KissMeData/003240/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

60 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	160144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	578000	-4000	5	-0.69	218236000	378	71.73	583000	584000	574000	756000	408000	582000	577343.92	4.51	0	-69	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6435	1.88	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	866000	-33.26	20230221	556000	3.96	20231005	866000	-33.26	20230221	556000	3.96	20231005	0.22	Y	003240	5000	55 억	50177	N	N	47	N	N
3	20231031	150145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	578000	-4000	5	-0.69	192224000	333	63.19	583000	584000	574000	756000	408000	582000	577249.25	4.51	0	-76	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6435	1.88	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	866000	-33.26	20230221	556000	3.96	20231005	866000	-33.26	20230221	556000	3.96	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
4	20231031	140146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	575000	-7000	5	-1.20	162284000	281	53.32	583000	584000	574000	756000	408000	582000	577523.13	4.51	0	-76	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6402	1.87	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.60	556000	20231005	3.42	866000	-33.60	20230221	556000	3.42	20231005	866000	-33.60	20230221	556000	3.42	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
5	20231031	130146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	577000	-5000	5	-0.86	154234000	267	50.66	583000	584000	574000	756000	408000	582000	577655.43	4.51	0	-81	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6424	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	866000	-33.37	20230221	556000	3.78	20231005	866000	-33.37	20230221	556000	3.78	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
6	20231031	120145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	576000	-6000	5	-1.03	111105000	192	36.43	583000	584000	575000	756000	408000	582000	578671.88	4.51	0	-27	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6413	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.49	556000	20231005	3.60	866000	-33.49	20230221	556000	3.60	20231005	866000	-33.49	20230221	556000	3.60	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
7	20231031	110146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	578000	-4000	5	-0.69	100725000	174	33.02	583000	584000	575000	756000	408000	582000	578879.31	4.51	0	-23	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6435	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	866000	-33.26	20230221	556000	3.96	20231005	866000	-33.26	20230221	556000	3.96	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
8	20231031	100146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	577000	-5000	5	-0.86	68419000	118	22.39	583000	584000	577000	756000	408000	582000	579822.03	4.51	0	0	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6424	1.88	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	866000	-33.37	20230221	556000	3.78	20231005	866000	-33.37	20230221	556000	3.78	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
9	20231031	090145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	583000	1000	2	0.17	583000	1	0.19	583000	583000	583000	756000	408000	582000	583000.00	4.51	0	0	589333	585666	579333	575666	569333	587500	577500	56	174000	5000	430680	1000	1	1113400	6491	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	866000	-32.68	20230221	556000	4.86	20231005	866000	-32.68	20230221	556000	4.86	20231005	0.22	Y	003240	5000	55 억	50177	N	N	20	N	N
10	20231030	160144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	3000	2	0.52	304240000	527	156.38	576000	583000	573000	752000	406000	579000	577296.58	4.49	-22	177	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6480	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	50022	N	N	20	N	N
11	20231030	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	574000	-5000	5	-0.86	260158000	451	133.83	576000	583000	573000	752000	406000	579000	576847.01	4.49	-22	174	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6391	1.87	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-33.72	556000	20231005	3.24	866000	-33.72	20230221	556000	3.24	20231005	866000	-33.72	20230221	556000	3.24	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
12	20231030	140142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	577000	-2000	5	-0.35	128561000	222	65.88	576000	583000	574000	752000	406000	579000	579103.60	4.49	-22	63	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6424	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	866000	-33.37	20230221	556000	3.78	20231005	866000	-33.37	20230221	556000	3.78	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
13	20231030	130142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	3000	2	0.52	69013000	119	35.31	576000	583000	574000	752000	406000	579000	579941.18	4.49	-22	28	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6480	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
14	20231030	120141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	2000	2	0.35	51006000	88	26.11	576000	583000	574000	752000	406000	579000	579613.64	4.49	-22	21	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6469	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
15	20231030	110141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	583000	4000	2	0.69	43456000	75	22.26	576000	583000	574000	752000	406000	579000	579413.33	4.49	-22	17	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6491	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	866000	-32.68	20230221	556000	4.86	20231005	866000	-32.68	20230221	556000	4.86	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
