KissMeData/285130/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161110	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-200	5	-0.35	1243447700	21957	98.56	57100	57700	55900	73500	39700	56600	56631.05	12.21	0	4970	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9731	5.79	0.51	12	0.13	9736.00	111291.00	108000	20221115	-47.78	55600	20231024	1.44	86700	-34.95	20230208	55600	1.44	20231024	108000	-47.78	20221115	55600	1.44	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	4022	N	N
3	20231031	151121	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-500	5	-0.88	1113707800	19650	88.21	57100	57700	56000	73500	39700	56600	56677.24	12.21	0	4060	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9679	5.76	0.50	12	0.11	9736.00	111291.00	108000	20221115	-48.06	55600	20231024	0.90	86700	-35.29	20230208	55600	0.90	20231024	108000	-48.06	20221115	55600	0.90	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
4	20231031	141131	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-200	5	-0.35	680846300	11950	53.64	57100	57700	56300	73500	39700	56600	56974.59	12.21	0	3395	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9731	5.79	0.51	12	0.07	9736.00	111291.00	108000	20221115	-47.78	55600	20231024	1.44	86700	-34.95	20230208	55600	1.44	20231024	108000	-47.78	20221115	55600	1.44	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
5	20231031	131121	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-100	5	-0.18	587686000	10300	46.24	57100	57700	56400	73500	39700	56600	57056.89	12.21	0	2856	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9748	5.80	0.51	12	0.06	9736.00	111291.00	108000	20221115	-47.69	55600	20231024	1.62	86700	-34.83	20230208	55600	1.62	20231024	108000	-47.69	20221115	55600	1.62	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
6	20231031	121122	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56700	100	2	0.18	505671800	8850	39.73	57100	57700	56400	73500	39700	56600	57138.06	12.21	0	2490	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9783	5.82	0.51	12	0.05	9736.00	111291.00	108000	20221115	-47.50	55600	20231024	1.98	86700	-34.60	20230208	55600	1.98	20231024	108000	-47.50	20221115	55600	1.98	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
7	20231031	111151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	300	2	0.53	439858000	7691	34.52	57100	57700	56400	73500	39700	56600	57191.26	12.21	0	1963	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9817	5.84	0.51	12	0.04	9736.00	111291.00	108000	20221115	-47.31	55600	20231024	2.34	86700	-34.37	20230208	55600	2.34	20231024	108000	-47.31	20221115	55600	2.34	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
8	20231031	101130	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	300	2	0.53	352940600	6159	27.65	57100	57700	56800	73500	39700	56600	57304.85	12.21	0	1703	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9817	5.84	0.51	12	0.04	9736.00	111291.00	108000	20221115	-47.31	55600	20231024	2.34	86700	-34.37	20230208	55600	2.34	20231024	108000	-47.31	20221115	55600	2.34	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
9	20231031	091130	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	900	2	1.59	159636000	2784	12.50	57100	57700	56900	73500	39700	56600	57340.52	12.21	0	1843	57800	57200	56400	55800	55000	57500	56100	882	16900	5000	41880	100	1	17253783	9921	5.91	0.52	12	0.02	9736.00	111291.00	108000	20221115	-46.76	55600	20231024	3.42	86700	-33.68	20230208	55600	3.42	20231024	108000	-46.76	20221115	55600	3.42	20231024	1.13	Y	285130	5000	882 억	2107194	N	N	3956	N	N
10	20231030	161108	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56600	400	2	0.71	1256874700	22249	87.02	55600	57000	55600	73000	39400	56200	56491.03	12.17	-990	7887	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9766	5.81	0.51	12	0.13	9736.00	111291.00	108000	20221115	-47.59	55600	20231030	1.80	86700	-34.72	20230208	55600	1.80	20231030	108000	-47.59	20221115	55600	1.80	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	3956	N	N
11	20231030	151043	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56600	400	2	0.71	1111083800	19674	76.95	55600	57000	55600	73000	39400	56200	56474.73	12.17	-990	7169	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9766	5.81	0.51	12	0.11	9736.00	111291.00	108000	20221115	-47.59	55600	20231030	1.80	86700	-34.72	20230208	55600	1.80	20231030	108000	-47.59	20221115	55600	1.80	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
12	20231030	141040	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56800	600	2	1.07	961949400	17039	66.64	55600	57000	55600	73000	39400	56200	56455.74	12.17	-990	6136	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9800	5.83	0.51	12	0.10	9736.00	111291.00	108000	20221115	-47.41	55600	20231030	2.16	86700	-34.49	20230208	55600	2.16	20231030	108000	-47.41	20221115	55600	2.16	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
13	20231030	131044	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56800	600	2	1.07	801723500	14217	55.60	55600	56900	55600	73000	39400	56200	56391.89	12.17	-990	4865	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9800	5.83	0.51	12	0.08	9736.00	111291.00	108000	20221115	-47.41	55600	20231030	2.16	86700	-34.49	20230208	55600	2.16	20231030	108000	-47.41	20221115	55600	2.16	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
14	20231030	121036	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56500	300	2	0.53	648767400	11518	45.05	55600	56700	55600	73000	39400	56200	56326.39	12.17	-990	4398	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9748	5.80	0.51	12	0.07	9736.00	111291.00	108000	20221115	-47.69	55600	20231030	1.62	86700	-34.83	20230208	55600	1.62	20231030	108000	-47.69	20221115	55600	1.62	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
15	20231030	111036	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56600	400	2	0.71	479264800	8519	33.32	55600	56700	55600	73000	39400	56200	56258.34	12.17	-990	3212	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9766	5.81	0.51	12	0.05	9736.00	111291.00	108000	20221115	-47.59	55600	20231030	1.80	86700	-34.72	20230208	55600	1.80	20231030	108000	-47.59	20221115	55600	1.80	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
16	20231030	101033	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56600	400	2	0.71	275805600	4913	19.22	55600	56600	55600	73000	39400	56200	56137.92	12.17	-990	2319	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9766	5.81	0.51	12	0.03	9736.00	111291.00	108000	20221115	-47.59	55600	20231030	1.80	86700	-34.72	20230208	55600	1.80	20231030	108000	-47.59	20221115	55600	1.80	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
17	20231030	091032	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55800	-400	5	-0.71	82984000	1487	5.82	55600	56200	55600	73000	39400	56200	55806.32	12.17	-990	556	57333	56766	56333	55766	55333	56550	55550	882	16800	5000	41580	100	1	17253783	9628	5.73	0.50	12	0.01	9736.00	111291.00	108000	20221115	-48.33	55600	20231030	0.36	86700	-35.64	20230208	55600	0.36	20231030	108000	-48.33	20221115	55600	0.36	20231030	1.12	Y	285130	5000	882 억	2099994	N	N	5931	N	N
