KissMeData/010950/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	-3300	5	-4.73	43365965000	647445	307.09	69800	69800	66000	90600	48800	69700	66979.79	76.85	0	-195173	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	74755	3.68	0.91	12	0.58	18047.00	72770.00	96500	20221108	-31.19	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	96500	-31.19	20221108	62200	6.75	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	80125	N	N
3	20231031	150256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66300	-3400	5	-4.88	39092448800	583054	276.55	69800	69800	66000	90600	48800	69700	67046.83	76.85	0	-180834	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	74642	3.67	0.91	12	0.52	18047.00	72770.00	96500	20221108	-31.30	62200	20230707	6.59	92000	-27.93	20230127	62200	6.59	20230707	96500	-31.30	20221108	62200	6.59	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
4	20231031	140259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66200	-3500	5	-5.02	32401145500	481952	228.60	69800	69800	66200	90600	48800	69700	67227.97	76.85	0	-150840	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	74530	3.67	0.91	12	0.43	18047.00	72770.00	96500	20221108	-31.40	62200	20230707	6.43	92000	-28.04	20230127	62200	6.43	20230707	96500	-31.40	20221108	62200	6.43	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
5	20231031	130256	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66300	-3400	5	-4.88	28517858000	423387	200.82	69800	69800	66200	90600	48800	69700	67355.38	76.85	0	-136362	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	74642	3.67	0.91	12	0.38	18047.00	72770.00	96500	20221108	-31.30	62200	20230707	6.59	92000	-27.93	20230127	62200	6.59	20230707	96500	-31.30	20221108	62200	6.59	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
6	20231031	120251	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66400	-3300	5	-4.73	25433875500	376931	178.78	69800	69800	66200	90600	48800	69700	67475.04	76.85	0	-126213	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	74755	3.68	0.91	12	0.33	18047.00	72770.00	96500	20221108	-31.19	62200	20230707	6.75	92000	-27.83	20230127	62200	6.75	20230707	96500	-31.19	20221108	62200	6.75	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
7	20231031	110300	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	66900	-2800	5	-4.02	20410912600	301437	142.98	69800	69800	66500	90600	48800	69700	67710.73	76.85	0	-103628	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	75318	3.71	0.92	12	0.27	18047.00	72770.00	96500	20221108	-30.67	62200	20230707	7.56	92000	-27.28	20230127	62200	7.56	20230707	96500	-30.67	20221108	62200	7.56	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
8	20231031	100259	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	67400	-2300	5	-3.30	11860001000	173875	82.47	69800	69800	67300	90600	48800	69700	68208.23	76.85	0	-72316	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	75881	3.73	0.93	12	0.15	18047.00	72770.00	96500	20221108	-30.16	62200	20230707	8.36	92000	-26.74	20230127	62200	8.36	20230707	96500	-30.16	20221108	62200	8.36	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
9	20231031	090255	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-1100	5	-1.58	1023172100	14755	7.00	69800	69800	68600	90600	48800	69700	69339.25	76.85	0	-3690	70566	70132	69266	68832	67966	70350	69050	2815	20900	2500	54360	100	1	112582792	77232	3.80	0.94	12	0.01	18047.00	72770.00	96500	20221108	-28.91	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	96500	-28.91	20221108	62200	10.29	20230707	0.30	Y	010950	2500	2814 억	86522512	N	N	11513	N	N
10	20231030	160253	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	1300	2	1.90	14422121400	208647	128.25	69000	69700	68400	88900	47900	68400	69123.51	76.85	-4246	16998	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	78470	3.86	0.96	12	0.19	18047.00	72770.00	96500	20221108	-27.77	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	96500	-27.77	20221108	62200	12.06	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	11513	N	N
11	20231030	150248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	1200	2	1.75	12913622000	186993	114.94	69000	69600	68400	88900	47900	68400	69062.94	76.85	-4246	14638	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	78358	3.86	0.96	12	0.17	18047.00	72770.00	96500	20221108	-27.88	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	96500	-27.88	20221108	62200	11.90	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
12	20231030	140249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	1100	2	1.61	11178871900	162021	99.59	69000	69600	68400	88900	47900	68400	69000.15	76.85	-4246	11188	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	78245	3.85	0.96	12	0.14	18047.00	72770.00	96500	20221108	-27.98	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	96500	-27.98	20221108	62200	11.74	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
13	20231030	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69300	900	2	1.32	9210527700	133603	82.12	69000	69600	68400	88900	47900	68400	68943.60	76.85	-4246	1508	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	78020	3.84	0.95	12	0.12	18047.00	72770.00	96500	20221108	-28.19	62200	20230707	11.41	92000	-24.67	20230127	62200	11.41	20230707	96500	-28.19	20221108	62200	11.41	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
14	20231030	120246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	700	2	1.02	7650193200	110985	68.22	69000	69600	68400	88900	47900	68400	68934.80	76.85	-4246	-2824	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	77795	3.83	0.95	12	0.10	18047.00	72770.00	96500	20221108	-28.39	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	96500	-28.39	20221108	62200	11.09	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
15	20231030	110246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	700	2	1.02	6472755400	93940	57.74	69000	69600	68400	88900	47900	68400	68908.50	76.85	-4246	2615	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	77795	3.83	0.95	12	0.08	18047.00	72770.00	96500	20221108	-28.39	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	96500	-28.39	20221108	62200	11.09	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
16	20231030	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	500	2	0.73	4134352100	60041	36.90	69000	69600	68400	88900	47900	68400	68866.59	76.85	-4246	-1709	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	77570	3.82	0.95	12	0.05	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
17	20231030	090244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	300	2	0.44	1124007000	16289	10.01	69000	69600	68700	88900	47900	68400	69043.60	76.85	-4246	2869	69600	69000	68600	68000	67600	68800	67800	2815	20500	2500	53350	100	1	112582792	77344	3.81	0.94	12	0.01	18047.00	72770.00	96500	20221108	-28.81	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	96500	-28.81	20221108	62200	10.45	20230707	0.31	Y	010950	2500	2814 억	86517225	N	N	5921	N	N