16	20231030	100142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	577000	-2000	5	-0.35	25432000	44	13.06	576000	581000	574000	752000	406000	579000	578000.00	4.49	-22	16	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6424	1.88	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	866000	-33.37	20230221	556000	3.78	20231005	866000	-33.37	20230221	556000	3.78	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
17	20231030	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	575000	-4000	5	-0.69	1151000	2	0.59	576000	576000	575000	752000	406000	579000	575500.00	4.49	-22	0	589000	584000	579000	574000	569000	581500	571500	56	173000	5000	428460	1000	1	1113400	6402	1.87	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.60	556000	20231005	3.42	866000	-33.60	20230221	556000	3.42	20231005	866000	-33.60	20230221	556000	3.42	20231005	0.22	Y	003240	5000	55 억	50022	N	N	29	N	N
18	20231027	160144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	1000	2	0.17	194864000	337	34.60	580000	584000	574000	751000	405000	578000	578231.45	4.49	0	57	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6447	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.22	Y	003240	5000	55 억	49985	N	N	29	N	N
19	20231027	150141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	577000	-1000	5	-0.17	173449000	300	30.80	580000	584000	574000	751000	405000	578000	578163.33	4.49	0	55	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6424	1.88	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	866000	-33.37	20230221	556000	3.78	20231005	866000	-33.37	20230221	556000	3.78	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
20	20231027	140142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	1000	2	0.17	162481000	281	28.85	580000	584000	574000	751000	405000	578000	578224.20	4.49	0	57	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6447	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
21	20231027	130141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	1000	2	0.17	138858000	240	24.64	580000	584000	574000	751000	405000	578000	578575.00	4.49	0	80	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6447	1.89	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
22	20231027	120141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	3000	2	0.52	120915000	209	21.46	580000	584000	574000	751000	405000	578000	578540.67	4.49	0	71	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6469	1.89	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
23	20231027	110141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	584000	6000	2	1.04	72164000	125	12.83	580000	584000	574000	751000	405000	578000	577312.00	4.49	0	31	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6502	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	866000	-32.56	20230221	556000	5.04	20231005	866000	-32.56	20230221	556000	5.04	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
24	20231027	100142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	578000	0	3	0.00	49527000	86	8.83	580000	580000	574000	751000	405000	578000	575895.35	4.49	0	29	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6435	1.88	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	866000	-33.26	20230221	556000	3.96	20231005	866000	-33.26	20230221	556000	3.96	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
25	20231027	090141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	575000	-3000	5	-0.52	1735000	3	0.31	580000	580000	575000	751000	405000	578000	578333.33	4.49	0	0	590666	584332	575666	569332	560666	580000	565000	56	173000	5000	427720	1000	1	1113400	6402	1.87	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.60	556000	20231005	3.42	866000	-33.60	20230221	556000	3.42	20231005	866000	-33.60	20230221	556000	3.42	20231005	0.22	Y	003240	5000	55 억	49985	N	N	119	N	N
26	20231026	160140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	578000	-6000	5	-1.03	556621000	973	148.78	581000	582000	567000	759000	409000	584000	572036.16	4.50	0	-44	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6435	1.88	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	866000	-33.26	20230221	556000	3.96	20231005	866000	-33.26	20230221	556000	3.96	20231005	0.21	Y	003240	5000	55 억	50051	N	N	119	N	N
27	20231026	150141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	571000	-13000	5	-2.23	456582000	799	122.17	581000	582000	567000	759000	409000	584000	571441.80	4.50	0	-31	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6358	1.86	0.14	12	0.07	306968.00	3964218.00	866000	20230221	-34.06	556000	20231005	2.70	866000	-34.06	20230221	556000	2.70	20231005	866000	-34.06	20230221	556000	2.70	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
28	20231026	140140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	570000	-14000	5	-2.40	302911000	529	80.89	581000	582000	569000	759000	409000	584000	572610.59	4.50	0	-37	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6346	1.86	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.18	556000	20231005	2.52	866000	-34.18	20230221	556000	2.52	20231005	866000	-34.18	20230221	556000	2.52	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
29	20231026	130140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	572000	-12000	5	-2.05	265270000	463	70.80	581000	582000	569000	759000	409000	584000	572937.37	4.50	0	-30	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6369	1.86	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-33.95	556000	20231005	2.88	866000	-33.95	20230221	556000	2.88	20231005	866000	-33.95	20230221	556000	2.88	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
30	20231026	120140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	-15000	5	-2.57	234985000	410	62.69	581000	582000	569000	759000	409000	584000	573134.15	4.50	0	-31	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6335	1.85	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
31	20231026	110141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	575000	-9000	5	-1.54	118372000	206	31.50	581000	582000	572000	759000	409000	584000	574621.36	4.50	0	-14	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6402	1.87	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.60	556000	20231005	3.42	866000	-33.60	20230221	556000	3.42	20231005	866000	-33.60	20230221	556000	3.42	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