18	20231027	160946	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-300	5	-0.53	1425294500	25366	70.77	56500	56900	55900	73400	39600	56500	56189.16	12.17	0	1295	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9697	5.77	0.50	12	0.15	9736.00	111291.00	108000	20221115	-47.96	55600	20231024	1.08	86700	-35.18	20230208	55600	1.08	20231024	108000	-47.96	20221115	55600	1.08	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	5931	N	N
19	20231027	151034	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56000	-500	5	-0.88	1336724700	23788	66.36	56500	56900	55900	73400	39600	56500	56193.24	12.17	0	1082	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9662	5.75	0.50	12	0.14	9736.00	111291.00	108000	20221115	-48.15	55600	20231024	0.72	86700	-35.41	20230208	55600	0.72	20231024	108000	-48.15	20221115	55600	0.72	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
20	20231027	141032	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-400	5	-0.71	1102489200	19608	54.70	56500	56900	55900	73400	39600	56500	56226.50	12.17	0	776	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9679	5.76	0.50	12	0.11	9736.00	111291.00	108000	20221115	-48.06	55600	20231024	0.90	86700	-35.29	20230208	55600	0.90	20231024	108000	-48.06	20221115	55600	0.90	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
21	20231027	131022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-400	5	-0.71	810762000	14401	40.18	56500	56900	55900	73400	39600	56500	56299.01	12.17	0	450	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9679	5.76	0.50	12	0.08	9736.00	111291.00	108000	20221115	-48.06	55600	20231024	0.90	86700	-35.29	20230208	55600	0.90	20231024	108000	-48.06	20221115	55600	0.90	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
22	20231027	121035	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-100	5	-0.18	546919500	9693	27.04	56500	56900	55900	73400	39600	56500	56424.17	12.17	0	1661	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9731	5.79	0.51	12	0.06	9736.00	111291.00	108000	20221115	-47.78	55600	20231024	1.44	86700	-34.95	20230208	55600	1.44	20231024	108000	-47.78	20221115	55600	1.44	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
23	20231027	111041	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56800	300	2	0.53	396995500	7043	19.65	56500	56900	55900	73400	39600	56500	56367.39	12.17	0	983	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9800	5.83	0.51	12	0.04	9736.00	111291.00	108000	20221115	-47.41	55600	20231024	2.16	86700	-34.49	20230208	55600	2.16	20231024	108000	-47.41	20221115	55600	2.16	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
24	20231027	101030	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-300	5	-0.53	301366300	5352	14.93	56500	56900	55900	73400	39600	56500	56309.10	12.17	0	553	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9697	5.77	0.50	12	0.03	9736.00	111291.00	108000	20221115	-47.96	55600	20231024	1.08	86700	-35.18	20230208	55600	1.08	20231024	108000	-47.96	20221115	55600	1.08	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
25	20231027	091033	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56800	300	2	0.53	87291600	1542	4.30	56500	56900	56500	73400	39600	56500	56609.34	12.17	0	183	58566	57532	56766	55732	54966	57150	55350	882	16900	5000	41810	100	1	17253783	9800	5.83	0.51	12	0.01	9736.00	111291.00	108000	20221115	-47.41	55600	20231024	2.16	86700	-34.49	20230208	55600	2.16	20231024	108000	-47.41	20221115	55600	2.16	20231024	1.13	Y	285130	5000	882 억	2099824	N	N	9199	N	N
26	20231026	161018	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-1200	5	-2.08	2021260200	35839	135.67	56700	57800	56000	75000	40400	57700	56398.19	12.25	0	-12769	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9748	5.80	0.51	12	0.21	9736.00	111291.00	108000	20221115	-47.69	55600	20231024	1.62	86700	-34.83	20230208	55600	1.62	20231024	108000	-47.69	20221115	55600	1.62	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	9199	N	N
27	20231026	151017	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-1200	5	-2.08	1763881600	31282	118.42	56700	57800	56000	75000	40400	57700	56386.43	12.25	0	-12432	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9748	5.80	0.51	12	0.18	9736.00	111291.00	108000	20221115	-47.69	55600	20231024	1.62	86700	-34.83	20230208	55600	1.62	20231024	108000	-47.69	20221115	55600	1.62	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
28	20231026	141018	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1600	5	-2.77	1487394600	26369	99.82	56700	57800	56000	75000	40400	57700	56406.89	12.25	0	-11603	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9679	5.76	0.50	12	0.15	9736.00	111291.00	108000	20221115	-48.06	55600	20231024	0.90	86700	-35.29	20230208	55600	0.90	20231024	108000	-48.06	20221115	55600	0.90	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
29	20231026	131017	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1600	5	-2.77	1390888800	24650	93.31	56700	57800	56000	75000	40400	57700	56425.46	12.25	0	-10747	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9679	5.76	0.50	12	0.14	9736.00	111291.00	108000	20221115	-48.06	55600	20231024	0.90	86700	-35.29	20230208	55600	0.90	20231024	108000	-48.06	20221115	55600	0.90	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
30	20231026	121010	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1600	5	-2.77	1038633400	18371	69.54	56700	57800	56100	75000	40400	57700	56536.51	12.25	0	-7422	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9679	5.76	0.50	12	0.11	9736.00	111291.00	108000	20221115	-48.06	55600	20231024	0.90	86700	-35.29	20230208	55600	0.90	20231024	108000	-48.06	20221115	55600	0.90	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
31	20231026	111025	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-1300	5	-2.25	726316700	12815	48.51	56700	57800	56300	75000	40400	57700	56676.99	12.25	0	-4178	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9731	5.79	0.51	12	0.07	9736.00	111291.00	108000	20221115	-47.78	55600	20231024	1.44	86700	-34.95	20230208	55600	1.44	20231024	108000	-47.78	20221115	55600	1.44	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
32	20231026	101021	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-1100	5	-1.91	371393800	6536	24.74	56700	57800	56500	75000	40400	57700	56822.66	12.25	0	-1379	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9766	5.81	0.51	12	0.04	9736.00	111291.00	108000	20221115	-47.59	55600	20231024	1.80	86700	-34.72	20230208	55600	1.80	20231024	108000	-47.59	20221115	55600	1.80	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
33	20231026	091018	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57000	-700	5	-1.21	130228500	2282	8.64	56700	57800	56700	75000	40400	57700	57067.43	12.25	0	492	58766	58232	57666	57132	56566	58500	57400	882	17300	5000	42690	100	1	17253783	9835	5.85	0.51	12	0.01	9736.00	111291.00	108000	20221115	-47.22	55600	20231024	2.52	86700	-34.26	20230208	55600	2.52	20231024	108000	-47.22	20221115	55600	2.52	20231024	1.14	Y	285130	5000	882 억	2113095	N	N	2698	N	N
