KissMeData/069260/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	20231130	160645	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-100	5	-0.47	1221392350	57521	56.10	21400	21400	21150	27750	14950	21350	21233.85	6.75	0	-9048	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8687	10.62	1.10	12	0.14	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.59	N	069260	1000	408 억	2760341	N	N	7	N	N
3	20231130	150646	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-100	5	-0.47	913443100	43041	41.98	21400	21400	21150	27750	14950	21350	21222.62	6.75	0	-9340	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8687	10.62	1.10	12	0.11	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
4	20231130	140642	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-100	5	-0.47	789429950	37202	36.28	21400	21400	21150	27750	14950	21350	21220.09	6.75	0	-9535	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8687	10.62	1.10	12	0.09	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
5	20231130	130641	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	-150	5	-0.70	598895250	28217	27.52	21400	21400	21150	27750	14950	21350	21224.62	6.75	0	-6929	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8666	10.59	1.09	12	0.07	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
6	20231130	120652	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	-150	5	-0.70	533986850	25158	24.54	21400	21400	21150	27750	14950	21350	21225.32	6.75	0	-6437	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8666	10.59	1.09	12	0.06	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
7	20231130	110645	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	-150	5	-0.70	429108550	20217	19.72	21400	21400	21150	27750	14950	21350	21225.13	6.75	0	-5018	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8666	10.59	1.09	12	0.05	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
8	20231130	100641	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21150	-200	5	-0.94	292191250	13760	13.42	21400	21400	21150	27750	14950	21350	21234.82	6.75	0	-2731	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8646	10.57	1.09	12	0.03	2001.00	19362.00	24200	20230419	-12.60	18600	20230103	13.71	24200	-12.60	20230419	18600	13.71	20230103	24200	-12.60	20230419	18600	13.71	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
9	20231130	090643	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-100	5	-0.47	39206350	1837	1.79	21400	21400	21200	27750	14950	21350	21342.59	6.75	0	-718	21850	21600	21400	21150	20950	21500	21050	409	6400	1000	16220	50	1	40878588	8687	10.62	1.10	12	0.00	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.59	N	069260	1000	408 억	2760341	N	N	1	N	N
10	20231129	160639	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-350	5	-1.61	2192524350	102505	108.58	21650	21650	21200	28200	15200	21700	21389.45	6.83	0	-28280	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8728	10.67	1.10	12	0.25	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.58	N	069260	1000	408 억	2791751	N	N	1	N	N
11	20231129	150644	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-450	5	-2.07	2126231050	99396	105.29	21650	21650	21200	28200	15200	21700	21391.48	6.83	0	-28572	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8687	10.62	1.10	12	0.24	2001.00	19362.00	24200	20230419	-12.19	18600	20230103	14.25	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	18600	14.25	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
12	20231129	140640	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-400	5	-1.84	1702824550	79496	84.21	21650	21650	21250	28200	15200	21700	21420.22	6.83	0	-28040	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8707	10.64	1.10	12	0.19	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
13	20231129	130643	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-300	5	-1.38	954962200	44460	47.09	21650	21650	21400	28200	15200	21700	21479.08	6.83	0	-5468	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8748	10.69	1.11	12	0.11	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
14	20231129	120643	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-250	5	-1.15	730881200	34019	36.04	21650	21650	21400	28200	15200	21700	21484.44	6.83	0	-316	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8768	10.72	1.11	12	0.08	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
15	20231129	110643	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-250	5	-1.15	619764100	28842	30.55	21650	21650	21400	28200	15200	21700	21488.18	6.83	0	589	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8768	10.72	1.11	12	0.07	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
16	20231129	100642	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-250	5	-1.15	506828200	23581	24.98	21650	21650	21400	28200	15200	21700	21492.99	6.83	0	1243	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8768	10.72	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
17	20231129	090639	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-200	5	-0.92	234594400	10900	11.55	21650	21650	21450	28200	15200	21700	21522.26	6.83	0	1898	22166	21932	21716	21482	21266	21825	21375	409	6500	1000	16490	50	1	40878588	8789	10.74	1.11	12	0.03	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.58	N	069260	1000	408 억	2791751	N	N	0	N	N
18	20231128	160640	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-100	5	-0.46	2030900050	93811	356.76	21850	21950	21500	28300	15300	21800	21648.75	6.83	0	2361	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8871	10.84	1.12	12	0.23	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
19	20231128	150558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-200	5	-0.92	1957128150	90408	343.82	21850	21950	21500	28300	15300	21800	21647.73	6.83	0	2015	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8830	10.79	1.12	12	0.22	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
20	20231128	140640	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-250	5	-1.15	1770203250	81743	310.87	21850	21950	21500	28300	15300	21800	21655.72	6.83	0	1690	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8809	10.77	1.11	12	0.20	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
21	20231128	130636	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-150	5	-0.69	1345708550	62047	235.97	21850	21950	21550	28300	15300	21800	21688.54	6.83	0	3932	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8850	10.82	1.12	12	0.15	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