32	20231026	100141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	573000	-11000	5	-1.88	49517000	86	13.15	581000	582000	572000	759000	409000	584000	575779.07	4.50	0	16	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6380	1.87	0.14	12	0.01	306968.00	3964218.00	866000	20230221	-33.83	556000	20231005	3.06	866000	-33.83	20230221	556000	3.06	20231005	866000	-33.83	20230221	556000	3.06	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
33	20231026	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	-2000	5	-0.34	2906000	5	0.76	581000	582000	581000	759000	409000	584000	581200.00	4.50	0	0	599333	591666	583333	575666	567333	595500	579500	56	175000	5000	432160	1000	1	1113400	6480	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.21	Y	003240	5000	55 억	50051	N	N	106	N	N
34	20231025	160140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	584000	4000	2	0.69	380734000	651	33.10	577000	591000	575000	754000	406000	580000	584844.85	4.49	-5	100	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6502	1.90	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	866000	-32.56	20230221	556000	5.04	20231005	866000	-32.56	20230221	556000	5.04	20231005	0.22	Y	003240	5000	55 억	49951	N	N	106	N	N
35	20231025	150141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	2000	2	0.34	358552000	613	31.16	577000	591000	575000	754000	406000	580000	584913.54	4.49	-5	103	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6480	1.90	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
36	20231025	140139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	2000	2	0.34	355639000	608	30.91	577000	591000	575000	754000	406000	580000	584932.57	4.49	-5	103	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6480	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
37	20231025	130141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	584000	4000	2	0.69	325353000	556	28.27	577000	591000	575000	754000	406000	580000	585167.27	4.49	-5	108	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6502	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	866000	-32.56	20230221	556000	5.04	20231005	866000	-32.56	20230221	556000	5.04	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
38	20231025	120140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	8000	2	1.38	278571000	476	24.20	577000	591000	575000	754000	406000	580000	585233.19	4.49	-5	120	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6547	1.92	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
39	20231025	110140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	5000	2	0.86	61042000	105	5.34	577000	586000	575000	754000	406000	580000	581352.38	4.49	-5	24	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6513	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
40	20231025	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	2000	2	0.34	31895000	55	2.80	577000	583000	575000	754000	406000	580000	579909.09	4.49	-5	7	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6480	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
41	20231025	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	576000	-4000	5	-0.69	3458000	6	0.31	577000	577000	576000	754000	406000	580000	576333.33	4.49	-5	0	607333	593666	579333	565666	551333	586500	558500	56	174000	5000	429200	1000	1	1113400	6413	1.88	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.49	556000	20231005	3.60	866000	-33.49	20230221	556000	3.60	20231005	866000	-33.49	20230221	556000	3.60	20231005	0.22	Y	003240	5000	55 억	49951	N	N	144	N	N
42	20231024	160138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	580000	-10000	5	-1.69	1130965000	1967	423.92	589000	593000	565000	767000	413000	590000	574964.38	4.49	0	-47	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6458	1.89	0.15	12	0.18	306968.00	3964218.00	866000	20230221	-33.03	556000	20231005	4.32	866000	-33.03	20230221	556000	4.32	20231005	866000	-33.03	20230221	556000	4.32	20231005	0.21	Y	003240	5000	55 억	50041	N	N	144	N	N
43	20231024	150139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	-9000	5	-1.53	994072000	1731	373.06	589000	593000	565000	767000	413000	590000	574276.14	4.49	0	-67	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6469	1.89	0.15	12	0.16	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
44	20231024	140139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	572000	-18000	5	-3.05	901232000	1570	338.36	589000	593000	565000	767000	413000	590000	574033.12	4.49	0	-126	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6369	1.86	0.14	12	0.14	306968.00	3964218.00	866000	20230221	-33.95	556000	20231005	2.88	866000	-33.95	20230221	556000	2.88	20231005	866000	-33.95	20230221	556000	2.88	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
45	20231024	130141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	572000	-18000	5	-3.05	812515000	1415	304.96	589000	593000	565000	767000	413000	590000	574215.55	4.49	0	-95	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6369	1.86	0.14	12	0.13	306968.00	3964218.00	866000	20230221	-33.95	556000	20231005	2.88	866000	-33.95	20230221	556000	2.88	20231005	866000	-33.95	20230221	556000	2.88	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
46	20231024	120139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	573000	-17000	5	-2.88	770848000	1342	289.22	589000	593000	565000	767000	413000	590000	574402.38	4.49	0	-80	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6380	1.87	0.14	12	0.12	306968.00	3964218.00	866000	20230221	-33.83	556000	20231005	3.06	866000	-33.83	20230221	556000	3.06	20231005	866000	-33.83	20230221	556000	3.06	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