18	20231027	160233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-300	5	-0.44	11109525000	161854	47.59	68600	69200	68200	89300	48100	68700	68639.89	76.82	0	30971	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77007	3.79	0.94	12	0.14	18047.00	72770.00	96500	20221108	-29.12	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	96500	-29.12	20221108	62200	9.97	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	5921	N	N
19	20231027	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-300	5	-0.44	9755176400	142050	41.77	68600	69200	68200	89300	48100	68700	68674.24	76.82	0	29914	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77007	3.79	0.94	12	0.13	18047.00	72770.00	96500	20221108	-29.12	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	96500	-29.12	20221108	62200	9.97	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
20	20231027	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	0	3	0.00	8072841100	117513	34.55	68600	69200	68200	89300	48100	68700	68697.43	76.82	0	29485	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77344	3.81	0.94	12	0.10	18047.00	72770.00	96500	20221108	-28.81	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	96500	-28.81	20221108	62200	10.45	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
21	20231027	130244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-100	5	-0.15	6767375800	98490	28.96	68600	69200	68200	89300	48100	68700	68711.30	76.82	0	25638	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77232	3.80	0.94	12	0.09	18047.00	72770.00	96500	20221108	-28.91	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	96500	-28.91	20221108	62200	10.29	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
22	20231027	120247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	300	2	0.44	5753491000	83749	24.63	68600	69200	68200	89300	48100	68700	68699.22	76.82	0	25846	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77682	3.82	0.95	12	0.07	18047.00	72770.00	96500	20221108	-28.50	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	96500	-28.50	20221108	62200	10.93	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
23	20231027	110248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	0	3	0.00	4731576900	68940	20.27	68600	69200	68200	89300	48100	68700	68633.23	76.82	0	24775	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77344	3.81	0.94	12	0.06	18047.00	72770.00	96500	20221108	-28.81	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	96500	-28.81	20221108	62200	10.45	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
24	20231027	100247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68600	-100	5	-0.15	3369549500	49096	14.44	68600	69200	68200	89300	48100	68700	68631.81	76.82	0	16896	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77232	3.80	0.94	12	0.04	18047.00	72770.00	96500	20221108	-28.91	62200	20230707	10.29	92000	-25.43	20230127	62200	10.29	20230707	96500	-28.91	20221108	62200	10.29	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
25	20231027	090245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	100	2	0.15	465697800	6773	1.99	68600	69200	68500	89300	48100	68700	68758.24	76.82	0	3294	71500	70100	69100	67700	66700	69600	67200	2815	20600	2500	53580	100	1	112582792	77457	3.81	0.95	12	0.01	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.31	Y	010950	2500	2814 억	86483869	N	N	31280	N	N
26	20231026	160242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68700	-1100	5	-1.58	23364001800	339290	124.11	69800	70500	68100	90700	48900	69800	68859.70	76.89	0	-54934	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77344	3.81	0.94	12	0.30	18047.00	72770.00	96500	20221108	-28.81	62200	20230707	10.45	92000	-25.33	20230127	62200	10.45	20230707	96500	-28.81	20221108	62200	10.45	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	31280	N	N
27	20231026	150243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-1000	5	-1.43	19874766700	288522	105.54	69800	70500	68100	90700	48900	69800	68882.51	76.89	0	-48441	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77457	3.81	0.95	12	0.26	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
28	20231026	140243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68400	-1400	5	-2.01	15452966500	224177	82.00	69800	70500	68100	90700	48900	69800	68929.25	76.89	0	-36776	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77007	3.79	0.94	12	0.20	18047.00	72770.00	96500	20221108	-29.12	62200	20230707	9.97	92000	-25.65	20230127	62200	9.97	20230707	96500	-29.12	20221108	62200	9.97	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
29	20231026	130244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-1000	5	-1.43	10728147400	155164	56.76	69800	70500	68600	90700	48900	69800	69137.69	76.89	0	-29829	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77457	3.81	0.95	12	0.14	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
30	20231026	120243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68800	-1000	5	-1.43	9282383900	134134	49.06	69800	70500	68600	90700	48900	69800	69199.16	76.89	0	-26110	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77457	3.81	0.95	12	0.12	18047.00	72770.00	96500	20221108	-28.70	62200	20230707	10.61	92000	-25.22	20230127	62200	10.61	20230707	96500	-28.70	20221108	62200	10.61	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
31	20231026	110245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	-700	5	-1.00	6611781900	95356	34.88	69800	70500	69000	90700	48900	69800	69334.42	76.89	0	-13889	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77795	3.83	0.95	12	0.08	18047.00	72770.00	96500	20221108	-28.39	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	96500	-28.39	20221108	62200	11.09	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
32	20231026	100245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69200	-600	5	-0.86	4777106000	68822	25.17	69800	70500	69000	90700	48900	69800	69408.47	76.89	0	-8119	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	77907	3.83	0.95	12	0.06	18047.00	72770.00	96500	20221108	-28.29	62200	20230707	11.25	92000	-24.78	20230127	62200	11.25	20230707	96500	-28.29	20221108	62200	11.25	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
33	20231026	090243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69500	-300	5	-0.43	882193000	12666	4.63	69800	69900	69100	90700	48900	69800	69641.66	76.89	0	-1261	71266	70532	69666	68932	68066	70900	69300	2815	20900	2500	54440	100	1	112582792	78245	3.85	0.96	12	0.01	18047.00	72770.00	96500	20221108	-27.98	62200	20230707	11.74	92000	-24.46	20230127	62200	11.74	20230707	96500	-27.98	20221108	62200	11.74	20230707	0.32	Y	010950	2500	2814 억	86568688	N	N	6699	N	N
34	20231025	160244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	100	2	0.14	18966457100	272366	89.31	69100	70400	68800	90600	48800	69700	69635.84	76.82	-965	69439	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	78583	3.87	0.96	12	0.24	18047.00	72770.00	96500	20221108	-27.67	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	96500	-27.67	20221108	62200	12.22	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	6699	N	N