34	20231025	161020	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	300	2	0.52	1521315900	26395	55.55	57100	58200	57100	74600	40200	57400	57636.49	12.22	-225	6796	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9955	5.93	0.52	12	0.15	9736.00	111291.00	108000	20221115	-46.57	55600	20231024	3.78	86700	-33.45	20230208	55600	3.78	20231024	108000	-46.57	20221115	55600	3.78	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	2698	N	N
35	20231025	151019	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	200	2	0.35	1474306300	25580	53.83	57100	58200	57100	74600	40200	57400	57635.12	12.22	-225	6884	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9938	5.92	0.52	12	0.15	9736.00	111291.00	108000	20221115	-46.67	55600	20231024	3.60	86700	-33.56	20230208	55600	3.60	20231024	108000	-46.67	20221115	55600	3.60	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
36	20231025	141014	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	300	2	0.52	1235502600	21434	45.11	57100	58200	57100	74600	40200	57400	57642.19	12.22	-225	6181	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9955	5.93	0.52	12	0.12	9736.00	111291.00	108000	20221115	-46.57	55600	20231024	3.78	86700	-33.45	20230208	55600	3.78	20231024	108000	-46.57	20221115	55600	3.78	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
37	20231025	131015	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	200	2	0.35	1163010800	20175	42.46	57100	58200	57100	74600	40200	57400	57646.14	12.22	-225	6609	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9938	5.92	0.52	12	0.12	9736.00	111291.00	108000	20221115	-46.67	55600	20231024	3.60	86700	-33.56	20230208	55600	3.60	20231024	108000	-46.67	20221115	55600	3.60	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
38	20231025	121018	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	400	2	0.70	1038629000	18015	37.91	57100	58200	57100	74600	40200	57400	57653.57	12.22	-225	7017	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9973	5.94	0.52	12	0.10	9736.00	111291.00	108000	20221115	-46.48	55600	20231024	3.96	86700	-33.33	20230208	55600	3.96	20231024	108000	-46.48	20221115	55600	3.96	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
39	20231025	111018	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	700	2	1.22	843160000	14638	30.80	57100	58100	57100	74600	40200	57400	57600.77	12.22	-225	5818	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	10024	5.97	0.52	12	0.08	9736.00	111291.00	108000	20221115	-46.20	55600	20231024	4.50	86700	-32.99	20230208	55600	4.50	20231024	108000	-46.20	20221115	55600	4.50	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
40	20231025	101019	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-100	5	-0.17	372496100	6486	13.65	57100	57800	57100	74600	40200	57400	57430.79	12.22	-225	1259	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9886	5.89	0.51	12	0.04	9736.00	111291.00	108000	20221115	-46.94	55600	20231024	3.06	86700	-33.91	20230208	55600	3.06	20231024	108000	-46.94	20221115	55600	3.06	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
41	20231025	091014	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	300	2	0.52	145611000	2537	5.34	57100	57800	57100	74600	40200	57400	57394.95	12.22	-225	1641	58600	58000	56800	56200	55000	58300	56500	882	17200	5000	42470	100	1	17253783	9955	5.93	0.52	12	0.01	9736.00	111291.00	108000	20221115	-46.57	55600	20231024	3.78	86700	-33.45	20230208	55600	3.78	20231024	108000	-46.57	20221115	55600	3.78	20231024	1.15	Y	285130	5000	882 억	2108388	N	N	6876	N	N
42	20231024	160953	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57400	400	2	0.70	2661022600	47083	163.22	57000	57400	55600	74100	39900	57000	56516.30	12.24	15	-2086	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9904	5.90	0.52	12	0.27	9736.00	111291.00	108000	20221115	-46.85	55600	20231024	3.24	86700	-33.79	20230208	55600	3.24	20231024	108000	-46.85	20221115	55600	3.24	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	6876	N	N
43	20231024	151008	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57300	300	2	0.53	2512414000	44493	154.24	57000	57400	55600	74100	39900	57000	56467.31	12.24	15	-2958	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9886	5.89	0.51	12	0.26	9736.00	111291.00	108000	20221115	-46.94	55600	20231024	3.06	86700	-33.91	20230208	55600	3.06	20231024	108000	-46.94	20221115	55600	3.06	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
44	20231024	140952	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57400	400	2	0.70	2285390100	40530	140.50	57000	57400	55600	74100	39900	57000	56387.22	12.24	15	-5803	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9904	5.90	0.52	12	0.23	9736.00	111291.00	108000	20221115	-46.85	55600	20231024	3.24	86700	-33.79	20230208	55600	3.24	20231024	108000	-46.85	20221115	55600	3.24	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
45	20231024	130956	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56600	-400	5	-0.70	1859269300	33049	114.57	57000	57300	55600	74100	39900	57000	56257.38	12.24	15	-7281	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9766	5.81	0.51	12	0.19	9736.00	111291.00	108000	20221115	-47.59	55600	20231024	1.80	86700	-34.72	20230208	55600	1.80	20231024	108000	-47.59	20221115	55600	1.80	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
46	20231024	121007	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56400	-600	5	-1.05	1662568000	29572	102.52	57000	57300	55600	74100	39900	57000	56220.33	12.24	15	-7476	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9731	5.79	0.51	12	0.17	9736.00	111291.00	108000	20221115	-47.78	55600	20231024	1.44	86700	-34.95	20230208	55600	1.44	20231024	108000	-47.78	20221115	55600	1.44	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
47	20231024	111003	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55900	-1100	5	-1.93	1363978700	24277	84.16	57000	57300	55600	74100	39900	57000	56183.11	12.24	15	-9621	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9645	5.74	0.50	12	0.14	9736.00	111291.00	108000	20221115	-48.24	55600	20231024	0.54	86700	-35.52	20230208	55600	0.54	20231024	108000	-48.24	20221115	55600	0.54	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
48	20231024	100953	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56300	-700	5	-1.23	642441300	11358	39.37	57000	57300	56100	74100	39900	57000	56561.89	12.24	15	-2845	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9714	5.78	0.51	12	0.07	9736.00	111291.00	108000	20221115	-47.87	56100	20231024	0.36	86700	-35.06	20230208	56100	0.36	20231024	108000	-47.87	20221115	56100	0.36	20231024	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
49	20231024	091001	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	100	2	0.18	185312100	3250	11.27	57000	57300	56700	74100	39900	57000	57019.26	12.24	15	174	58333	57666	57133	56466	55933	57400	56200	882	17100	5000	42180	100	1	17253783	9852	5.86	0.51	12	0.02	9736.00	111291.00	108000	20221115	-47.13	56300	20231020	1.42	86700	-34.14	20230208	56300	1.42	20231020	108000	-47.13	20221115	56300	1.42	20231020	1.16	Y	285130	5000	882 억	2111078	N	N	8403	N	N