47	20231024	110140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	567000	-23000	5	-3.90	676018000	1176	253.45	589000	593000	565000	767000	413000	590000	574845.24	4.49	0	-49	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6313	1.85	0.14	12	0.11	306968.00	3964218.00	866000	20230221	-34.53	556000	20231005	1.98	866000	-34.53	20230221	556000	1.98	20231005	866000	-34.53	20230221	556000	1.98	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
48	20231024	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	-11000	5	-1.86	221143000	379	81.68	589000	593000	574000	767000	413000	590000	583490.77	4.49	0	10	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6447	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
49	20231024	090139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	589000	-1000	5	-0.17	589000	1	0.22	589000	589000	589000	767000	413000	590000	589000.00	4.49	0	0	596666	593332	586666	583332	576666	595000	585000	56	177000	5000	436600	1000	1	1113400	6558	1.92	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	866000	-31.99	20230221	556000	5.94	20231005	866000	-31.99	20230221	556000	5.94	20231005	0.21	Y	003240	5000	55 억	50041	N	N	41	N	N
50	20231023	160138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	590000	3000	2	0.51	271439000	463	89.56	583000	590000	580000	763000	411000	587000	586261.34	4.49	0	71	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6569	1.92	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	866000	-31.87	20230221	556000	6.12	20231005	866000	-31.87	20230221	556000	6.12	20231005	0.21	Y	003240	5000	55 억	49969	N	N	41	N	N
51	20231023	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	-2000	5	-0.34	236697000	404	78.14	583000	590000	580000	763000	411000	587000	585883.66	4.49	0	48	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6513	1.91	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
52	20231023	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	-2000	5	-0.34	210992000	360	69.63	583000	590000	580000	763000	411000	587000	586088.89	4.49	0	36	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6513	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
53	20231023	130139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	1000	2	0.17	150190000	256	49.52	583000	590000	580000	763000	411000	587000	586679.69	4.49	0	14	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
54	20231023	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	1000	2	0.17	113131000	193	37.33	583000	589000	580000	763000	411000	587000	586170.98	4.49	0	2	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
55	20231023	110139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	1000	2	0.17	47918000	82	15.86	583000	588000	580000	763000	411000	587000	584365.85	4.49	0	11	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6547	1.92	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
56	20231023	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	586000	-1000	5	-0.17	38530000	66	12.77	583000	587000	580000	763000	411000	587000	583787.88	4.49	0	8	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6525	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.33	556000	20231005	5.40	866000	-32.33	20230221	556000	5.40	20231005	866000	-32.33	20230221	556000	5.40	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
57	20231023	090139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	584000	-3000	5	-0.51	1750000	3	0.58	583000	584000	583000	763000	411000	587000	583333.33	4.49	0	0	594333	590666	583333	579666	572333	592500	581500	56	176000	5000	434380	1000	1	1113400	6502	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	866000	-32.56	20230221	556000	5.04	20231005	866000	-32.56	20230221	556000	5.04	20231005	0.21	Y	003240	5000	55 억	49969	N	N	91	N	N
58	20231020	160139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	587000	-1000	5	-0.17	276892000	477	80.03	586000	587000	576000	764000	412000	588000	580486.37	4.49	0	18	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6536	1.91	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.22	556000	20231005	5.58	866000	-32.22	20230221	556000	5.58	20231005	866000	-32.22	20230221	556000	5.58	20231005	0.22	Y	003240	5000	55 억	49951	N	N	91	N	N
59	20231020	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	250533000	432	72.48	586000	586000	576000	764000	412000	588000	579937.50	4.49	0	2	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6513	1.91	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
60	20231020	140139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	219595000	379	63.59	586000	586000	576000	764000	412000	588000	579406.33	4.49	0	-16	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6513	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
61	20231020	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	213750000	369	61.91	586000	586000	576000	764000	412000	588000	579268.29	4.49	0	-21	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6513	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
62	20231020	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	-6000	5	-1.02	197996000	342	57.38	586000	586000	576000	764000	412000	588000	578935.67	4.49	0	-3	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6480	1.90	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
63	20231020	110138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	-9000	5	-1.53	162651000	281	47.15	586000	586000	576000	764000	412000	588000	578829.18	4.49	0	-11	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6447	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
64	20231020	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	-9000	5	-1.53	128507000	222	37.25	586000	586000	576000	764000	412000	588000	578860.36	4.49	0	-37	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6447	1.89	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
65	20231020	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	1756000	3	0.50	586000	586000	585000	764000	412000	588000	585333.33	4.49	0	-2	600000	594000	589000	583000	578000	591500	580500	56	176000	5000	435120	1000	1	1113400	6513	1.91	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	49951	N	N	52	N	N