35	20231025	150245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	100	2	0.14	17752413900	254967	83.60	69100	70400	68800	90600	48800	69700	69626.28	76.82	-965	68970	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	78583	3.87	0.96	12	0.23	18047.00	72770.00	96500	20221108	-27.67	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	96500	-27.67	20221108	62200	12.22	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
36	20231025	140241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	400	2	0.57	15294484100	219814	72.08	69100	70400	68800	90600	48800	69700	69579.13	76.82	-965	61866	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	78921	3.88	0.96	12	0.20	18047.00	72770.00	96500	20221108	-27.36	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	96500	-27.36	20221108	62200	12.70	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
37	20231025	130244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70100	400	2	0.57	13163316000	189383	62.10	69100	70400	68800	90600	48800	69700	69506.18	76.82	-965	52600	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	78921	3.88	0.96	12	0.17	18047.00	72770.00	96500	20221108	-27.36	62200	20230707	12.70	92000	-23.80	20230127	62200	12.70	20230707	96500	-27.36	20221108	62200	12.70	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
38	20231025	120243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	500	2	0.72	10649860100	153451	50.32	69100	70400	68800	90600	48800	69700	69402.07	76.82	-965	41364	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	79033	3.89	0.96	12	0.14	18047.00	72770.00	96500	20221108	-27.25	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	96500	-27.25	20221108	62200	12.86	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
39	20231025	110242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	200	2	0.29	7664464000	110832	36.34	69100	70100	68800	90600	48800	69700	69153.18	76.82	-965	28650	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	78695	3.87	0.96	12	0.10	18047.00	72770.00	96500	20221108	-27.56	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	96500	-27.56	20221108	62200	12.38	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
40	20231025	100242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	-700	5	-1.00	4135887800	59892	19.64	69100	69400	68800	90600	48800	69700	69054.21	76.82	-965	9691	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	77682	3.82	0.95	12	0.05	18047.00	72770.00	96500	20221108	-28.50	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	96500	-28.50	20221108	62200	10.93	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
41	20231025	090243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-800	5	-1.15	603525600	8741	2.87	69100	69400	68900	90600	48800	69700	69034.41	76.82	-965	1819	70966	70332	69166	68532	67366	70650	68850	2815	20900	2500	54360	100	1	112582792	77570	3.82	0.95	12	0.01	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.32	Y	010950	2500	2814 억	86487022	N	N	16497	N	N
42	20231024	160239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	0	3	0.00	20902698600	303620	130.47	69200	69800	68000	90600	48800	69700	68844.41	76.82	64	10575	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	78470	3.86	0.96	12	0.27	18047.00	72770.00	96500	20221108	-27.77	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	96500	-27.77	20221108	62200	12.06	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	16471	N	N
43	20231024	150242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-100	5	-0.14	18437943500	268224	115.26	69200	69600	68000	90600	48800	69700	68740.36	76.82	64	7761	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	78358	3.86	0.96	12	0.24	18047.00	72770.00	96500	20221108	-27.88	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	96500	-27.88	20221108	62200	11.90	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
44	20231024	140238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69100	-600	5	-0.86	15494834000	225759	97.01	69200	69500	68000	90600	48800	69700	68633.76	76.82	64	5695	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	77795	3.83	0.95	12	0.20	18047.00	72770.00	96500	20221108	-28.39	62200	20230707	11.09	92000	-24.89	20230127	62200	11.09	20230707	96500	-28.39	20221108	62200	11.09	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
45	20231024	130241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69000	-700	5	-1.00	14141487900	206152	88.58	69200	69500	68000	90600	48800	69700	68596.66	76.82	64	-943	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	77682	3.82	0.95	12	0.18	18047.00	72770.00	96500	20221108	-28.50	62200	20230707	10.93	92000	-25.00	20230127	62200	10.93	20230707	96500	-28.50	20221108	62200	10.93	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
46	20231024	120240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-800	5	-1.15	12547208300	183029	78.65	69200	69500	68000	90600	48800	69700	68552.26	76.82	64	-7304	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	77570	3.82	0.95	12	0.16	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
47	20231024	110241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-1200	5	-1.72	10612559600	154926	66.57	69200	69500	68000	90600	48800	69700	68499.78	76.82	64	-14186	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	77119	3.80	0.94	12	0.14	18047.00	72770.00	96500	20221108	-29.02	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	96500	-29.02	20221108	62200	10.13	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
48	20231024	100240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68500	-1200	5	-1.72	8053514600	117548	50.51	69200	69500	68000	90600	48800	69700	68511.19	76.82	64	-20046	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	77119	3.80	0.94	12	0.10	18047.00	72770.00	96500	20221108	-29.02	62200	20230707	10.13	92000	-25.54	20230127	62200	10.13	20230707	96500	-29.02	20221108	62200	10.13	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
49	20231024	090240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	68900	-800	5	-1.15	1335325300	19311	8.30	69200	69500	68900	90600	48800	69700	69144.52	76.82	64	-9117	71033	70366	69833	69166	68633	70100	68900	2815	20900	2500	54360	100	1	112582792	77570	3.82	0.95	12	0.02	18047.00	72770.00	96500	20221108	-28.60	62200	20230707	10.77	92000	-25.11	20230127	62200	10.77	20230707	96500	-28.60	20221108	62200	10.77	20230707	0.33	Y	010950	2500	2814 억	86482270	N	N	15907	N	N
50	20231023	160238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69700	-1000	5	-1.41	16153353000	231381	86.60	70100	70500	69300	91900	49500	70700	69812.47	76.83	0	-21482	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	78470	3.86	0.96	12	0.21	18047.00	72770.00	96500	20221108	-27.77	62200	20230707	12.06	92000	-24.24	20230127	62200	12.06	20230707	96500	-27.77	20221108	62200	12.06	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	15907	N	N