22	20231128	120639	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-200	5	-0.92	1125962350	51881	197.30	21850	21950	21550	28300	15300	21800	21702.79	6.83	0	2201	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8830	10.79	1.12	12	0.13	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
23	20231128	110637	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-150	5	-0.69	610438050	28034	106.61	21850	21950	21650	28300	15300	21800	21774.92	6.83	0	348	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8850	10.82	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
24	20231128	100637	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	264190800	12091	45.98	21850	21950	21750	28300	15300	21800	21850.20	6.83	0	4426	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
25	20231128	090636	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	16266050	745	2.83	21850	21850	21800	28300	15300	21800	21833.62	6.83	0	192	22033	21916	21783	21666	21533	21975	21725	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.58	N	069260	1000	408 억	2791226	N	N	0	N	N
26	20231127	160635	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	50	2	0.23	572467150	26294	57.81	21750	21900	21650	28250	15250	21750	21771.78	6.83	2767	2017	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8912	10.89	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
27	20231127	150636	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	492549700	22628	49.75	21750	21900	21650	28250	15250	21750	21767.27	6.83	2767	2105	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
28	20231127	140640	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	392726900	18032	39.65	21750	21900	21700	28250	15250	21750	21779.44	6.83	2767	1272	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
29	20231127	130638	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	353402350	16223	35.67	21750	21900	21700	28250	15250	21750	21784.03	6.83	2767	785	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
30	20231127	120638	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	50	2	0.23	302558850	13887	30.53	21750	21900	21700	28250	15250	21750	21787.20	6.83	2767	1845	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
31	20231127	110630	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	50	2	0.23	267949700	12300	27.04	21750	21900	21700	28250	15250	21750	21784.53	6.83	2767	1349	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
32	20231127	100629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	169890450	7803	17.16	21750	21850	21700	28250	15250	21750	21772.45	6.83	2767	-252	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.02	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
33	20231127	090631	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	23983750	1104	2.43	21750	21750	21700	28250	15250	21750	21724.41	6.83	2767	61	21916	21832	21716	21632	21516	21875	21675	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	N	069260	1000	408 억	2793771	N	N	106	N	N
34	20231124	160624	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	985742300	45479	61.67	21650	21800	21600	28250	15250	21750	21674.67	6.81	-67	8918	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.11	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2782988	N	N	106	N	N
35	20231124	150632	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	940223200	43386	58.83	21650	21800	21600	28250	15250	21750	21671.12	6.81	-67	9109	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.11	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
36	20231124	140634	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	737983250	34046	46.16	21650	21800	21600	28250	15250	21750	21676.06	6.81	-67	7903	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
37	20231124	130629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	654137350	30184	40.93	21650	21800	21600	28250	15250	21750	21671.66	6.81	-67	7478	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
38	20231124	120634	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	0	3	0.00	602788750	27819	37.72	21650	21800	21600	28250	15250	21750	21668.24	6.81	-67	6555	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8891	10.87	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
39	20231124	110630	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-100	5	-0.46	381739600	17624	23.90	21650	21800	21600	28250	15250	21750	21660.21	6.81	-67	1972	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8850	10.82	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
40	20231124	100629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-100	5	-0.46	213716900	9860	13.37	21650	21800	21650	28250	15250	21750	21675.14	6.81	-67	429	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8850	10.82	1.12	12	0.02	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
41	20231124	090629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-50	5	-0.23	65467350	3021	4.10	21650	21800	21650	28250	15250	21750	21670.75	6.81	-67	314	22016	21882	21766	21632	21516	21875	21625	409	6500	1000	16530	50	1	40878588	8871	10.84	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.54	N	069260	1000	408 억	2782988	N	N	0	N	N
42	20231123	160622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	1584050650	72828	119.91	21750	21900	21650	28450	15350	21900	21750.57	6.79	0	1458	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.18	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
43	20231123	150644	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	1418077150	65198	107.34	21750	21900	21650	28450	15350	21900	21750.32	6.79	0	1912	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.16	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
44	20231123	140639	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	1190367200	54738	90.12	21750	21900	21650	28450	15350	21900	21746.63	6.79	0	1508	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.13	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
45	20231123	130639	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	834285750	38334	63.11	21750	21900	21700	28450	15350	21900	21763.60	6.79	0	2411	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
46	20231123	120631	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	710165700	32624	53.71	21750	21900	21700	28450	15350	21900	21768.20	6.79	0	2924	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