66	20231019	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	-8000	5	-1.34	349597000	595	104.20	595000	595000	584000	774000	418000	596000	587557.24	4.48	0	-72	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6547	1.92	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	49933	N	N	52	N	N
67	20231019	150138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	587000	-9000	5	-1.51	311379000	530	92.82	595000	595000	584000	774000	418000	596000	587507.55	4.48	0	-91	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6536	1.91	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.22	556000	20231005	5.58	866000	-32.22	20230221	556000	5.58	20231005	866000	-32.22	20230221	556000	5.58	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
68	20231019	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	-8000	5	-1.34	269683000	459	80.39	595000	595000	584000	774000	418000	596000	587544.66	4.48	0	-107	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6547	1.92	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
69	20231019	130137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	586000	-10000	5	-1.68	218697000	372	65.15	595000	595000	584000	774000	418000	596000	587895.16	4.48	0	-88	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6525	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.33	556000	20231005	5.40	866000	-32.33	20230221	556000	5.40	20231005	866000	-32.33	20230221	556000	5.40	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
70	20231019	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	-8000	5	-1.34	188229000	320	56.04	595000	595000	585000	774000	418000	596000	588215.62	4.48	0	-79	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6547	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
71	20231019	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	590000	-6000	5	-1.01	142924000	243	42.56	595000	595000	585000	774000	418000	596000	588164.61	4.48	0	-51	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6569	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	866000	-31.87	20230221	556000	6.12	20231005	866000	-31.87	20230221	556000	6.12	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
72	20231019	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	-8000	5	-1.34	73571000	125	21.89	595000	595000	585000	774000	418000	596000	588568.00	4.48	0	-20	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6547	1.92	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
73	20231019	090137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	595000	-1000	5	-0.17	1190000	2	0.35	595000	595000	595000	774000	418000	596000	595000.00	4.48	0	-1	610000	603000	597000	590000	584000	606500	593500	56	178000	5000	441040	1000	1	1113400	6625	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.22	Y	003240	5000	55 억	49933	N	N	4	N	N
74	20231018	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	596000	0	3	0.00	340371000	571	136.93	591000	604000	591000	774000	418000	596000	596096.49	4.46	0	163	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6636	1.94	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.21	Y	003240	5000	55 억	49701	N	N	4	N	N
75	20231018	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	592000	-4000	5	-0.67	302318000	507	121.58	591000	604000	591000	774000	418000	596000	596287.97	4.46	0	125	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6591	1.93	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.64	556000	20231005	6.47	866000	-31.64	20230221	556000	6.47	20231005	866000	-31.64	20230221	556000	6.47	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
76	20231018	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	593000	-3000	5	-0.50	277429000	465	111.51	591000	604000	591000	774000	418000	596000	596621.51	4.46	0	114	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6602	1.93	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	866000	-31.52	20230221	556000	6.65	20231005	866000	-31.52	20230221	556000	6.65	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
77	20231018	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	596000	0	3	0.00	219933000	368	88.25	591000	604000	591000	774000	418000	596000	597644.02	4.46	0	97	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6636	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
78	20231018	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	597000	1000	2	0.17	197305000	330	79.14	591000	604000	591000	774000	418000	596000	597893.94	4.46	0	99	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6647	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
79	20231018	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	3000	2	0.50	167447000	280	67.15	591000	604000	591000	774000	418000	596000	598025.00	4.46	0	103	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6669	1.95	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
80	20231018	100137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	602000	6000	2	1.01	93794000	157	37.65	591000	604000	591000	774000	418000	596000	597414.01	4.46	0	82	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6703	1.96	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
81	20231018	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	597000	1000	2	0.17	2372000	4	0.96	591000	597000	591000	774000	418000	596000	593000.00	4.46	0	-2	602000	599000	596000	593000	590000	600500	594500	56	178000	5000	441040	1000	1	1113400	6647	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.21	Y	003240	5000	55 억	49701	N	N	17	N	N
82	20231017	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	596000	3000	2	0.51	248859000	417	47.55	593000	599000	593000	770000	416000	593000	596784.17	4.45	0	86	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6636	1.94	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.21	Y	003240	5000	55 억	49513	N	N	17	N	N