51	20231023	150236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69800	-900	5	-1.27	13873825800	198672	74.35	70100	70500	69300	91900	49500	70700	69832.40	76.83	0	-12705	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	78583	3.87	0.96	12	0.18	18047.00	72770.00	96500	20221108	-27.67	62200	20230707	12.22	92000	-24.13	20230127	62200	12.22	20230707	96500	-27.67	20221108	62200	12.22	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
52	20231023	140238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-1100	5	-1.56	11886589900	170165	63.69	70100	70500	69300	91900	49500	70700	69852.84	76.83	0	-10512	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	78358	3.86	0.96	12	0.15	18047.00	72770.00	96500	20221108	-27.88	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	96500	-27.88	20221108	62200	11.90	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
53	20231023	130238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69600	-1100	5	-1.56	10370854700	148460	55.56	70100	70500	69300	91900	49500	70700	69855.68	76.83	0	-12703	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	78358	3.86	0.96	12	0.13	18047.00	72770.00	96500	20221108	-27.88	62200	20230707	11.90	92000	-24.35	20230127	62200	11.90	20230707	96500	-27.88	20221108	62200	11.90	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
54	20231023	120237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-800	5	-1.13	9175328200	131335	49.15	70100	70500	69300	91900	49500	70700	69861.41	76.83	0	-10560	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	78695	3.87	0.96	12	0.12	18047.00	72770.00	96500	20221108	-27.56	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	96500	-27.56	20221108	62200	12.38	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
55	20231023	110239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70200	-500	5	-0.71	8172109600	116997	43.79	70100	70500	69300	91900	49500	70700	69848.18	76.83	0	-10765	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	79033	3.89	0.96	12	0.10	18047.00	72770.00	96500	20221108	-27.25	62200	20230707	12.86	92000	-23.70	20230127	62200	12.86	20230707	96500	-27.25	20221108	62200	12.86	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
56	20231023	100236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70300	-400	5	-0.57	6603700100	94628	35.42	70100	70500	69300	91900	49500	70700	69784.97	76.83	0	-14449	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	79146	3.90	0.97	12	0.08	18047.00	72770.00	96500	20221108	-27.15	62200	20230707	13.02	92000	-23.59	20230127	62200	13.02	20230707	96500	-27.15	20221108	62200	13.02	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
57	20231023	090240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	69900	-800	5	-1.13	1106560800	15789	5.91	70100	70500	69800	91900	49500	70700	70080.52	76.83	0	-5987	72633	71666	71133	70166	69633	71400	69900	2815	21200	2500	55140	100	1	112582792	78695	3.87	0.96	12	0.01	18047.00	72770.00	96500	20221108	-27.56	62200	20230707	12.38	92000	-24.02	20230127	62200	12.38	20230707	96500	-27.56	20221108	62200	12.38	20230707	0.33	Y	010950	2500	2814 억	86500703	N	N	28881	N	N
58	20231020	160238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70700	-900	5	-1.26	18746610800	263823	77.19	71300	72100	70600	93000	50200	71600	71058.53	76.85	0	-5744	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	79596	3.92	0.97	12	0.23	18047.00	72770.00	96500	20221108	-26.74	62200	20230707	13.67	92000	-23.15	20230127	62200	13.67	20230707	96500	-26.74	20221108	62200	13.67	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	28881	N	N
59	20231020	150237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70800	-800	5	-1.12	16642277400	234076	68.49	71300	72100	70600	93000	50200	71600	71096.55	76.85	0	-9180	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	79709	3.92	0.97	12	0.21	18047.00	72770.00	96500	20221108	-26.63	62200	20230707	13.83	92000	-23.04	20230127	62200	13.83	20230707	96500	-26.63	20221108	62200	13.83	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
60	20231020	140238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71200	-400	5	-0.56	13659176400	191981	56.17	71300	72100	70600	93000	50200	71600	71147.26	76.85	0	-4229	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	80159	3.95	0.98	12	0.17	18047.00	72770.00	96500	20221108	-26.22	62200	20230707	14.47	92000	-22.61	20230127	62200	14.47	20230707	96500	-26.22	20221108	62200	14.47	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
61	20231020	130232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71000	-600	5	-0.84	11550438000	162305	47.49	71300	72100	70600	93000	50200	71600	71163.51	76.85	0	-8921	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	79934	3.93	0.98	12	0.14	18047.00	72770.00	96500	20221108	-26.42	62200	20230707	14.15	92000	-22.83	20230127	62200	14.15	20230707	96500	-26.42	20221108	62200	14.15	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
62	20231020	120235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70800	-800	5	-1.12	9998669600	140396	41.08	71300	72100	70600	93000	50200	71600	71216.09	76.85	0	-10760	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	79709	3.92	0.97	12	0.12	18047.00	72770.00	96500	20221108	-26.63	62200	20230707	13.83	92000	-23.04	20230127	62200	13.83	20230707	96500	-26.63	20221108	62200	13.83	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
63	20231020	110238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71000	-600	5	-0.84	7551473400	105855	30.97	71300	72100	70800	93000	50200	71600	71336.51	76.85	0	-4500	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	79934	3.93	0.98	12	0.09	18047.00	72770.00	96500	20221108	-26.42	62200	20230707	14.15	92000	-22.83	20230127	62200	14.15	20230707	96500	-26.42	20221108	62200	14.15	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
64	20231020	100237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71300	-300	5	-0.42	5584341900	78142	22.86	71300	72100	70900	93000	50200	71600	71463.04	76.85	0	-3848	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	80272	3.95	0.98	12	0.07	18047.00	72770.00	96500	20221108	-26.11	62200	20230707	14.63	92000	-22.50	20230127	62200	14.63	20230707	96500	-26.11	20221108	62200	14.63	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
65	20231020	090237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71800	200	2	0.28	772162100	10788	3.16	71300	72100	71300	93000	50200	71600	71574.71	76.85	0	1714	74333	72966	72033	70666	69733	72500	70200	2815	21400	2500	55840	100	1	112582792	80834	3.98	0.99	12	0.01	18047.00	72770.00	96500	20221108	-25.60	62200	20230707	15.43	92000	-21.96	20230127	62200	15.43	20230707	96500	-25.60	20221108	62200	15.43	20230707	0.35	Y	010950	2500	2814 억	86522466	N	N	53323	N	N
66	20231019	160235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71600	-1200	5	-1.65	24385109800	338676	74.08	72800	73400	71100	94600	51000	72800	72002.15	76.87	-2112	5081	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	80609	3.97	0.98	12	0.30	18047.00	72770.00	96500	20221108	-25.80	62200	20230707	15.11	92000	-22.17	20230127	62200	15.11	20230707	96500	-25.80	20221108	62200	15.11	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	53323	N	N