47	20231123	110646	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	588440300	27032	44.51	21750	21900	21700	28450	15350	21900	21768.29	6.79	0	3769	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
48	20231123	100633	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-150	5	-0.68	399840150	18364	30.23	21750	21900	21700	28450	15350	21900	21773.04	6.79	0	2732	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8891	10.87	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
49	20231123	090629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-100	5	-0.46	17926200	823	1.36	21750	21900	21750	28450	15350	21900	21781.53	6.79	0	410	22100	22000	21850	21750	21600	22050	21800	409	6550	1000	16640	50	1	40878588	8912	10.89	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.54	N	069260	1000	408 억	2774460	N	N	12	N	N
50	20231122	160608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-100	5	-0.45	1316875100	60398	115.60	21850	21950	21700	28600	15400	22000	21803.28	6.77	0	-1696	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8952	10.94	1.13	12	0.15	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.53	N	069260	1000	408 억	2769409	N	N	12	N	N
51	20231122	150620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	1272487700	58368	111.72	21850	21950	21700	28600	15400	22000	21801.12	6.77	0	-1379	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
52	20231122	140612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	1079488700	49528	94.80	21850	21950	21700	28600	15400	22000	21795.52	6.77	0	-1398	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.12	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
53	20231122	130634	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	737971300	33841	64.77	21850	21950	21700	28600	15400	22000	21807.02	6.77	0	-3831	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
54	20231122	120637	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	598609550	27449	52.54	21850	21950	21700	28600	15400	22000	21808.06	6.77	0	-4367	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.07	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
55	20231122	110704	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	412761550	18920	36.21	21850	21950	21700	28600	15400	22000	21816.15	6.77	0	-3119	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
56	20231122	100646	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	239871000	10999	21.05	21850	21950	21700	28600	15400	22000	21808.44	6.77	0	-529	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
57	20231122	090614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-150	5	-0.68	39267350	1801	3.45	21850	21900	21700	28600	15400	22000	21803.08	6.77	0	-644	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8932	10.92	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	N	069260	1000	408 억	2769409	N	N	0	N	N
58	20231121	160616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	200	2	0.92	1126155900	51312	127.09	21950	22100	21800	28300	15300	21800	21947.00	6.73	0	13521	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	8993	10.99	1.14	12	0.13	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
59	20231121	150616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	200	2	0.92	1050864000	47888	118.61	21950	22100	21800	28300	15300	21800	21944.20	6.73	0	11895	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	8993	10.99	1.14	12	0.12	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
60	20231121	140610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	150	2	0.69	762536400	34703	85.95	21950	22100	21800	28300	15300	21800	21973.21	6.73	0	7640	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	8973	10.97	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
61	20231121	130605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	250	2	1.15	545859600	24831	61.50	21950	22100	21800	28300	15300	21800	21982.99	6.73	0	4166	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	9014	11.02	1.14	12	0.06	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
62	20231121	120605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	250	2	1.15	471643850	21461	53.15	21950	22100	21800	28300	15300	21800	21976.79	6.73	0	3733	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	9014	11.02	1.14	12	0.05	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
63	20231121	110603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	150	2	0.69	276410800	12593	31.19	21950	22100	21800	28300	15300	21800	21949.56	6.73	0	-310	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	8973	10.97	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
64	20231121	100549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	100	2	0.46	89012150	4070	10.08	21950	21950	21800	28300	15300	21800	21870.31	6.73	0	66	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	8952	10.94	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
65	20231121	090557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	100	2	0.46	12142750	554	1.37	21950	21950	21800	28300	15300	21800	21918.32	6.73	0	272	22066	21932	21816	21682	21566	22000	21750	409	6500	1000	16560	50	1	40878588	8952	10.94	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.51	N	069260	1000	408 억	2749696	N	N	107	N	N
66	20231120	160602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	878673750	40276	100.44	21700	21950	21700	28300	15300	21800	21816.48	6.72	0	6030	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.51	N	069260	1000	408 억	2747595	N	N	107	N	N
67	20231120	150606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	738846700	33866	84.46	21700	21950	21700	28300	15300	21800	21816.77	6.72	0	5675	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
68	20231120	140605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-50	5	-0.23	611595850	28034	69.91	21700	21950	21700	28300	15300	21800	21816.22	6.72	0	5313	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8891	10.87	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
69	20231120	130602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	473117100	21683	54.08	21700	21950	21700	28300	15300	21800	21819.73	6.72	0	5261	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
70	20231120	120604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	279545200	12806	31.94	21700	21950	21700	28300	15300	21800	21829.24	6.72	0	1951	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