50	20231023	160946	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57000	-200	5	-0.35	1637222500	28672	34.71	57100	57800	56600	74300	40100	57200	57102.10	12.25	0	-1554	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9835	5.85	0.51	12	0.17	9736.00	111291.00	108000	20221115	-47.22	56300	20231020	1.24	86700	-34.26	20230208	56300	1.24	20231020	108000	-47.22	20221115	56300	1.24	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	8403	N	N
51	20231023	150952	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-300	5	-0.52	1287195600	22530	27.27	57100	57800	56600	74300	40100	57200	57132.51	12.25	0	-140	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9817	5.84	0.51	12	0.13	9736.00	111291.00	108000	20221115	-47.31	56300	20231020	1.07	86700	-34.37	20230208	56300	1.07	20231020	108000	-47.31	20221115	56300	1.07	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
52	20231023	140950	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-300	5	-0.52	939699700	16422	19.88	57100	57800	56800	74300	40100	57200	57222.00	12.25	0	-52	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9817	5.84	0.51	12	0.10	9736.00	111291.00	108000	20221115	-47.31	56300	20231020	1.07	86700	-34.37	20230208	56300	1.07	20231020	108000	-47.31	20221115	56300	1.07	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
53	20231023	130957	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	0	3	0.00	755664200	13198	15.98	57100	57800	56800	74300	40100	57200	57255.97	12.25	0	786	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9869	5.88	0.51	12	0.08	9736.00	111291.00	108000	20221115	-47.04	56300	20231020	1.60	86700	-34.03	20230208	56300	1.60	20231020	108000	-47.04	20221115	56300	1.60	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
54	20231023	120947	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	100	2	0.17	532555000	9297	11.25	57100	57800	56800	74300	40100	57200	57282.47	12.25	0	1102	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9886	5.89	0.51	12	0.05	9736.00	111291.00	108000	20221115	-46.94	56300	20231020	1.78	86700	-33.91	20230208	56300	1.78	20231020	108000	-46.94	20221115	56300	1.78	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
55	20231023	110944	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57400	200	2	0.35	421243200	7357	8.91	57100	57800	56800	74300	40100	57200	57257.48	12.25	0	1466	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9904	5.90	0.52	12	0.04	9736.00	111291.00	108000	20221115	-46.85	56300	20231020	1.95	86700	-33.79	20230208	56300	1.95	20231020	108000	-46.85	20221115	56300	1.95	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
56	20231023	100937	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	100	2	0.17	304650800	5326	6.45	57100	57800	56800	74300	40100	57200	57200.68	12.25	0	1011	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9886	5.89	0.51	12	0.03	9736.00	111291.00	108000	20221115	-46.94	56300	20231020	1.78	86700	-33.91	20230208	56300	1.78	20231020	108000	-46.94	20221115	56300	1.78	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
57	20231023	090957	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	100	2	0.17	82296000	1439	1.74	57100	57800	56800	74300	40100	57200	57189.71	12.25	0	587	59800	58500	57400	56100	55000	57950	55550	882	17100	5000	42320	100	1	17253783	9886	5.89	0.51	12	0.01	9736.00	111291.00	108000	20221115	-46.94	56300	20231020	1.78	86700	-33.91	20230208	56300	1.78	20231020	108000	-46.94	20221115	56300	1.78	20231020	1.17	Y	285130	5000	882 억	2112851	N	N	24510	N	N
58	20231020	160942	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57200	-2000	5	-3.38	4704497000	82441	166.71	58000	58700	56300	76900	41500	59200	57064.43	12.40	0	-25162	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9869	5.88	0.51	12	0.48	9736.00	111291.00	108000	20221115	-47.04	56300	20231020	1.60	86700	-34.03	20230208	56300	1.60	20231020	108000	-47.04	20221115	56300	1.60	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	24510	N	N
59	20231020	150941	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57300	-1900	5	-3.21	4462849600	78218	158.17	58000	58700	56300	76900	41500	59200	57056.55	12.40	0	-23954	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9886	5.89	0.51	12	0.45	9736.00	111291.00	108000	20221115	-46.94	56300	20231020	1.78	86700	-33.91	20230208	56300	1.78	20231020	108000	-46.94	20221115	56300	1.78	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
60	20231020	140951	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57700	-1500	5	-2.53	3997925600	70151	141.86	58000	58700	56300	76900	41500	59200	56990.29	12.40	0	-22136	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9955	5.93	0.52	12	0.41	9736.00	111291.00	108000	20221115	-46.57	56300	20231020	2.49	86700	-33.45	20230208	56300	2.49	20231020	108000	-46.57	20221115	56300	2.49	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
61	20231020	130924	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56900	-2300	5	-3.89	3243421700	57018	115.30	58000	58700	56300	76900	41500	59200	56884.17	12.40	0	-26263	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9817	5.84	0.51	12	0.33	9736.00	111291.00	108000	20221115	-47.31	56300	20231020	1.07	86700	-34.37	20230208	56300	1.07	20231020	108000	-47.31	20221115	56300	1.07	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
62	20231020	120934	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56500	-2700	5	-4.56	2996524900	52661	106.49	58000	58700	56300	76900	41500	59200	56902.16	12.40	0	-24572	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9748	5.80	0.51	12	0.31	9736.00	111291.00	108000	20221115	-47.69	56300	20231020	0.36	86700	-34.83	20230208	56300	0.36	20231020	108000	-47.69	20221115	56300	0.36	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
63	20231020	110945	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56400	-2800	5	-4.73	2510537800	44043	89.06	58000	58700	56300	76900	41500	59200	57001.97	12.40	0	-19959	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9731	5.79	0.51	12	0.26	9736.00	111291.00	108000	20221115	-47.78	56300	20231020	0.18	86700	-34.95	20230208	56300	0.18	20231020	108000	-47.78	20221115	56300	0.18	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
64	20231020	100936	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56500	-2700	5	-4.56	2154429200	37734	76.31	58000	58700	56400	76900	41500	59200	57095.17	12.40	0	-17844	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9748	5.80	0.51	12	0.22	9736.00	111291.00	108000	20221115	-47.69	56400	20231020	0.18	86700	-34.83	20230208	56400	0.18	20231020	108000	-47.69	20221115	56400	0.18	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
65	20231020	090935	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	57700	-1500	5	-2.53	245344100	4234	8.56	58000	58700	57600	76900	41500	59200	57946.17	12.40	0	-82	60466	59832	59166	58532	57866	59500	58200	882	17700	5000	43800	100	1	17253783	9955	5.93	0.52	12	0.02	9736.00	111291.00	108000	20221115	-46.57	57600	20231020	0.17	86700	-33.45	20230208	57600	0.17	20231020	108000	-46.57	20221115	57600	0.17	20231020	1.16	Y	285130	5000	882 억	2138908	N	N	16828	N	N