83	20231017	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	596000	3000	2	0.51	217261000	364	41.51	593000	599000	593000	770000	416000	593000	596870.88	4.45	0	68	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6636	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
84	20231017	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	597000	4000	2	0.67	186270000	312	35.58	593000	599000	593000	770000	416000	593000	597019.23	4.45	0	58	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6647	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
85	20231017	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	596000	3000	2	0.51	167164000	280	31.93	593000	599000	593000	770000	416000	593000	597014.29	4.45	0	60	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6636	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
86	20231017	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	6000	2	1.01	123022000	206	23.49	593000	599000	593000	770000	416000	593000	597194.17	4.45	0	45	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6669	1.95	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
87	20231017	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	598000	5000	2	0.84	93695000	157	17.90	593000	599000	593000	770000	416000	593000	596783.44	4.45	0	41	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6658	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	866000	-30.95	20230221	556000	7.55	20231005	866000	-30.95	20230221	556000	7.55	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
88	20231017	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	6000	2	1.01	63209000	106	12.09	593000	599000	593000	770000	416000	593000	596311.32	4.45	0	14	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6669	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
89	20231017	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	594000	1000	2	0.17	1780000	3	0.34	593000	594000	593000	770000	416000	593000	593333.33	4.45	0	-2	609666	601332	593666	585332	577666	605500	589500	56	177000	5000	438820	1000	1	1113400	6614	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.21	Y	003240	5000	55 억	49513	N	N	58	N	N
90	20231016	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	593000	0	3	0.00	512368000	864	157.66	591000	602000	586000	770000	416000	593000	593018.52	4.43	0	-49	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6602	1.93	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	866000	-31.52	20230221	556000	6.65	20231005	866000	-31.52	20230221	556000	6.65	20231005	0.22	Y	003240	5000	55 억	49285	N	N	58	N	N
91	20231016	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	590000	-3000	5	-0.51	468655000	790	144.16	591000	602000	586000	770000	416000	593000	593234.18	4.43	0	-22	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6569	1.92	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	866000	-31.87	20230221	556000	6.12	20231005	866000	-31.87	20230221	556000	6.12	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
92	20231016	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	586000	-7000	5	-1.18	416845000	702	128.10	591000	602000	586000	770000	416000	593000	593796.30	4.43	0	1	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6525	1.91	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-32.33	556000	20231005	5.40	866000	-32.33	20230221	556000	5.40	20231005	866000	-32.33	20230221	556000	5.40	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
93	20231016	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	-5000	5	-0.84	388076000	653	119.16	591000	602000	586000	770000	416000	593000	594297.09	4.43	0	39	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6547	1.92	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
94	20231016	120138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	589000	-4000	5	-0.67	349291000	587	107.12	591000	602000	588000	770000	416000	593000	595044.29	4.43	0	73	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6558	1.92	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	866000	-31.99	20230221	556000	5.94	20231005	866000	-31.99	20230221	556000	5.94	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
95	20231016	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	592000	-1000	5	-0.17	297401000	499	91.06	591000	602000	591000	770000	416000	593000	595993.99	4.43	0	91	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6591	1.93	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.64	556000	20231005	6.47	866000	-31.64	20230221	556000	6.47	20231005	866000	-31.64	20230221	556000	6.47	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
96	20231016	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	597000	4000	2	0.67	216702000	363	66.24	591000	602000	591000	770000	416000	593000	596975.21	4.43	0	98	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6647	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
97	20231016	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	593000	0	3	0.00	13597000	23	4.20	591000	593000	591000	770000	416000	593000	591173.91	4.43	0	1	599000	596000	592000	589000	585000	597500	590500	56	177000	5000	438820	1000	1	1113400	6602	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	866000	-31.52	20230221	556000	6.65	20231005	866000	-31.52	20230221	556000	6.65	20231005	0.22	Y	003240	5000	55 억	49285	N	N	15	N	N
98	20231012	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	595000	14000	2	2.41	770461000	1305	77.08	581000	600000	579000	755000	407000	581000	590391.57	4.33	0	300	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6625	1.94	0.15	12	0.12	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.24	Y	003240	5000	55 억	48183	N	N	25	N	N
99	20231012	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	593000	12000	2	2.07	711560000	1206	71.23	581000	600000	579000	755000	407000	581000	590016.58	4.33	0	301	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6602	1.93	0.15	12	0.11	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	866000	-31.52	20230221	556000	6.65	20231005	866000	-31.52	20230221	556000	6.65	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