67	20231019	150235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71700	-1100	5	-1.51	21039533400	291955	63.86	72800	73400	71100	94600	51000	72800	72064.30	76.87	-2112	-702	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	80722	3.97	0.99	12	0.26	18047.00	72770.00	96500	20221108	-25.70	62200	20230707	15.27	92000	-22.07	20230127	62200	15.27	20230707	96500	-25.70	20221108	62200	15.27	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
68	20231019	140235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72000	-800	5	-1.10	18812227800	260881	57.07	72800	73400	71100	94600	51000	72800	72110.38	76.87	-2112	-3151	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	81060	3.99	0.99	12	0.23	18047.00	72770.00	96500	20221108	-25.39	62200	20230707	15.76	92000	-21.74	20230127	62200	15.76	20230707	96500	-25.39	20221108	62200	15.76	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
69	20231019	130234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71600	-1200	5	-1.65	16765338100	232399	50.83	72800	73400	71100	94600	51000	72800	72140.32	76.87	-2112	-3538	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	80609	3.97	0.98	12	0.21	18047.00	72770.00	96500	20221108	-25.80	62200	20230707	15.11	92000	-22.17	20230127	62200	15.11	20230707	96500	-25.80	20221108	62200	15.11	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
70	20231019	120235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71500	-1300	5	-1.79	15573463000	215723	47.19	72800	73400	71100	94600	51000	72800	72191.94	76.87	-2112	-6337	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	80497	3.96	0.98	12	0.19	18047.00	72770.00	96500	20221108	-25.91	62200	20230707	14.95	92000	-22.28	20230127	62200	14.95	20230707	96500	-25.91	20221108	62200	14.95	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
71	20231019	110235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71700	-1100	5	-1.51	11817114200	163126	35.68	72800	73400	71600	94600	51000	72800	72441.63	76.87	-2112	-12529	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	80722	3.97	0.99	12	0.14	18047.00	72770.00	96500	20221108	-25.70	62200	20230707	15.27	92000	-22.07	20230127	62200	15.27	20230707	96500	-25.70	20221108	62200	15.27	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
72	20231019	100234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72400	-400	5	-0.55	7322214800	100748	22.04	72800	73400	72200	94600	51000	72800	72678.51	76.87	-2112	10379	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	81510	4.01	0.99	12	0.09	18047.00	72770.00	96500	20221108	-24.97	62200	20230707	16.40	92000	-21.30	20230127	62200	16.40	20230707	96500	-24.97	20221108	62200	16.40	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
73	20231019	090236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	-300	5	-0.41	1109732100	15271	3.34	72800	72800	72200	94600	51000	72800	72669.24	76.87	-2112	-3644	74066	73432	72566	71932	71066	73750	72250	2815	21800	2500	56780	100	1	112582792	81623	4.02	1.00	12	0.01	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.36	Y	010950	2500	2814 억	86541618	N	N	62893	N	N
74	20231018	160236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	1100	2	1.53	33038241600	455100	82.76	72700	73200	71700	93200	50200	71700	72595.10	76.77	0	161913	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81960	4.03	1.00	12	0.40	18047.00	72770.00	96500	20221108	-24.56	62200	20230707	17.04	92000	-20.87	20230127	62200	17.04	20230707	96500	-24.56	20221108	62200	17.04	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	62893	N	N
75	20231018	150233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	800	2	1.12	23612649900	325556	59.20	72700	73200	71700	93200	50200	71700	72530.22	76.77	0	136630	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81623	4.02	1.00	12	0.29	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
76	20231018	140232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	800	2	1.12	20335750700	280404	50.99	72700	73200	71700	93200	50200	71700	72523.04	76.77	0	119949	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81623	4.02	1.00	12	0.25	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
77	20231018	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	800	2	1.12	17630692200	243063	44.20	72700	73200	71700	93200	50200	71700	72535.48	76.77	0	98266	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81623	4.02	1.00	12	0.22	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
78	20231018	120234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72600	900	2	1.26	14450409200	199175	36.22	72700	73200	71700	93200	50200	71700	72551.32	76.77	0	80745	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81735	4.02	1.00	12	0.18	18047.00	72770.00	96500	20221108	-24.77	62200	20230707	16.72	92000	-21.09	20230127	62200	16.72	20230707	96500	-24.77	20221108	62200	16.72	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
79	20231018	110234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	1100	2	1.53	10895401000	150362	27.34	72700	73200	71700	93200	50200	71700	72461.13	76.77	0	54871	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81960	4.03	1.00	12	0.13	18047.00	72770.00	96500	20221108	-24.56	62200	20230707	17.04	92000	-20.87	20230127	62200	17.04	20230707	96500	-24.56	20221108	62200	17.04	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
80	20231018	100234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72300	600	2	0.84	8423995100	116211	21.13	72700	73200	71700	93200	50200	71700	72488.79	76.77	0	37914	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81397	4.01	0.99	12	0.10	18047.00	72770.00	96500	20221108	-25.08	62200	20230707	16.24	92000	-21.41	20230127	62200	16.24	20230707	96500	-25.08	20221108	62200	16.24	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
81	20231018	090232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72100	400	2	0.56	1052183100	14537	2.64	72700	72700	72000	93200	50200	71700	72379.66	76.77	0	-4775	74566	73132	72366	70932	70166	72750	70550	2815	21500	2500	55920	100	1	112582792	81172	4.00	0.99	12	0.01	18047.00	72770.00	96500	20221108	-25.28	62200	20230707	15.92	92000	-21.63	20230127	62200	15.92	20230707	96500	-25.28	20221108	62200	15.92	20230707	0.33	Y	010950	2500	2814 억	86433078	N	N	79844	N	N
82	20231017	160235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71700	-1900	5	-2.58	39599557500	547013	95.78	73100	73800	71600	95600	51600	73600	72392.08	76.77	0	6780	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	80722	3.97	0.99	12	0.49	18047.00	72770.00	96500	20221108	-25.70	62200	20230707	15.27	92000	-22.07	20230127	62200	15.27	20230707	96500	-25.70	20221108	62200	15.27	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	79844	N	N