66	20231019	160933	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59200	-1000	5	-1.66	2905421900	49410	55.45	59800	59800	58500	78200	42200	60200	58802.20	12.53	-495	-23320	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10214	6.08	0.53	12	0.29	9736.00	111291.00	108000	20221115	-45.19	58500	20231019	1.20	86700	-31.72	20230208	58500	1.20	20231019	108000	-45.19	20221115	58500	1.20	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	16828	N	N
67	20231019	150923	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58900	-1300	5	-2.16	2676279300	45534	51.10	59800	59800	58500	78200	42200	60200	58775.41	12.53	-495	-21773	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10162	6.05	0.53	12	0.26	9736.00	111291.00	108000	20221115	-45.46	58500	20231019	0.68	86700	-32.06	20230208	58500	0.68	20231019	108000	-45.46	20221115	58500	0.68	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
68	20231019	140938	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58600	-1600	5	-2.66	2267397200	38560	43.27	59800	59800	58500	78200	42200	60200	58801.79	12.53	-495	-18013	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10111	6.02	0.53	12	0.22	9736.00	111291.00	108000	20221115	-45.74	58500	20231019	0.17	86700	-32.41	20230208	58500	0.17	20231019	108000	-45.74	20221115	58500	0.17	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
69	20231019	130928	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58800	-1400	5	-2.33	1698783300	28860	32.39	59800	59800	58600	78200	42200	60200	58862.90	12.53	-495	-13357	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10145	6.04	0.53	12	0.17	9736.00	111291.00	108000	20221115	-45.56	58600	20231019	0.34	86700	-32.18	20230208	58600	0.34	20231019	108000	-45.56	20221115	58600	0.34	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
70	20231019	120935	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58800	-1400	5	-2.33	1534549000	26064	29.25	59800	59800	58600	78200	42200	60200	58876.19	12.53	-495	-12872	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10145	6.04	0.53	12	0.15	9736.00	111291.00	108000	20221115	-45.56	58600	20231019	0.34	86700	-32.18	20230208	58600	0.34	20231019	108000	-45.56	20221115	58600	0.34	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
71	20231019	110929	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58900	-1300	5	-2.16	1324608200	22492	25.24	59800	59800	58600	78200	42200	60200	58892.42	12.53	-495	-11224	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10162	6.05	0.53	12	0.13	9736.00	111291.00	108000	20221115	-45.46	58600	20231019	0.51	86700	-32.06	20230208	58600	0.51	20231019	108000	-45.46	20221115	58600	0.51	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
72	20231019	100924	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58900	-1300	5	-2.16	1131516000	19216	21.56	59800	59800	58600	78200	42200	60200	58884.05	12.53	-495	-9978	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10162	6.05	0.53	12	0.11	9736.00	111291.00	108000	20221115	-45.46	58600	20231019	0.51	86700	-32.06	20230208	58600	0.51	20231019	108000	-45.46	20221115	58600	0.51	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
73	20231019	090933	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	58800	-1400	5	-2.33	470417700	7965	8.94	59800	59800	58800	78200	42200	60200	59060.60	12.53	-495	-5934	61333	60766	60233	59666	59133	60500	59400	882	18000	5000	44540	100	1	17253783	10145	6.04	0.53	12	0.05	9736.00	111291.00	108000	20221115	-45.56	58800	20231019	0.00	86700	-32.18	20230208	58800	0.00	20231019	108000	-45.56	20221115	58800	0.00	20231019	1.13	Y	285130	5000	882 억	2161996	N	N	14917	N	N
74	20231018	160937	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-300	5	-0.50	5350061500	88979	291.94	60700	60800	59700	78600	42400	60500	60127.22	12.49	0	-7204	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10387	6.18	0.54	12	0.52	9736.00	111291.00	108000	20221115	-44.26	59300	20230726	1.52	86700	-30.57	20230208	59300	1.52	20230726	108000	-44.26	20221115	59300	1.52	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	14917	N	N
75	20231018	150927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-500	5	-0.83	1986757200	33107	108.62	60700	60800	59700	78600	42400	60500	60010.19	12.49	0	-8302	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10352	6.16	0.54	12	0.19	9736.00	111291.00	108000	20221115	-44.44	59300	20230726	1.18	86700	-30.80	20230208	59300	1.18	20230726	108000	-44.44	20221115	59300	1.18	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
76	20231018	140914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-500	5	-0.83	1721764700	28687	94.12	60700	60800	59700	78600	42400	60500	60018.99	12.49	0	-7285	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10352	6.16	0.54	12	0.17	9736.00	111291.00	108000	20221115	-44.44	59300	20230726	1.18	86700	-30.80	20230208	59300	1.18	20230726	108000	-44.44	20221115	59300	1.18	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
77	20231018	130911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-300	5	-0.50	1382158000	23037	75.58	60700	60800	59700	78600	42400	60500	59997.31	12.49	0	-7528	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10387	6.18	0.54	12	0.13	9736.00	111291.00	108000	20221115	-44.26	59300	20230726	1.52	86700	-30.57	20230208	59300	1.52	20230726	108000	-44.26	20221115	59300	1.52	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
78	20231018	120929	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-400	5	-0.66	1157359800	19298	63.32	60700	60800	59700	78600	42400	60500	59973.04	12.49	0	-5563	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10370	6.17	0.54	12	0.11	9736.00	111291.00	108000	20221115	-44.35	59300	20230726	1.35	86700	-30.68	20230208	59300	1.35	20230726	108000	-44.35	20221115	59300	1.35	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
79	20231018	110921	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-600	5	-0.99	993037400	16558	54.33	60700	60800	59700	78600	42400	60500	59973.27	12.49	0	-3598	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10335	6.15	0.54	12	0.10	9736.00	111291.00	108000	20221115	-44.54	59300	20230726	1.01	86700	-30.91	20230208	59300	1.01	20230726	108000	-44.54	20221115	59300	1.01	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
80	20231018	100932	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-600	5	-0.99	389963100	6474	21.24	60700	60800	59900	78600	42400	60500	60235.26	12.49	0	-1264	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10335	6.15	0.54	12	0.04	9736.00	111291.00	108000	20221115	-44.54	59300	20230726	1.01	86700	-30.91	20230208	59300	1.01	20230726	108000	-44.54	20221115	59300	1.01	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
81	20231018	090916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	-200	5	-0.33	35944600	594	1.95	60700	60800	60300	78600	42400	60500	60512.79	12.49	0	-284	61900	61200	60800	60100	59700	61000	59900	882	18100	5000	44770	100	1	17253783	10404	6.19	0.54	12	0.00	9736.00	111291.00	108000	20221115	-44.17	59300	20230726	1.69	86700	-30.45	20230208	59300	1.69	20230726	108000	-44.17	20221115	59300	1.69	20230726	1.13	Y	285130	5000	882 억	2155688	N	N	7619	N	N
