500	417500	225500	321500	303415.58	9.79	-136	-15287	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	12810	110.53	1.05	12	1.44	2678.00	283214.00	473000	20230223	-37.42	260000	20221031	13.85	473000	-37.42	20230223	295500	0.17	20231010	473000	-37.42	20230223	260000	13.85	20221031	0.90	Y	298020	5000	216 억	423796	N	N	4870	N	N
114	20231010	150912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-25000	5	-7.78	17887709000	58872	400.24	322500	325500	295500	417500	225500	321500	303840.69	9.79	-136	-15413	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	12832	110.72	1.05	12	1.36	2678.00	283214.00	473000	20230223	-37.32	260000	20221031	14.04	473000	-37.32	20230223	295500	0.34	20231010	473000	-37.32	20230223	260000	14.04	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
115	20231010	140919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-22000	5	-6.84	14602882000	47867	325.43	322500	325500	297500	417500	225500	321500	305072.01	9.79	-136	-13110	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	12961	111.84	1.06	12	1.11	2678.00	283214.00	473000	20230223	-36.68	260000	20221031	15.19	473000	-36.68	20230223	297500	0.67	20231010	473000	-36.68	20230223	260000	15.19	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
116	20231010	130911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-22000	5	-6.84	12459409500	40701	276.71	322500	325500	299000	417500	225500	321500	306120.48	9.79	-136	-11567	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	12961	111.84	1.06	12	0.94	2678.00	283214.00	473000	20230223	-36.68	260000	20221031	15.19	473000	-36.68	20230223	299000	0.17	20231010	473000	-36.68	20230223	260000	15.19	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
117	20231010	120909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-19500	5	-6.07	9483414000	30801	209.40	322500	325500	301500	417500	225500	321500	307893.06	9.79	-136	-7389	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	13070	112.77	1.07	12	0.71	2678.00	283214.00	473000	20230223	-36.15	260000	20221031	16.15	473000	-36.15	20230223	301500	0.17	20231010	473000	-36.15	20230223	260000	16.15	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
118	20231010	110851	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305000	-16500	5	-5.13	7326870500	23690	161.06	322500	325500	302000	417500	225500	321500	309281.15	9.79	-136	-5812	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	13199	113.89	1.08	12	0.55	2678.00	283214.00	473000	20230223	-35.52	260000	20221031	17.31	473000	-35.52	20230223	302000	0.99	20231010	473000	-35.52	20230223	260000	17.31	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
119	20231010	100903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	-16000	5	-4.98	5030633000	16214	110.23	322500	325500	302000	417500	225500	321500	310264.77	9.79	-136	-6288	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	13221	114.08	1.08	12	0.37	2678.00	283214.00	473000	20230223	-35.41	260000	20221031	17.50	473000	-35.41	20230223	302000	1.16	20231010	473000	-35.41	20230223	260000	17.50	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
120	20231010	090857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	318000	-3500	5	-1.09	356611500	1115	7.58	322500	325500	316000	417500	225500	321500	319830.94	9.79	-136	-247	333833	327666	322833	316666	311833	325250	314250	216	96000	5000	244340	500	1	4327682	13762	118.75	1.12	12	0.03	2678.00	283214.00	473000	20230223	-32.77	260000	20221031	22.31	473000	-32.77	20230223	309000	2.91	20230817	473000	-32.77	20230223	260000	22.31	20221031	0.90	Y	298020	5000	216 억	423796	N	N	1396	N	N
121	20231006	160905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	321500	-5000	5	-1.53	4698548000	14608	89.77	323000	329000	318000	424000	229000	326500	321642.73	9.62	164	3910	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13913	120.05	1.14	12	0.34	2678.00	283214.00	473000	20230223	-32.03	260000	20221031	23.65	473000	-32.03	20230223	309000	4.05	20230817	473000	-32.03	20230223	260000	23.65	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1396	N	N
122	20231006	150852	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	321000	-5500	5	-1.68	4273159000	13281	81.62	323000	329000	318000	424000	229000	326500	321749.79	9.62	164	3641	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13892	119.87	1.13	12	0.31	2678.00	283214.00	473000	20230223	-32.14	260000	20221031	23.46	473000	-32.14	20230223	309000	3.88	20230817	473000	-32.14	20230223	260000	23.46	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N
123	20231006	140854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	323000	-3500	5	-1.07	3522204500	10945	67.26	323000	329000	318000	424000	229000	326500	321809.46	9.62	164	2792	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13978	120.61	1.14	12	0.25	2678.00	283214.00	473000	20230223	-31.71	260000	20221031	24.23	473000	-31.71	20230223	309000	4.53	20230817	473000	-31.71	20230223	260000	24.23	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N
124	20231006	130843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	322500	-4000	5	-1.23	3068527000	9537	58.61	323000	329000	318000	424000	229000	326500	321749.71	9.62	164	2075	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13957	120.43	1.14	12	0.22	2678.00	283214.00	473000	20230223	-31.82	260000	20221031	24.04	473000	-31.82	20230223	309000	4.37	20230817	473000	-31.82	20230223	260000	24.04	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N
125	20231006	120842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	322000	-4500	5	-1.38	2548611500	7927	48.72	323000	329000	318000	424000	229000	326500	321510.22	9.62	164	1033	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13935	120.24	1.14	12	0.18	2678.00	283214.00	473000	20230223	-31.92	260000	20221031	23.85	473000	-31.92	20230223	309000	4.21	20230817	473000	-31.92	20230223	260000	23.85	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N
126	20231006	110834	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	320500	-6000	5	-1.84	1965361000	6112	37.56	323000	329000	318000	424000	229000	326500	321557.76	9.62	164	518	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13870	119.68	1.13	12	0.14	2678.00	283214.00	473000	20230223	-32.24	260000	20221031	23.27	473000	-32.24	20230223	309000	3.72	20230817	473000	-32.24	20230223	260000	23.27	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N
127	20231006	100841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	320000	-6500	5	-1.99	1467210500	4561	28.03	323000	329000	318000	424000	229000	326500	321686.14	9.62	164	-19	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	13849	119.49	1.13	12	0.11	2678.00	283214.00	473000	20230223	-32.35	260000	20221031	23.08	473000	-32.35	20230223	309000	3.56	20230817	473000	-32.35	20230223	260000	23.08	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N
128	20231006	090833	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	326000	-500	5	-0.15	170274000	524	3.22	323000	329000	323000	424000	229000	326500	324950.38	9.62	164	106	339166	332832	328166	321832	317166	330500	319500	216	97500	5000	248140	500	1	4327682	14108	121.73	1.15	12	0.01	2678.00	283214.00	473000	20230223	-31.08	260000	20221031	25.38	473000	-31.08	20230223	309000	5.50	20230817	473000	-31.08	20230223	260000	25.38	20221031	0.90	Y	298020	5000	216 억	416216	N	N	1286	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History