83	20231017	150234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71800	-1800	5	-2.45	34605177500	477371	83.59	73100	73800	71700	95600	51600	73600	72490.60	76.77	0	5222	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	80834	3.98	0.99	12	0.42	18047.00	72770.00	96500	20221108	-25.60	62200	20230707	15.43	92000	-21.96	20230127	62200	15.43	20230707	96500	-25.60	20221108	62200	15.43	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
84	20231017	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72300	-1300	5	-1.77	24763410300	340657	59.65	73100	73800	72200	95600	51600	73600	72692.45	76.77	0	25934	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	81397	4.01	0.99	12	0.30	18047.00	72770.00	96500	20221108	-25.08	62200	20230707	16.24	92000	-21.41	20230127	62200	16.24	20230707	96500	-25.08	20221108	62200	16.24	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
85	20231017	130233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72400	-1200	5	-1.63	21705371200	298382	52.25	73100	73800	72200	95600	51600	73600	72742.88	76.77	0	19839	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	81510	4.01	0.99	12	0.27	18047.00	72770.00	96500	20221108	-24.97	62200	20230707	16.40	92000	-21.30	20230127	62200	16.40	20230707	96500	-24.97	20221108	62200	16.40	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
86	20231017	120234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72600	-1000	5	-1.36	18009677900	247324	43.31	73100	73800	72200	95600	51600	73600	72817.39	76.77	0	14651	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	81735	4.02	1.00	12	0.22	18047.00	72770.00	96500	20221108	-24.77	62200	20230707	16.72	92000	-21.09	20230127	62200	16.72	20230707	96500	-24.77	20221108	62200	16.72	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
87	20231017	110231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72600	-1000	5	-1.36	15605737400	214164	37.50	73100	73800	72200	95600	51600	73600	72867.34	76.77	0	10449	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	81735	4.02	1.00	12	0.19	18047.00	72770.00	96500	20221108	-24.77	62200	20230707	16.72	92000	-21.09	20230127	62200	16.72	20230707	96500	-24.77	20221108	62200	16.72	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
88	20231017	100230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	-1100	5	-1.49	12440188200	170515	29.86	73100	73800	72200	95600	51600	73600	72955.65	76.77	0	4678	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	81623	4.02	1.00	12	0.15	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
89	20231017	090232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73500	-100	5	-0.14	1381040000	18845	3.30	73100	73800	73100	95600	51600	73600	73280.07	76.77	0	7200	77000	75300	74200	72500	71400	74750	71950	2815	22000	2500	57400	100	1	112582792	82748	4.07	1.01	12	0.02	18047.00	72770.00	96500	20221108	-23.83	62200	20230707	18.17	92000	-20.11	20230127	62200	18.17	20230707	96500	-23.83	20221108	62200	18.17	20230707	0.34	Y	010950	2500	2814 억	86429134	N	N	86330	N	N
90	20231016	160231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73600	-300	5	-0.41	42189788300	569242	178.81	75700	75900	73100	96000	51800	73900	74117.12	76.81	0	-47826	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	82861	4.08	1.01	12	0.51	18047.00	72770.00	96500	20221108	-23.73	62200	20230707	18.33	92000	-20.00	20230127	62200	18.33	20230707	96500	-23.73	20221108	62200	18.33	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	86330	N	N
91	20231016	150231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73600	-300	5	-0.41	38353947500	517104	162.43	75700	75900	73100	96000	51800	73900	74170.66	76.81	0	-59266	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	82861	4.08	1.01	12	0.46	18047.00	72770.00	96500	20221108	-23.73	62200	20230707	18.33	92000	-20.00	20230127	62200	18.33	20230707	96500	-23.73	20221108	62200	18.33	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
92	20231016	140232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73700	-200	5	-0.27	33608638500	452691	142.20	75700	75900	73100	96000	51800	73900	74241.90	76.81	0	-84132	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	82974	4.08	1.01	12	0.40	18047.00	72770.00	96500	20221108	-23.63	62200	20230707	18.49	92000	-19.89	20230127	62200	18.49	20230707	96500	-23.63	20221108	62200	18.49	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
93	20231016	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73900	0	3	0.00	30129603000	405467	127.36	75700	75900	73100	96000	51800	73900	74308.40	76.81	0	-80474	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	83199	4.09	1.02	12	0.36	18047.00	72770.00	96500	20221108	-23.42	62200	20230707	18.81	92000	-19.67	20230127	62200	18.81	20230707	96500	-23.42	20221108	62200	18.81	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
94	20231016	120233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74300	400	2	0.54	27568648500	370850	116.49	75700	75900	73100	96000	51800	73900	74339.08	76.81	0	-79425	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	83649	4.12	1.02	12	0.33	18047.00	72770.00	96500	20221108	-23.01	62200	20230707	19.45	92000	-19.24	20230127	62200	19.45	20230707	96500	-23.01	20221108	62200	19.45	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
95	20231016	110231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73800	-100	5	-0.14	23438979400	315123	98.99	75700	75900	73100	96000	51800	73900	74380.41	76.81	0	-76479	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	83086	4.09	1.01	12	0.28	18047.00	72770.00	96500	20221108	-23.52	62200	20230707	18.65	92000	-19.78	20230127	62200	18.65	20230707	96500	-23.52	20221108	62200	18.65	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
96	20231016	100229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74000	100	2	0.14	19839826700	266230	83.63	75700	75900	73100	96000	51800	73900	74521.38	76.81	0	-68117	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	83311	4.10	1.02	12	0.24	18047.00	72770.00	96500	20221108	-23.32	62200	20230707	18.97	92000	-19.57	20230127	62200	18.97	20230707	96500	-23.32	20221108	62200	18.97	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
97	20231016	090230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75800	1900	2	2.57	3511365100	46458	14.59	75700	75900	75100	96000	51800	73900	75581.50	76.81	0	5991	74766	74332	73566	73132	72366	74550	73350	2815	22100	2500	57640	100	1	112582792	85338	4.20	1.04	12	0.04	18047.00	72770.00	96500	20221108	-21.45	62200	20230707	21.86	92000	-17.61	20230127	62200	21.86	20230707	96500	-21.45	20221108	62200	21.86	20230707	0.33	Y	010950	2500	2814 억	86472064	N	N	26140	N	N
98	20231012	160233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73500	-1200	5	-1.61	29308364600	398711	77.54	73700	74200	72900	97100	52300	74700	73507.63	76.74	0	24263	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82748	4.07	1.01	12	0.35	18047.00	72770.00	96500	20221108	-23.83	62200	20230707	18.17	92000	-20.11	20230127	62200	18.17	20230707	96500	-23.83	20221108	62200	18.17	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	30397	N	N