71	20231120	110602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	100	2	0.46	214110700	9808	24.46	21700	21950	21700	28300	15300	21800	21830.21	6.72	0	1590	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8952	10.94	1.13	12	0.02	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
72	20231120	100559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	123590450	5662	14.12	21700	21950	21700	28300	15300	21800	21828.06	6.72	0	2006	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
73	20231120	090605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	46149650	2124	5.30	21700	21850	21700	28300	15300	21800	21727.71	6.72	0	700	22366	22082	21866	21582	21366	21975	21475	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.51	N	069260	1000	408 억	2747595	N	N	0	N	N
74	20231117	160616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	873238950	40098	101.96	21950	22150	21650	28600	15400	22000	21777.62	6.72	1188	2142	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
75	20231117	150619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-250	5	-1.14	825113150	37889	96.35	21950	22150	21650	28600	15400	22000	21777.12	6.72	1188	2843	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8891	10.87	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
76	20231117	140618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	678360250	31144	79.19	21950	22150	21650	28600	15400	22000	21781.41	6.72	1188	3069	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
77	20231117	130616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-250	5	-1.14	563545400	25867	65.78	21950	22150	21650	28600	15400	22000	21786.27	6.72	1188	1266	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8891	10.87	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
78	20231117	120617	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-250	5	-1.14	480228750	22038	56.04	21950	22150	21650	28600	15400	22000	21790.94	6.72	1188	72	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8891	10.87	1.12	12	0.05	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
79	20231117	110619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-250	5	-1.14	331247300	15179	38.60	21950	22150	21750	28600	15400	22000	21822.74	6.72	1188	-950	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8891	10.87	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
80	20231117	100617	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	227984250	10434	26.53	21950	22150	21750	28600	15400	22000	21850.13	6.72	1188	-396	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
81	20231117	090619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	0	3	0.00	5117650	232	0.59	21950	22150	21950	28600	15400	22000	22058.84	6.72	1188	-43	22266	22132	21966	21832	21666	22200	21900	409	6600	1000	16720	50	1	40878588	8993	10.99	1.14	12	0.00	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.52	N	069260	1000	408 억	2745545	N	N	0	N	N
82	20231116	160619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	100	2	0.46	777336800	35412	58.63	21950	22100	21800	28450	15350	21900	21951.23	6.68	2000	9851	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8993	10.99	1.14	12	0.09	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
83	20231116	150615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	50	2	0.23	695899350	31703	52.48	21950	22100	21800	28450	15350	21900	21950.58	6.68	2000	9762	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8973	10.97	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
84	20231116	140554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	547526350	24957	41.32	21950	22100	21800	28450	15350	21900	21938.79	6.68	2000	6928	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
85	20231116	130613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	442121950	20147	33.35	21950	22100	21800	28450	15350	21900	21944.80	6.68	2000	4136	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
86	20231116	120616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	358613550	16326	27.03	21950	22100	21800	28450	15350	21900	21965.79	6.68	2000	4079	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8932	10.92	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
87	20231116	110612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	224564550	10204	16.89	21950	22100	21900	28450	15350	21900	22007.50	6.68	2000	3468	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.02	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
88	20231116	100613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	50	2	0.23	38439600	1749	2.90	21950	22050	21900	28450	15350	21900	21978.04	6.68	2000	61	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8973	10.97	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
89	20231116	090613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	0	3	0.00	0	0	0.00	0	0	0	28450	15350	21900	0.00	6.68	2000	0	22100	22000	21850	21750	21600	21925	21675	409	6550	1000	16640	50	1	40878588	8952	10.94	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.52	N	069260	1000	408 억	2729812	N	N	0	N	N
90	20231115	160536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	350	2	1.62	1320715400	60396	150.76	21950	21950	21700	28000	15100	21550	21865.04	6.69	1300	-225	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8952	10.94	1.13	12	0.15	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
91	20231115	150622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	400	2	1.86	1145254700	52388	130.77	21950	21950	21700	28000	15100	21550	21861.01	6.69	1300	-1079	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8973	10.97	1.13	12	0.13	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
92	20231115	140620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	300	2	1.39	875359200	40063	100.01	21950	21950	21700	28000	15100	21550	21849.57	6.69	1300	-1956	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8932	10.92	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
93	20231115	130622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	350	2	1.62	688844350	31526	78.70	21950	21950	21700	28000	15100	21550	21850.04	6.69	1300	-2244	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8952	10.94	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