100	20231012	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	597000	16000	2	2.75	615261000	1044	61.67	581000	600000	579000	755000	407000	581000	589330.46	4.33	0	288	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6647	1.94	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
101	20231012	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	589000	8000	2	1.38	362407000	619	36.56	581000	593000	579000	755000	407000	581000	585471.73	4.33	0	191	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6558	1.92	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	866000	-31.99	20230221	556000	5.94	20231005	866000	-31.99	20230221	556000	5.94	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
102	20231012	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	589000	8000	2	1.38	327650000	560	33.08	581000	593000	579000	755000	407000	581000	585089.29	4.33	0	180	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6558	1.92	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	866000	-31.99	20230221	556000	5.94	20231005	866000	-31.99	20230221	556000	5.94	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
103	20231012	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	7000	2	1.20	226645000	389	22.98	581000	589000	579000	755000	407000	581000	582634.96	4.33	0	110	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6547	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
104	20231012	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	584000	3000	2	0.52	50089000	86	5.08	581000	584000	579000	755000	407000	581000	582430.23	4.33	0	12	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6502	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	866000	-32.56	20230221	556000	5.04	20231005	866000	-32.56	20230221	556000	5.04	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
105	20231012	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	-2000	5	-0.34	2900000	5	0.30	581000	581000	579000	755000	407000	581000	580000.00	4.33	0	-2	592333	586666	575333	569666	558333	589500	572500	56	174000	5000	429940	1000	1	1113400	6447	1.89	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.24	Y	003240	5000	55 억	48183	N	N	93	N	N
106	20231011	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	16000	2	2.83	966707000	1692	129.26	565000	581000	564000	734000	396000	565000	571345.38	4.32	0	632	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6469	1.89	0.15	12	0.15	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.24	Y	003240	5000	55 억	48080	N	N	93	N	N
107	20231011	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	577000	12000	2	2.12	894247000	1567	119.71	565000	579000	564000	734000	396000	565000	570685.42	4.32	0	590	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6424	1.88	0.15	12	0.14	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	866000	-33.37	20230221	556000	3.78	20231005	866000	-33.37	20230221	556000	3.78	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
108	20231011	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	579000	14000	2	2.48	823249000	1444	110.31	565000	579000	564000	734000	396000	565000	570127.69	4.32	0	546	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6447	1.89	0.15	12	0.13	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	866000	-33.14	20230221	556000	4.14	20231005	866000	-33.14	20230221	556000	4.14	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
109	20231011	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	570000	5000	2	0.88	520581000	914	69.82	565000	570000	564000	734000	396000	565000	569578.49	4.32	0	298	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6346	1.86	0.14	12	0.08	306968.00	3964218.00	866000	20230221	-34.18	556000	20231005	2.52	866000	-34.18	20230221	556000	2.52	20231005	866000	-34.18	20230221	556000	2.52	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
110	20231011	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	570000	5000	2	0.88	472707000	830	63.41	565000	570000	564000	734000	396000	565000	569542.93	4.32	0	279	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6346	1.86	0.14	12	0.07	306968.00	3964218.00	866000	20230221	-34.18	556000	20231005	2.52	866000	-34.18	20230221	556000	2.52	20231005	866000	-34.18	20230221	556000	2.52	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
111	20231011	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	4000	2	0.71	347426000	610	46.60	565000	570000	564000	734000	396000	565000	569573.31	4.32	0	306	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6335	1.85	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
112	20231011	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	4000	2	0.71	308184000	541	41.33	565000	570000	564000	734000	396000	565000	569682.16	4.32	0	297	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6335	1.85	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
113	20231011	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	567000	2000	2	0.35	8479000	15	1.15	565000	567000	564000	734000	396000	565000	565333.33	4.32	0	0	573666	569332	566666	562332	559666	568000	561000	56	169000	5000	418100	1000	1	1113400	6313	1.85	0.14	12	0.00	306968.00	3964218.00	866000	20230221	-34.53	556000	20231005	1.98	866000	-34.53	20230221	556000	1.98	20231005	866000	-34.53	20230221	556000	1.98	20231005	0.24	Y	003240	5000	55 억	48080	N	N	131	N	N
114	20231010	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	565000	-5000	5	-0.88	734905000	1292	186.98	569000	571000	564000	741000	399000	570000	568811.92	4.31	0	271	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6291	1.84	0.14	12	0.12	306968.00	3964218.00	866000	20230221	-34.76	556000	20231005	1.62	866000	-34.76	20230221	556000	1.62	20231005	866000	-34.76	20230221	556000	1.62	20231005	0.23	Y	003240	5000	55 억	48026	N	N	131	N	N