82	20231017	160918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-700	5	-1.14	1848103000	30435	50.16	61000	61500	60400	79500	42900	61200	60722.97	12.54	0	-14501	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10439	6.21	0.54	12	0.18	9736.00	111291.00	108000	20221115	-43.98	59300	20230726	2.02	86700	-30.22	20230208	59300	2.02	20230726	108000	-43.98	20221115	59300	2.02	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	7619	N	N
83	20231017	150928	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-700	5	-1.14	1578603600	25981	42.82	61000	61500	60400	79500	42900	61200	60759.92	12.54	0	-11844	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10439	6.21	0.54	12	0.15	9736.00	111291.00	108000	20221115	-43.98	59300	20230726	2.02	86700	-30.22	20230208	59300	2.02	20230726	108000	-43.98	20221115	59300	2.02	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
84	20231017	140929	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-800	5	-1.31	1315341200	21626	35.64	61000	61500	60400	79500	42900	61200	60822.21	12.54	0	-9242	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10421	6.20	0.54	12	0.13	9736.00	111291.00	108000	20221115	-44.07	59300	20230726	1.85	86700	-30.33	20230208	59300	1.85	20230726	108000	-44.07	20221115	59300	1.85	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
85	20231017	130921	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-700	5	-1.14	1005218300	16501	27.19	61000	61500	60500	79500	42900	61200	60918.63	12.54	0	-6295	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10439	6.21	0.54	12	0.10	9736.00	111291.00	108000	20221115	-43.98	59300	20230726	2.02	86700	-30.22	20230208	59300	2.02	20230726	108000	-43.98	20221115	59300	2.02	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
86	20231017	120924	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	-500	5	-0.82	838607400	13751	22.66	61000	61500	60700	79500	42900	61200	60985.19	12.54	0	-5592	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10473	6.23	0.55	12	0.08	9736.00	111291.00	108000	20221115	-43.80	59300	20230726	2.36	86700	-29.99	20230208	59300	2.36	20230726	108000	-43.80	20221115	59300	2.36	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
87	20231017	110914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	-500	5	-0.82	705127400	11555	19.04	61000	61500	60700	79500	42900	61200	61023.57	12.54	0	-4108	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10473	6.23	0.55	12	0.07	9736.00	111291.00	108000	20221115	-43.80	59300	20230726	2.36	86700	-29.99	20230208	59300	2.36	20230726	108000	-43.80	20221115	59300	2.36	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
88	20231017	100908	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	-200	5	-0.33	366343100	5990	9.87	61000	61500	60900	79500	42900	61200	61159.12	12.54	0	-905	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10525	6.27	0.55	12	0.03	9736.00	111291.00	108000	20221115	-43.52	59300	20230726	2.87	86700	-29.64	20230208	59300	2.87	20230726	108000	-43.52	20221115	59300	2.87	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
89	20231017	090918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61200	0	3	0.00	119544400	1955	3.22	61000	61500	61000	79500	42900	61200	61148.03	12.54	0	215	62333	61766	60633	60066	58933	62050	60350	882	18300	5000	45280	100	1	17253783	10559	6.29	0.55	12	0.01	9736.00	111291.00	108000	20221115	-43.33	59300	20230726	3.20	86700	-29.41	20230208	59300	3.20	20230726	108000	-43.33	20221115	59300	3.20	20230726	1.13	Y	285130	5000	882 억	2162903	N	N	18587	N	N
90	20231016	160916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61200	200	2	0.33	3653533100	60638	233.29	60600	61200	59500	79300	42700	61000	60251.47	12.67	0	-23877	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10559	6.29	0.55	12	0.35	9736.00	111291.00	108000	20221115	-43.33	59300	20230726	3.20	86700	-29.41	20230208	59300	3.20	20230726	108000	-43.33	20221115	59300	3.20	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	18587	N	N
91	20231016	150916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	0	3	0.00	3328829300	55330	212.86	60600	61200	59500	79300	42700	61000	60163.19	12.67	0	-24099	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10525	6.27	0.55	12	0.32	9736.00	111291.00	108000	20221115	-43.52	59300	20230726	2.87	86700	-29.64	20230208	59300	2.87	20230726	108000	-43.52	20221115	59300	2.87	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
92	20231016	140918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	100	2	0.16	2861467200	47670	183.40	60600	61100	59500	79300	42700	61000	60026.58	12.67	0	-22071	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10542	6.28	0.55	12	0.28	9736.00	111291.00	108000	20221115	-43.43	59300	20230726	3.04	86700	-29.53	20230208	59300	3.04	20230726	108000	-43.43	20221115	59300	3.04	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
93	20231016	130912	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	-1300	5	-2.13	1746804600	29089	111.91	60600	60800	59600	79300	42700	61000	60050.35	12.67	0	-17386	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10301	6.13	0.54	12	0.17	9736.00	111291.00	108000	20221115	-44.72	59300	20230726	0.67	86700	-31.14	20230208	59300	0.67	20230726	108000	-44.72	20221115	59300	0.67	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
94	20231016	120913	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-1100	5	-1.80	1192317600	19806	76.20	60600	60800	59800	79300	42700	61000	60199.82	12.67	0	-10741	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10335	6.15	0.54	12	0.11	9736.00	111291.00	108000	20221115	-44.54	59300	20230726	1.01	86700	-30.91	20230208	59300	1.01	20230726	108000	-44.54	20221115	59300	1.01	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
95	20231016	110906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-1100	5	-1.80	913994900	15158	58.32	60600	60800	59900	79300	42700	61000	60297.86	12.67	0	-7309	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10335	6.15	0.54	12	0.09	9736.00	111291.00	108000	20221115	-44.54	59300	20230726	1.01	86700	-30.91	20230208	59300	1.01	20230726	108000	-44.54	20221115	59300	1.01	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
96	20231016	100901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-600	5	-0.98	517122000	8555	32.91	60600	60800	60200	79300	42700	61000	60446.76	12.67	0	-3036	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10421	6.20	0.54	12	0.05	9736.00	111291.00	108000	20221115	-44.07	59300	20230726	1.85	86700	-30.33	20230208	59300	1.85	20230726	108000	-44.07	20221115	59300	1.85	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
97	20231016	090903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-500	5	-0.82	72008000	1190	4.58	60600	60800	60300	79300	42700	61000	60510.92	12.67	0	-649	62200	61600	61300	60700	60400	61450	60550	882	18300	5000	45140	100	1	17253783	10439	6.21	0.54	12	0.01	9736.00	111291.00	108000	20221115	-43.98	59300	20230726	2.02	86700	-30.22	20230208	59300	2.02	20230726	108000	-43.98	20221115	59300	2.02	20230726	1.13	Y	285130	5000	882 억	2186721	N	N	7439	N	N