94	20231115	120625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	300	2	1.39	599661400	27444	68.51	21950	21950	21700	28000	15100	21550	21850.36	6.69	1300	-1329	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8932	10.92	1.13	12	0.07	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
95	20231115	110629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	300	2	1.39	477192050	21836	54.51	21950	21950	21700	28000	15100	21550	21853.46	6.69	1300	-1305	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8932	10.92	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
96	20231115	100624	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	350	2	1.62	314589900	14402	35.95	21950	21950	21700	28000	15100	21550	21843.49	6.69	1300	1431	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8952	10.94	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
97	20231115	090618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	250	2	1.16	73459900	3355	8.37	21950	21950	21750	28000	15100	21550	21895.65	6.69	1300	17	22016	21782	21616	21382	21216	21700	21300	409	6450	1000	16370	50	1	40878588	8912	10.89	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.53	N	069260	1000	408 억	2734417	N	N	2657	N	N
98	20231114	160611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	861173300	39829	66.39	21650	21850	21450	27850	15050	21450	21621.77	6.70	-33	-3196	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.10	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	2657	N	N
99	20231114	150612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	749040800	34631	57.73	21650	21850	21450	27850	15050	21450	21629.20	6.70	-33	-2125	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.08	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
100	20231114	140612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	645962850	29856	49.77	21650	21850	21450	27850	15050	21450	21635.95	6.70	-33	-1283	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.07	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
101	20231114	130614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	558767750	25814	43.03	21650	21850	21450	27850	15050	21450	21645.92	6.70	-33	-1012	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.06	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
102	20231114	120615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	523669150	24188	40.32	21650	21850	21450	27850	15050	21450	21649.96	6.70	-33	-1439	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.06	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
103	20231114	110621	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	436485050	20139	33.57	21650	21850	21500	27850	15050	21450	21673.62	6.70	-33	-200	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.05	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
104	20231114	100614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	100	2	0.47	326207500	15024	25.04	21650	21850	21550	27850	15050	21450	21712.43	6.70	-33	407	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8809	10.77	1.11	12	0.04	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
105	20231114	090608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	250	2	1.17	75877850	3494	5.82	21650	21800	21650	27850	15050	21450	21716.61	6.70	-33	-834	22083	21766	21533	21216	20983	21650	21100	409	6400	1000	16300	50	1	40878588	8871	10.84	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.52	N	069260	1000	408 억	2739829	N	N	1998	N	N
106	20231113	160604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	150	2	0.70	1292160850	59968	114.49	21600	21850	21300	27650	14950	21300	21547.60	6.73	0	-8045	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8768	10.72	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.52	N	069260	1000	408 억	2749196	N	N	1998	N	N
107	20231113	150604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	250	2	1.17	1183237350	54896	104.81	21600	21850	21300	27650	14950	21300	21554.16	6.73	0	-6496	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8809	10.77	1.11	12	0.13	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
108	20231113	140602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	150	2	0.70	1030063250	47789	91.24	21600	21850	21300	27650	14950	21300	21554.40	6.73	0	-4579	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8768	10.72	1.11	12	0.12	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
109	20231113	130600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	150	2	0.70	819518550	37959	72.47	21600	21850	21300	27650	14950	21300	21589.57	6.73	0	-2449	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8768	10.72	1.11	12	0.09	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
110	20231113	120601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	350	2	1.64	663253250	30731	58.67	21600	21850	21300	27650	14950	21300	21582.55	6.73	0	-773	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8850	10.82	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
111	20231113	110600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	450	2	2.11	538672500	24992	47.71	21600	21850	21300	27650	14950	21300	21553.80	6.73	0	929	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8891	10.87	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
112	20231113	100558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	350	2	1.64	352380050	16406	31.32	21600	21700	21300	27650	14950	21300	21478.73	6.73	0	2047	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8850	10.82	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
113	20231113	090603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	150	2	0.70	21207100	986	1.88	21600	21600	21400	27650	14950	21300	21508.22	6.73	0	-260	21566	21432	21316	21182	21066	21425	21175	409	6350	1000	16180	50	1	40878588	8768	10.72	1.11	12	0.00	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.52	N	069260	1000	408 억	2749196	N	N	8	N	N
114	20231110	160619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-200	5	-0.93	1110130550	52178	103.33	21300	21450	21200	27950	15050	21500	21275.83	6.76	0	391	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8707	10.64	1.10	12	0.13	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.51	N	069260	1000	408 억	2764067	N	N	8	N	N
115	20231110	150611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-200	5	-0.93	1029087200	48370	95.79	21300	21450	21200	27950	15050	21500	21275.32	6.76	0	1096	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8707	10.64	1.10	12	0.12	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