115	20231010	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	565000	-5000	5	-0.88	664851000	1168	169.03	569000	571000	565000	741000	399000	570000	569221.75	4.31	0	283	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6291	1.84	0.14	12	0.10	306968.00	3964218.00	866000	20230221	-34.76	556000	20231005	1.62	866000	-34.76	20230221	556000	1.62	20231005	866000	-34.76	20230221	556000	1.62	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
116	20231010	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	-1000	5	-0.18	587277000	1031	149.20	569000	571000	568000	741000	399000	570000	569618.82	4.31	0	311	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6335	1.85	0.14	12	0.09	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
117	20231010	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	-1000	5	-0.18	485394000	852	123.30	569000	571000	569000	741000	399000	570000	569711.27	4.31	0	303	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6335	1.85	0.14	12	0.08	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
118	20231010	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	-1000	5	-0.18	428481000	752	108.83	569000	571000	569000	741000	399000	570000	569788.56	4.31	0	316	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6335	1.85	0.14	12	0.07	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
119	20231010	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	-1000	5	-0.18	401158000	704	101.88	569000	571000	569000	741000	399000	570000	569826.70	4.31	0	307	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6335	1.85	0.14	12	0.06	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
120	20231010	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	-1000	5	-0.18	335678000	589	85.24	569000	571000	569000	741000	399000	570000	569911.71	4.31	0	359	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6335	1.85	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
121	20231010	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	570000	0	3	0.00	10254000	18	2.60	569000	570000	569000	741000	399000	570000	569666.67	4.31	0	2	580000	575000	567000	562000	554000	577500	564500	56	171000	5000	421800	1000	1	1113400	6346	1.86	0.14	12	0.00	306968.00	3964218.00	866000	20230221	-34.18	556000	20231005	2.52	866000	-34.18	20230221	556000	2.52	20231005	866000	-34.18	20230221	556000	2.52	20231005	0.23	Y	003240	5000	55 억	48026	N	N	137	N	N
122	20231006	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	570000	6000	2	1.06	390874000	690	93.88	559000	572000	559000	733000	395000	564000	566484.06	4.29	0	132	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6346	1.86	0.14	12	0.06	306968.00	3964218.00	866000	20230221	-34.18	556000	20231005	2.52	866000	-34.18	20230221	556000	2.52	20231005	866000	-34.18	20230221	556000	2.52	20231005	0.25	Y	003240	5000	55 억	47815	N	N	137	N	N
123	20231006	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	570000	6000	2	1.06	352123000	622	84.63	559000	572000	559000	733000	395000	564000	566114.15	4.29	0	82	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6346	1.86	0.14	12	0.06	306968.00	3964218.00	866000	20230221	-34.18	556000	20231005	2.52	866000	-34.18	20230221	556000	2.52	20231005	866000	-34.18	20230221	556000	2.52	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N
124	20231006	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	569000	5000	2	0.89	310586000	549	74.69	559000	572000	559000	733000	395000	564000	565730.42	4.29	0	60	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6335	1.85	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.30	556000	20231005	2.34	866000	-34.30	20230221	556000	2.34	20231005	866000	-34.30	20230221	556000	2.34	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N
125	20231006	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	568000	4000	2	0.71	227986000	404	54.97	559000	568000	559000	733000	395000	564000	564321.78	4.29	0	-4	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6324	1.85	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-34.41	556000	20231005	2.16	866000	-34.41	20230221	556000	2.16	20231005	866000	-34.41	20230221	556000	2.16	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N
126	20231006	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	566000	2000	2	0.35	213810000	379	51.56	559000	567000	559000	733000	395000	564000	564142.48	4.29	0	-6	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6302	1.84	0.14	12	0.03	306968.00	3964218.00	866000	20230221	-34.64	556000	20231005	1.80	866000	-34.64	20230221	556000	1.80	20231005	866000	-34.64	20230221	556000	1.80	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N
127	20231006	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	564000	0	3	0.00	169176000	300	40.82	559000	566000	559000	733000	395000	564000	563920.00	4.29	0	-40	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6280	1.84	0.14	12	0.03	306968.00	3964218.00	866000	20230221	-34.87	556000	20231005	1.44	866000	-34.87	20230221	556000	1.44	20231005	866000	-34.87	20230221	556000	1.44	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N
128	20231006	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	562000	-2000	5	-0.35	77755000	138	18.78	559000	565000	559000	733000	395000	564000	563442.03	4.29	0	-63	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6257	1.83	0.14	12	0.01	306968.00	3964218.00	866000	20230221	-35.10	556000	20231005	1.08	866000	-35.10	20230221	556000	1.08	20231005	866000	-35.10	20230221	556000	1.08	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N
129	20231006	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	560000	-4000	5	-0.71	6150000	11	1.50	559000	560000	559000	733000	395000	564000	559090.91	4.29	0	-2	569333	566666	561333	558666	553333	568000	560000	56	169000	5000	417360	1000	1	1113400	6235	1.82	0.14	12	0.00	306968.00	3964218.00	866000	20230221	-35.33	556000	20231005	0.72	866000	-35.33	20230221	556000	0.72	20231005	866000	-35.33	20230221	556000	0.72	20231005	0.25	Y	003240	5000	55 억	47815	N	N	155	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History