99	20231012	150231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73200	-1500	5	-2.01	24876146400	338352	65.80	73700	74200	72900	97100	52300	74700	73521.29	76.74	0	23137	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82411	4.06	1.01	12	0.30	18047.00	72770.00	96500	20221108	-24.15	62200	20230707	17.68	92000	-20.43	20230127	62200	17.68	20230707	96500	-24.15	20221108	62200	17.68	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
100	20231012	140231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73500	-1200	5	-1.61	21174885400	287975	56.00	73700	74200	72900	97100	52300	74700	73530.05	76.74	0	28646	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82748	4.07	1.01	12	0.26	18047.00	72770.00	96500	20221108	-23.83	62200	20230707	18.17	92000	-20.11	20230127	62200	18.17	20230707	96500	-23.83	20221108	62200	18.17	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
101	20231012	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73500	-1200	5	-1.61	18685928200	254175	49.43	73700	74200	72900	97100	52300	74700	73515.72	76.74	0	20445	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82748	4.07	1.01	12	0.23	18047.00	72770.00	96500	20221108	-23.83	62200	20230707	18.17	92000	-20.11	20230127	62200	18.17	20230707	96500	-23.83	20221108	62200	18.17	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
102	20231012	120235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73700	-1000	5	-1.34	16641740200	226394	44.03	73700	74200	72900	97100	52300	74700	73507.55	76.74	0	16649	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82974	4.08	1.01	12	0.20	18047.00	72770.00	96500	20221108	-23.63	62200	20230707	18.49	92000	-19.89	20230127	62200	18.49	20230707	96500	-23.63	20221108	62200	18.49	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
103	20231012	110234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73700	-1000	5	-1.34	14163956300	192764	37.49	73700	74200	72900	97100	52300	74700	73477.84	76.74	0	13347	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82974	4.08	1.01	12	0.17	18047.00	72770.00	96500	20221108	-23.63	62200	20230707	18.49	92000	-19.89	20230127	62200	18.49	20230707	96500	-23.63	20221108	62200	18.49	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
104	20231012	100233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73300	-1400	5	-1.87	10620122300	144565	28.11	73700	74200	72900	97100	52300	74700	73462.10	76.74	0	-831	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	82523	4.06	1.01	12	0.13	18047.00	72770.00	96500	20221108	-24.04	62200	20230707	17.85	92000	-20.33	20230127	62200	17.85	20230707	96500	-24.04	20221108	62200	17.85	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
105	20231012	090235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73800	-900	5	-1.20	1582735100	21424	4.17	73700	74200	73600	97100	52300	74700	73874.42	76.74	0	7139	76500	75600	74400	73500	72300	75000	72900	2815	22400	2500	58260	100	1	112582792	83086	4.09	1.01	12	0.02	18047.00	72770.00	96500	20221108	-23.52	62200	20230707	18.65	92000	-19.78	20230127	62200	18.65	20230707	96500	-23.52	20221108	62200	18.65	20230707	0.27	Y	010950	2500	2814 억	86395484	N	N	53836	N	N
106	20231011	160233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74700	-1100	5	-1.45	38020696700	511819	63.41	75300	75300	73200	98500	53100	75800	74284.54	76.77	0	-52891	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	84099	4.14	1.03	12	0.45	18047.00	72770.00	96500	20221108	-22.59	62200	20230707	20.10	92000	-18.80	20230127	62200	20.10	20230707	96500	-22.59	20221108	62200	20.10	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	53836	N	N
107	20231011	150231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74800	-1000	5	-1.32	31307394000	421937	52.27	75300	75300	73200	98500	53100	75800	74198.61	76.77	0	-48834	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	84212	4.14	1.03	12	0.37	18047.00	72770.00	96500	20221108	-22.49	62200	20230707	20.26	92000	-18.70	20230127	62200	20.26	20230707	96500	-22.49	20221108	62200	20.26	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
108	20231011	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74500	-1300	5	-1.72	26020393300	351273	43.52	75300	75300	73200	98500	53100	75800	74073.77	76.77	0	-44588	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	83874	4.13	1.02	12	0.31	18047.00	72770.00	96500	20221108	-22.80	62200	20230707	19.77	92000	-19.02	20230127	62200	19.77	20230707	96500	-22.80	20221108	62200	19.77	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
109	20231011	130230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74400	-1400	5	-1.85	22283325500	301129	37.31	75300	75300	73200	98500	53100	75800	73998.31	76.77	0	-44732	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	83762	4.12	1.02	12	0.27	18047.00	72770.00	96500	20221108	-22.90	62200	20230707	19.61	92000	-19.13	20230127	62200	19.61	20230707	96500	-22.90	20221108	62200	19.61	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
110	20231011	120234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74000	-1800	5	-2.37	19337147400	261380	32.38	75300	75300	73200	98500	53100	75800	73979.86	76.77	0	-50411	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	83311	4.10	1.02	12	0.23	18047.00	72770.00	96500	20221108	-23.32	62200	20230707	18.97	92000	-19.57	20230127	62200	18.97	20230707	96500	-23.32	20221108	62200	18.97	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
111	20231011	110232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73600	-2200	5	-2.90	16010222100	216303	26.80	75300	75300	73200	98500	53100	75800	74016.25	76.77	0	-51262	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	82861	4.08	1.01	12	0.19	18047.00	72770.00	96500	20221108	-23.73	62200	20230707	18.33	92000	-20.00	20230127	62200	18.33	20230707	96500	-23.73	20221108	62200	18.33	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
112	20231011	100231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73800	-2000	5	-2.64	10915294300	147266	18.25	75300	75300	73200	98500	53100	75800	74117.75	76.77	0	-40896	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	83086	4.09	1.01	12	0.13	18047.00	72770.00	96500	20221108	-23.52	62200	20230707	18.65	92000	-19.78	20230127	62200	18.65	20230707	96500	-23.52	20221108	62200	18.65	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
113	20231011	090232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73900	-1900	5	-2.51	1587235700	21352	2.65	75300	75300	73200	98500	53100	75800	74325.58	76.77	0	-6502	79666	77732	76366	74432	73066	77050	73750	2815	22700	2500	59120	100	1	112582792	83199	4.09	1.02	12	0.02	18047.00	72770.00	96500	20221108	-23.42	62200	20230707	18.81	92000	-19.67	20230127	62200	18.81	20230707	96500	-23.42	20221108	62200	18.81	20230707	0.28	Y	010950	2500	2814 억	86428207	N	N	112367	N	N