116	20231110	140605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-200	5	-0.93	880536200	41384	81.96	21300	21450	21200	27950	15050	21500	21277.21	6.76	0	966	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8707	10.64	1.10	12	0.10	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
117	20231110	130607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	-300	5	-1.40	787589200	37014	73.30	21300	21450	21200	27950	15050	21500	21278.14	6.76	0	972	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8666	10.59	1.09	12	0.09	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
118	20231110	120608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21200	-300	5	-1.40	694861400	32644	64.65	21300	21450	21200	27950	15050	21500	21286.04	6.76	0	1658	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8666	10.59	1.09	12	0.08	2001.00	19362.00	24200	20230419	-12.40	18600	20230103	13.98	24200	-12.40	20230419	18600	13.98	20230103	24200	-12.40	20230419	18600	13.98	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
119	20231110	110601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-200	5	-0.93	459190850	21565	42.71	21300	21450	21200	27950	15050	21500	21293.34	6.76	0	128	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8707	10.64	1.10	12	0.05	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
120	20231110	100607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-200	5	-0.93	331249850	15557	30.81	21300	21450	21200	27950	15050	21500	21292.66	6.76	0	242	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8707	10.64	1.10	12	0.04	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
121	20231110	090556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-150	5	-0.70	27682100	1297	2.57	21300	21450	21300	27950	15050	21500	21343.18	6.76	0	374	21900	21700	21500	21300	21100	21600	21200	409	6450	1000	16340	50	1	40878588	8728	10.67	1.10	12	0.00	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.51	N	069260	1000	408 억	2764067	N	N	100	N	N
122	20231109	160550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-50	5	-0.23	1082605450	50395	53.46	21550	21700	21300	28000	15100	21550	21482.39	6.77	0	-3555	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8789	10.74	1.11	12	0.12	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.50	N	069260	1000	408 억	2766425	N	N	100	N	N
123	20231109	150551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-100	5	-0.46	835191400	38884	41.25	21550	21700	21300	28000	15100	21550	21479.05	6.77	0	-2150	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8768	10.72	1.11	12	0.10	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
124	20231109	140550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-100	5	-0.46	686796650	31973	33.92	21550	21700	21300	28000	15100	21550	21480.52	6.77	0	-874	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8768	10.72	1.11	12	0.08	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
125	20231109	130552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	0	3	0.00	568934850	26508	28.12	21550	21650	21300	28000	15100	21550	21462.76	6.77	0	312	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8809	10.77	1.11	12	0.06	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
126	20231109	120555	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	50	2	0.23	503514950	23475	24.90	21550	21650	21300	28000	15100	21550	21448.99	6.77	0	-422	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8830	10.79	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
127	20231109	110553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	0	3	0.00	471625200	21998	23.34	21550	21650	21300	28000	15100	21550	21439.46	6.77	0	-428	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8809	10.77	1.11	12	0.05	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
128	20231109	100549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-200	5	-0.93	301541800	14050	14.90	21550	21650	21350	28000	15100	21550	21462.05	6.77	0	-1959	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8728	10.67	1.10	12	0.03	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
129	20231109	090550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-50	5	-0.23	24457050	1135	1.20	21550	21650	21500	28000	15100	21550	21548.06	6.77	0	-130	22450	22000	21750	21300	21050	21875	21175	409	6450	1000	16370	50	1	40878588	8789	10.74	1.11	12	0.00	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.50	N	069260	1000	408 억	2766425	N	N	0	N	N
130	20231108	160547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-450	5	-2.05	2038012400	93946	91.98	22200	22200	21500	28600	15400	22000	21693.92	6.78	0	-2120	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8809	10.77	1.11	12	0.23	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
131	20231108	150549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-400	5	-1.82	1954595600	90075	88.19	22200	22200	21500	28600	15400	22000	21699.65	6.78	0	-1915	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8830	10.79	1.12	12	0.22	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
132	20231108	140547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-400	5	-1.82	1586310600	72986	71.46	22200	22200	21550	28600	15400	22000	21734.45	6.78	0	-4198	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8830	10.79	1.12	12	0.18	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
133	20231108	130549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-400	5	-1.82	1189258900	54587	53.45	22200	22200	21550	28600	15400	22000	21786.49	6.78	0	-7288	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8830	10.79	1.12	12	0.13	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
134	20231108	120543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-300	5	-1.36	782558600	35788	35.04	22200	22200	21700	28600	15400	22000	21866.51	6.78	0	-5759	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8871	10.84	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
135	20231108	110547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-250	5	-1.14	566935350	25870	25.33	22200	22200	21750	28600	15400	22000	21914.78	6.78	0	-3573	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8891	10.87	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
136	20231108	100548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-200	5	-0.91	340856000	15495	15.17	22200	22200	21800	28600	15400	22000	21997.81	6.78	0	-2178	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	8912	10.89	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