98	20231012	160932	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	900	2	1.46	1686248900	27040	80.89	61700	62900	61700	80000	43200	61600	62361.05	12.64	0	4580	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10784	6.42	0.56	12	0.16	9736.00	111291.00	108000	20221115	-42.13	59300	20230726	5.40	86700	-27.91	20230208	59300	5.40	20230726	108000	-42.13	20221115	59300	5.40	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	5469	N	N
99	20231012	150910	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	600	2	0.97	1306619100	20963	62.71	61700	62900	61700	80000	43200	61600	62329.78	12.64	0	4367	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10732	6.39	0.56	12	0.12	9736.00	111291.00	108000	20221115	-42.41	59300	20230726	4.89	86700	-28.26	20230208	59300	4.89	20230726	108000	-42.41	20221115	59300	4.89	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
100	20231012	140912	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62100	500	2	0.81	1039300700	16662	49.84	61700	62900	61700	80000	43200	61600	62375.51	12.64	0	3548	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10715	6.38	0.56	12	0.10	9736.00	111291.00	108000	20221115	-42.50	59300	20230726	4.72	86700	-28.37	20230208	59300	4.72	20230726	108000	-42.50	20221115	59300	4.72	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
101	20231012	130911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	800	2	1.30	926347300	14850	44.42	61700	62900	61700	80000	43200	61600	62380.29	12.64	0	3897	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10766	6.41	0.56	12	0.09	9736.00	111291.00	108000	20221115	-42.22	59300	20230726	5.23	86700	-28.03	20230208	59300	5.23	20230726	108000	-42.22	20221115	59300	5.23	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
102	20231012	120922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	600	2	0.97	762603500	12219	36.55	61700	62900	61700	80000	43200	61600	62411.29	12.64	0	3468	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10732	6.39	0.56	12	0.07	9736.00	111291.00	108000	20221115	-42.41	59300	20230726	4.89	86700	-28.26	20230208	59300	4.89	20230726	108000	-42.41	20221115	59300	4.89	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
103	20231012	110921	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	1200	2	1.95	587367700	9416	28.17	61700	62900	61700	80000	43200	61600	62379.75	12.64	0	3185	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10835	6.45	0.56	12	0.05	9736.00	111291.00	108000	20221115	-41.85	59300	20230726	5.90	86700	-27.57	20230208	59300	5.90	20230726	108000	-41.85	20221115	59300	5.90	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
104	20231012	100914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	1000	2	1.62	346885400	5581	16.70	61700	62600	61700	80000	43200	61600	62154.70	12.64	0	961	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10801	6.43	0.56	12	0.03	9736.00	111291.00	108000	20221115	-42.04	59300	20230726	5.56	86700	-27.80	20230208	59300	5.56	20230726	108000	-42.04	20221115	59300	5.56	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
105	20231012	090920	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	600	2	0.97	50602200	816	2.44	61700	62500	61700	80000	43200	61600	62012.50	12.64	0	315	62600	62100	61600	61100	60600	61850	60850	882	18400	5000	45580	100	1	17253783	10732	6.39	0.56	12	0.00	9736.00	111291.00	108000	20221115	-42.41	59300	20230726	4.89	86700	-28.26	20230208	59300	4.89	20230726	108000	-42.41	20221115	59300	4.89	20230726	1.15	Y	285130	5000	882 억	2181737	N	N	12203	N	N
106	20231011	160909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	600	2	0.98	2049244900	33303	61.50	61800	62100	61100	79300	42700	61000	61533.14	12.74	0	-258	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10628	6.33	0.55	12	0.19	9736.00	111291.00	108000	20221115	-42.96	59300	20230726	3.88	86700	-28.95	20230208	59300	3.88	20230726	108000	-42.96	20221115	59300	3.88	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	12203	N	N
107	20231011	150914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	500	2	0.82	1946456400	31634	58.42	61800	62100	61100	79300	42700	61000	61530.52	12.74	0	-247	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10611	6.32	0.55	12	0.18	9736.00	111291.00	108000	20221115	-43.06	59300	20230726	3.71	86700	-29.07	20230208	59300	3.71	20230726	108000	-43.06	20221115	59300	3.71	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
108	20231011	140917	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	300	2	0.49	1490049100	24231	44.75	61800	62100	61100	79300	42700	61000	61493.50	12.74	0	-2931	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10577	6.30	0.55	12	0.14	9736.00	111291.00	108000	20221115	-43.24	59300	20230726	3.37	86700	-29.30	20230208	59300	3.37	20230726	108000	-43.24	20221115	59300	3.37	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
109	20231011	130905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	500	2	0.82	1170473500	19038	35.16	61800	62100	61100	79300	42700	61000	61480.91	12.74	0	-4148	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10611	6.32	0.55	12	0.11	9736.00	111291.00	108000	20221115	-43.06	59300	20230726	3.71	86700	-29.07	20230208	59300	3.71	20230726	108000	-43.06	20221115	59300	3.71	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
110	20231011	120923	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	500	2	0.82	938641200	15264	28.19	61800	62100	61100	79300	42700	61000	61493.79	12.74	0	-4269	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10611	6.32	0.55	12	0.09	9736.00	111291.00	108000	20221115	-43.06	59300	20230726	3.71	86700	-29.07	20230208	59300	3.71	20230726	108000	-43.06	20221115	59300	3.71	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
111	20231011	110918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	400	2	0.66	728691900	11846	21.88	61800	62100	61100	79300	42700	61000	61513.75	12.74	0	-2981	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10594	6.31	0.55	12	0.07	9736.00	111291.00	108000	20221115	-43.15	59300	20230726	3.54	86700	-29.18	20230208	59300	3.54	20230726	108000	-43.15	20221115	59300	3.54	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
112	20231011	100911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	400	2	0.66	407857700	6604	12.20	61800	62100	61300	79300	42700	61000	61759.19	12.74	0	-516	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10594	6.31	0.55	12	0.04	9736.00	111291.00	108000	20221115	-43.15	59300	20230726	3.54	86700	-29.18	20230208	59300	3.54	20230726	108000	-43.15	20221115	59300	3.54	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
113	20231011	090914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61800	800	2	1.31	121382200	1966	3.63	61800	62000	61300	79300	42700	61000	61740.69	12.74	0	-685	64933	62966	61933	59966	58933	62450	59450	882	18300	5000	45140	100	1	17253783	10663	6.35	0.56	12	0.01	9736.00	111291.00	108000	20221115	-42.78	59300	20230726	4.22	86700	-28.72	20230208	59300	4.22	20230726	108000	-42.78	20221115	59300	4.22	20230726	1.16	Y	285130	5000	882 억	2198105	N	N	15209	N	N