114	20231010	160230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75800	2900	2	3.98	61606256500	803833	361.94	76900	78300	75000	94700	51100	72900	76641.62	76.71	-2176	-16052	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	85338	4.20	1.04	12	0.71	18047.00	72770.00	96500	20221108	-21.45	62200	20230707	21.86	92000	-17.61	20230127	62200	21.86	20230707	96500	-21.45	20221108	62200	21.86	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	112256	N	N
115	20231010	150231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75300	2400	2	3.29	57169656700	745223	335.55	76900	78300	75000	94700	51100	72900	76714.83	76.71	-2176	-14687	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	84775	4.17	1.03	12	0.66	18047.00	72770.00	96500	20221108	-21.97	62200	20230707	21.06	92000	-18.15	20230127	62200	21.06	20230707	96500	-21.97	20221108	62200	21.06	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
116	20231010	140229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75600	2700	2	3.70	52702279000	686170	308.96	76900	78300	75000	94700	51100	72900	76806.45	76.71	-2176	1292	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	85113	4.19	1.04	12	0.61	18047.00	72770.00	96500	20221108	-21.66	62200	20230707	21.54	92000	-17.83	20230127	62200	21.54	20230707	96500	-21.66	20221108	62200	21.54	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
117	20231010	130229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	76000	3100	2	4.25	47860496600	621963	280.05	76900	78300	75200	94700	51100	72900	76950.71	76.71	-2176	4892	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	85563	4.21	1.04	12	0.55	18047.00	72770.00	96500	20221108	-21.24	62200	20230707	22.19	92000	-17.39	20230127	62200	22.19	20230707	96500	-21.24	20221108	62200	22.19	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
118	20231010	120229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	76400	3500	2	4.80	42524644700	551588	248.36	76900	78300	76000	94700	51100	72900	77094.94	76.71	-2176	14436	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	86013	4.23	1.05	12	0.49	18047.00	72770.00	96500	20221108	-20.83	62200	20230707	22.83	92000	-16.96	20230127	62200	22.83	20230707	96500	-20.83	20221108	62200	22.83	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
119	20231010	110225	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	76800	3900	2	5.35	38578529000	499888	225.08	76900	78300	76000	94700	51100	72900	77174.35	76.71	-2176	25659	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	86464	4.26	1.06	12	0.44	18047.00	72770.00	96500	20221108	-20.41	62200	20230707	23.47	92000	-16.52	20230127	62200	23.47	20230707	96500	-20.41	20221108	62200	23.47	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
120	20231010	100227	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	77000	4100	2	5.62	32872448300	425653	191.66	76900	78300	76000	94700	51100	72900	77228.28	76.71	-2176	31339	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	86689	4.27	1.06	12	0.38	18047.00	72770.00	96500	20221108	-20.21	62200	20230707	23.79	92000	-16.30	20230127	62200	23.79	20230707	96500	-20.21	20221108	62200	23.79	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
121	20231010	090229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	76600	3700	2	5.08	4703251700	61330	27.61	76900	76900	76200	94700	51100	72900	76687.62	76.71	-2176	-13513	74033	73466	72433	71866	70833	73750	72150	2815	21800	2500	56860	100	1	112582792	86238	4.24	1.05	12	0.05	18047.00	72770.00	96500	20221108	-20.62	62200	20230707	23.15	92000	-16.74	20230127	62200	23.15	20230707	96500	-20.62	20221108	62200	23.15	20230707	0.28	Y	010950	2500	2814 억	86367072	N	N	35588	N	N
122	20231006	160229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72900	500	2	0.69	16055737800	221475	41.59	71800	73000	71400	94100	50700	72400	72493.79	76.69	2706	-12279	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	82073	4.04	1.00	12	0.20	18047.00	72770.00	96500	20221108	-24.46	62200	20230707	17.20	92000	-20.76	20230127	62200	17.20	20230707	96500	-24.46	20221108	62200	17.20	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	35564	N	N
123	20231006	150226	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	400	2	0.55	12272827900	169552	31.84	71800	73000	71400	94100	50700	72400	72383.86	76.69	2706	-15710	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81960	4.03	1.00	12	0.15	18047.00	72770.00	96500	20221108	-24.56	62200	20230707	17.04	92000	-20.87	20230127	62200	17.04	20230707	96500	-24.56	20221108	62200	17.04	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N
124	20231006	140227	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	100	2	0.14	9626545400	133173	25.01	71800	72800	71400	94100	50700	72400	72286.01	76.69	2706	-8565	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81623	4.02	1.00	12	0.12	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N
125	20231006	130225	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72700	300	2	0.41	8315210200	115110	21.62	71800	72800	71400	94100	50700	72400	72237.08	76.69	2706	-10753	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81848	4.03	1.00	12	0.10	18047.00	72770.00	96500	20221108	-24.66	62200	20230707	16.88	92000	-20.98	20230127	62200	16.88	20230707	96500	-24.66	20221108	62200	16.88	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N
126	20231006	120225	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72600	200	2	0.28	7233426000	100222	18.82	71800	72800	71400	94100	50700	72400	72174.03	76.69	2706	-12714	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81735	4.02	1.00	12	0.09	18047.00	72770.00	96500	20221108	-24.77	62200	20230707	16.72	92000	-21.09	20230127	62200	16.72	20230707	96500	-24.77	20221108	62200	16.72	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N
127	20231006	110224	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	100	2	0.14	5853957900	81203	15.25	71800	72600	71400	94100	50700	72400	72090.41	76.69	2706	-12945	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81623	4.02	1.00	12	0.07	18047.00	72770.00	96500	20221108	-24.87	62200	20230707	16.56	92000	-21.20	20230127	62200	16.56	20230707	96500	-24.87	20221108	62200	16.56	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N
128	20231006	100224	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72200	-200	5	-0.28	3902242200	54232	10.18	71800	72400	71400	94100	50700	72400	71954.60	76.69	2706	-12275	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81285	4.00	0.99	12	0.05	18047.00	72770.00	96500	20221108	-25.18	62200	20230707	16.08	92000	-21.52	20230127	62200	16.08	20230707	96500	-25.18	20221108	62200	16.08	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N
129	20231006	090221	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72000	-400	5	-0.55	459319400	6405	1.20	71800	72000	71400	94100	50700	72400	71712.52	76.69	2706	257	74800	73600	72100	70900	69400	72850	70150	2815	21700	2500	56470	100	1	112582792	81060	3.99	0.99	12	0.01	18047.00	72770.00	96500	20221108	-25.39	62200	20230707	15.76	92000	-21.74	20230127	62200	15.76	20230707	96500	-25.39	20221108	62200	15.76	20230707	0.29	Y	010950	2500	2814 억	86342785	N	N	48976	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History