137	20231108	090544	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	100	2	0.45	46893050	2116	2.07	22200	22200	22050	28600	15400	22000	22161.18	6.78	0	-772	22866	22432	22116	21682	21366	22275	21525	409	6600	1000	16720	50	1	40878588	9034	11.04	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.50	N	069260	1000	408 억	2772192	N	N	13	N	N
138	20231107	160548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-600	5	-2.65	2254501350	102078	93.18	22350	22550	21800	29350	15850	22600	22085.95	6.79	0	-1010	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	8993	10.99	1.14	12	0.25	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.50	N	069260	1000	408 억	2773840	N	N	4	N	N
139	20231107	150547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-550	5	-2.43	2093852050	94809	86.55	22350	22550	21800	29350	15850	22600	22084.82	6.79	0	-2782	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	9014	11.02	1.14	12	0.23	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
140	20231107	140551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-600	5	-2.65	1924391400	87097	79.51	22350	22550	21800	29350	15850	22600	22094.67	6.79	0	-4061	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	8993	10.99	1.14	12	0.21	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
141	20231107	130549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-550	5	-2.43	1702005100	76965	70.26	22350	22550	21800	29350	15850	22600	22113.86	6.79	0	-2978	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	9014	11.02	1.14	12	0.19	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
142	20231107	120545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-700	5	-3.10	1563554100	70646	64.49	22350	22550	21800	29350	15850	22600	22132.08	6.79	0	-3807	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	8952	10.94	1.13	12	0.17	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
143	20231107	110546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-550	5	-2.43	1198858350	54039	49.33	22350	22550	22000	29350	15850	22600	22184.87	6.79	0	-3601	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	9014	11.02	1.14	12	0.13	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
144	20231107	100553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-500	5	-2.21	1029303250	46355	42.31	22350	22550	22000	29350	15850	22600	22204.59	6.79	0	-4811	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	9034	11.04	1.14	12	0.11	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
145	20231107	090538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	-150	5	-0.66	127805250	5725	5.23	22350	22550	22250	29350	15850	22600	22322.90	6.79	0	1376	22900	22750	22450	22300	22000	22825	22375	409	6750	1000	17170	50	1	40878588	9177	11.22	1.16	12	0.01	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.50	N	069260	1000	408 억	2773840	N	N	219	N	N
146	20231106	160534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	450	2	2.03	2412015100	107454	296.59	22200	22600	22150	28750	15550	22150	22445.61	6.63	0	34709	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9239	11.29	1.17	12	0.26	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	203	N	N
147	20231106	150537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	300	2	1.35	1909764200	85207	235.18	22200	22600	22150	28750	15550	22150	22413.23	6.63	0	24259	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9177	11.22	1.16	12	0.21	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
148	20231106	140534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	300	2	1.35	1700657400	75903	209.50	22200	22600	22150	28750	15550	22150	22405.67	6.63	0	20980	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9177	11.22	1.16	12	0.19	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
149	20231106	130541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	250	2	1.13	1420925150	63434	175.09	22200	22600	22150	28750	15550	22150	22400.06	6.63	0	18087	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9157	11.19	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
150	20231106	120537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	300	2	1.35	1157302400	51656	142.58	22200	22600	22150	28750	15550	22150	22404.03	6.63	0	15619	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9177	11.22	1.16	12	0.13	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
151	20231106	110537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	250	2	1.13	1004468300	44832	123.74	22200	22600	22150	28750	15550	22150	22405.16	6.63	0	16103	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9157	11.19	1.16	12	0.11	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
152	20231106	100516	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	200	2	0.90	500893550	22419	61.88	22200	22500	22150	28750	15550	22150	22342.37	6.63	0	8240	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9136	11.17	1.15	12	0.05	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
153	20231106	090538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	100	2	0.45	89895650	4042	11.16	22200	22350	22150	28750	15550	22150	22240.39	6.63	0	335	22450	22300	22150	22000	21850	22225	21925	409	6600	1000	16830	50	1	40878588	9095	11.12	1.15	12	0.01	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.50	Y	069260	1000	408 억	2711703	N	N	1331	N	N
154	20231103	160531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	50	2	0.23	802386800	36209	51.70	22250	22300	22000	28700	15500	22100	22159.87	6.64	0	-2657	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9055	11.07	1.14	12	0.09	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	1331	N	N
155	20231103	150529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	50	2	0.23	735262900	33181	47.37	22250	22300	22000	28700	15500	22100	22159.15	6.64	0	-1901	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9055	11.07	1.14	12	0.08	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
156	20231103	140529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	150	2	0.68	628806750	28385	40.53	22250	22300	22000	28700	15500	22100	22152.78	6.64	0	-1939	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9095	11.12	1.15	12	0.07	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