114	20231010	161520	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	-1800	5	-2.87	3346130500	54057	166.89	63800	63900	60900	81600	44000	62800	61900.69	12.78	-510	-10561	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10525	6.27	0.55	12	0.31	9736.00	111291.00	108000	20221115	-43.52	59300	20230726	2.87	86700	-29.64	20230208	59300	2.87	20230726	108000	-43.52	20221115	59300	2.87	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	15209	N	N
115	20231010	150902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	-1700	5	-2.71	2936575100	47343	146.16	63800	63900	61000	81600	44000	62800	62027.65	12.78	-510	-9346	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10542	6.28	0.55	12	0.27	9736.00	111291.00	108000	20221115	-43.43	59300	20230726	3.04	86700	-29.53	20230208	59300	3.04	20230726	108000	-43.43	20221115	59300	3.04	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
116	20231010	140908	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61200	-1600	5	-2.55	2316167500	37198	114.84	63800	63900	61200	81600	44000	62800	62265.91	12.78	-510	-8834	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10559	6.29	0.55	12	0.22	9736.00	111291.00	108000	20221115	-43.33	59300	20230726	3.20	86700	-29.41	20230208	59300	3.20	20230726	108000	-43.33	20221115	59300	3.20	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
117	20231010	130901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61700	-1100	5	-1.75	1573140300	25105	77.51	63800	63900	61700	81600	44000	62800	62662.43	12.78	-510	-8282	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10646	6.34	0.55	12	0.15	9736.00	111291.00	108000	20221115	-42.87	59300	20230726	4.05	86700	-28.84	20230208	59300	4.05	20230726	108000	-42.87	20221115	59300	4.05	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
118	20231010	120859	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-300	5	-0.48	1216649100	19355	59.75	63800	63900	62200	81600	44000	62800	62859.68	12.78	-510	-6411	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10784	6.42	0.56	12	0.11	9736.00	111291.00	108000	20221115	-42.13	59300	20230726	5.40	86700	-27.91	20230208	59300	5.40	20230726	108000	-42.13	20221115	59300	5.40	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
119	20231010	110842	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	300	2	0.48	933543300	14832	45.79	63800	63900	62400	81600	44000	62800	62941.16	12.78	-510	-6258	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10887	6.48	0.57	12	0.09	9736.00	111291.00	108000	20221115	-41.57	59300	20230726	6.41	86700	-27.22	20230208	59300	6.41	20230726	108000	-41.57	20221115	59300	6.41	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
120	20231010	100852	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	100	2	0.16	634839900	10086	31.14	63800	63900	62400	81600	44000	62800	62942.68	12.78	-510	-3734	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10853	6.46	0.57	12	0.06	9736.00	111291.00	108000	20221115	-41.76	59300	20230726	6.07	86700	-27.45	20230208	59300	6.07	20230726	108000	-41.76	20221115	59300	6.07	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
121	20231010	090847	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-300	5	-0.48	204438400	3246	10.02	63800	63900	62400	81600	44000	62800	62981.64	12.78	-510	-1677	64066	63432	62866	62232	61666	63750	62550	882	18800	5000	46470	100	1	17253783	10784	6.42	0.56	12	0.02	9736.00	111291.00	108000	20221115	-42.13	59300	20230726	5.40	86700	-27.91	20230208	59300	5.40	20230726	108000	-42.13	20221115	59300	5.40	20230726	1.18	Y	285130	5000	882 억	2205272	N	N	14103	N	N
122	20231006	160854	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	-200	5	-0.32	2027578400	32316	55.37	62300	63500	62300	81900	44100	63000	62742.22	12.84	615	-9514	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10835	6.45	0.56	12	0.19	9736.00	111291.00	108000	20221115	-41.85	59300	20230726	5.90	86700	-27.57	20230208	59300	5.90	20230726	108000	-41.85	20221115	59300	5.90	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	14103	N	N
123	20231006	150842	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	-400	5	-0.63	1937919000	30887	52.92	62300	63500	62300	81900	44100	63000	62742.22	12.84	615	-9610	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10801	6.43	0.56	12	0.18	9736.00	111291.00	108000	20221115	-42.04	59300	20230726	5.56	86700	-27.80	20230208	59300	5.56	20230726	108000	-42.04	20221115	59300	5.56	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N
124	20231006	140844	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	-100	5	-0.16	1726563600	27514	47.15	62300	63500	62300	81900	44100	63000	62752.18	12.84	615	-9756	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10853	6.46	0.57	12	0.16	9736.00	111291.00	108000	20221115	-41.76	59300	20230726	6.07	86700	-27.45	20230208	59300	6.07	20230726	108000	-41.76	20221115	59300	6.07	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N
125	20231006	130834	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62700	-300	5	-0.48	1235470300	19686	33.73	62300	63500	62300	81900	44100	63000	62758.83	12.84	615	-7077	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10818	6.44	0.56	12	0.11	9736.00	111291.00	108000	20221115	-41.94	59300	20230726	5.73	86700	-27.68	20230208	59300	5.73	20230726	108000	-41.94	20221115	59300	5.73	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N
126	20231006	120831	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-500	5	-0.79	1028185700	16370	28.05	62300	63500	62300	81900	44100	63000	62809.14	12.84	615	-5912	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10784	6.42	0.56	12	0.09	9736.00	111291.00	108000	20221115	-42.13	59300	20230726	5.40	86700	-27.91	20230208	59300	5.40	20230726	108000	-42.13	20221115	59300	5.40	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N
127	20231006	110824	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	-500	5	-0.79	689132000	10953	18.77	62300	63500	62300	81900	44100	63000	62917.19	12.84	615	-3628	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10784	6.42	0.56	12	0.06	9736.00	111291.00	108000	20221115	-42.13	59300	20230726	5.40	86700	-27.91	20230208	59300	5.40	20230726	108000	-42.13	20221115	59300	5.40	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N
128	20231006	100831	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	-100	5	-0.16	507744100	8070	13.83	62300	63500	62300	81900	44100	63000	62917.48	12.84	615	-2810	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10853	6.46	0.57	12	0.05	9736.00	111291.00	108000	20221115	-41.76	59300	20230726	6.07	86700	-27.45	20230208	59300	6.07	20230726	108000	-41.76	20221115	59300	6.07	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N
129	20231006	090824	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	-200	5	-0.32	126443400	2021	3.46	62300	63000	62300	81900	44100	63000	62564.77	12.84	615	-1495	65533	64266	63233	61966	60933	63750	61450	882	18900	5000	46620	100	1	17253783	10835	6.45	0.56	12	0.01	9736.00	111291.00	108000	20221115	-41.85	59300	20230726	5.90	86700	-27.57	20230208	59300	5.90	20230726	108000	-41.85	20221115	59300	5.90	20230726	1.20	Y	285130	5000	882 억	2215626	N	N	11181	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History