157	20231103	130530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	0	3	0.00	525807400	23740	33.89	22250	22300	22000	28700	15500	22100	22148.58	6.64	0	-1757	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9034	11.04	1.14	12	0.06	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
158	20231103	120529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	50	2	0.23	440208700	19877	28.38	22250	22300	22000	28700	15500	22100	22146.64	6.64	0	-1005	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9055	11.07	1.14	12	0.05	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
159	20231103	110533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	0	3	0.00	315152550	14239	20.33	22250	22300	22000	28700	15500	22100	22133.05	6.64	0	-252	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9034	11.04	1.14	12	0.03	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
160	20231103	100524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-100	5	-0.45	148531250	6703	9.57	22250	22300	22000	28700	15500	22100	22158.92	6.64	0	383	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	8993	10.99	1.14	12	0.02	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
161	20231103	090524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	150	2	0.68	10934800	492	0.70	22250	22250	22150	28700	15500	22100	22225.20	6.64	0	367	22633	22366	22183	21916	21733	22275	21825	409	6600	1000	16790	50	1	40878588	9095	11.12	1.15	12	0.00	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.50	Y	069260	1000	408 억	2715458	N	N	9836	N	N
162	20231102	160526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-200	5	-0.90	1555957650	70032	133.87	22300	22450	22000	28950	15650	22300	22217.81	6.70	700	-22513	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9034	11.04	1.14	12	0.17	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9836	N	N
163	20231102	150531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-150	5	-0.67	1324138200	59551	113.84	22300	22450	22000	28950	15650	22300	22235.36	6.70	700	-21587	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9055	11.07	1.14	12	0.15	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
164	20231102	140521	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	-100	5	-0.45	1161125500	52211	99.81	22300	22450	22000	28950	15650	22300	22239.10	6.70	700	-17207	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9075	11.09	1.15	12	0.13	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
165	20231102	130526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-200	5	-0.90	1044575700	46961	89.77	22300	22450	22000	28950	15650	22300	22243.47	6.70	700	-15807	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9034	11.04	1.14	12	0.11	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
166	20231102	120523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	-100	5	-0.45	906976250	40757	77.91	22300	22450	22000	28950	15650	22300	22253.26	6.70	700	-11736	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9075	11.09	1.15	12	0.10	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
167	20231102	110524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	-100	5	-0.45	633947350	28421	54.33	22300	22450	22150	28950	15650	22300	22305.60	6.70	700	-9198	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9075	11.09	1.15	12	0.07	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
168	20231102	100525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	0	3	0.00	415311300	18624	35.60	22300	22450	22150	28950	15650	22300	22299.79	6.70	700	-6443	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9116	11.14	1.15	12	0.05	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
169	20231102	090528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	100	2	0.45	49051900	2193	4.19	22300	22450	22300	28950	15650	22300	22367.49	6.70	700	-632	22500	22400	22200	22100	21900	22450	22150	409	6650	1000	16940	50	1	40878588	9157	11.19	1.16	12	0.01	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.50	Y	069260	1000	408 억	2739404	N	N	9249	N	N
170	20231101	160522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	450	2	2.06	1148716450	51767	56.09	22050	22300	22000	28400	15300	21850	22190.13	6.71	0	749	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9116	11.14	1.15	12	0.13	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9249	N	N
171	20231101	150520	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	350	2	1.60	1028949400	46390	50.27	22050	22300	22000	28400	15300	21850	22180.41	6.71	0	2054	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9075	11.09	1.15	12	0.11	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N
172	20231101	140518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	400	2	1.83	823699050	37155	40.26	22050	22300	22000	28400	15300	21850	22169.27	6.71	0	2339	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9095	11.12	1.15	12	0.09	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N
173	20231101	130522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	400	2	1.83	561128700	25310	27.43	22050	22300	22000	28400	15300	21850	22170.24	6.71	0	1387	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9095	11.12	1.15	12	0.06	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N
174	20231101	120533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	400	2	1.83	400396000	18081	19.59	22050	22250	22000	28400	15300	21850	22144.57	6.71	0	-767	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9095	11.12	1.15	12	0.04	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N
175	20231101	110536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	200	2	0.92	289757900	13088	14.18	22050	22250	22000	28400	15300	21850	22139.20	6.71	0	-1288	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9014	11.02	1.14	12	0.03	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N
176	20231101	100530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	350	2	1.60	220954850	9979	10.81	22050	22250	22000	28400	15300	21850	22141.98	6.71	0	-1202	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9075	11.09	1.15	12	0.02	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N
177	20231101	090530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	250	2	1.14	30120800	1367	1.48	22050	22100	22000	28400	15300	21850	22034.24	6.71	0	-604	22783	22316	22033	21566	21283	22175	21425	409	6550	1000	16600	50	1	40878588	9034	11.04	1.14	12	0.00	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.53	Y	069260	1000	408 억	2743743	N	N	9890	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History