KissMeData/003240/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

82 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	160146	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	0	3	0.00	175513000	296	77.89	594000	595000	590000	772000	416000	594000	592927.59	4.63	0	13	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6614	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
3	20231130	150146	57	100.00	KOSPI200	화학	N	N	N	N		N	592000	-2000	5	-0.34	129790000	219	57.63	594000	595000	590000	772000	416000	594000	592616.82	4.63	0	-8	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6591	1.93	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.64	556000	20231005	6.47	866000	-31.64	20230221	556000	6.47	20231005	866000	-31.64	20230221	556000	6.47	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
4	20231130	140147	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	0	3	0.00	103713000	175	46.05	594000	595000	590000	772000	416000	594000	592605.88	4.63	0	-9	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6614	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
5	20231130	130146	57	100.00	KOSPI200	화학	N	N	N	N		N	590000	-4000	5	-0.67	72335000	122	32.11	594000	595000	590000	772000	416000	594000	592863.25	4.63	0	2	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6569	1.92	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	866000	-31.87	20230221	556000	6.12	20231005	866000	-31.87	20230221	556000	6.12	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
6	20231130	120148	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	0	3	0.00	31459000	53	13.95	594000	595000	591000	772000	416000	594000	593520.83	4.63	0	-2	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6614	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
7	20231130	110146	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	0	3	0.00	24923000	42	11.05	594000	595000	591000	772000	416000	594000	593324.32	4.63	0	-4	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6614	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
8	20231130	100146	57	100.00	KOSPI200	화학	N	N	N	N		N	595000	1000	2	0.17	17792000	30	7.89	594000	595000	591000	772000	416000	594000	592880.00	4.63	0	-1	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6625	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
9	20231130	090147	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	0	3	0.00	4158000	7	1.84	594000	594000	594000	772000	416000	594000	594000.00	4.63	0	1	606000	600000	596000	590000	586000	598000	588000	56	178000	5000	439560	1000	1	1113400	6614	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.23	N	003240	5000	55 억	51572	N	N	0	N	N
10	20231129	160145	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	-8000	5	-1.33	226120000	380	79.17	595000	602000	592000	782000	422000	602000	595018.57	4.64	0	-123	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6614	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
11	20231129	150146	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	-8000	5	-1.33	187504000	315	65.62	595000	602000	592000	782000	422000	602000	595207.67	4.64	0	-123	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6614	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
12	20231129	140145	57	100.00	KOSPI200	화학	N	N	N	N		N	595000	-7000	5	-1.16	172028000	289	60.21	595000	602000	592000	782000	422000	602000	595205.57	4.64	0	-122	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6625	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
13	20231129	130148	57	100.00	KOSPI200	화학	N	N	N	N		N	593000	-9000	5	-1.50	153016000	257	53.54	595000	602000	592000	782000	422000	602000	595341.18	4.64	0	-104	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6602	1.93	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	866000	-31.52	20230221	556000	6.65	20231005	866000	-31.52	20230221	556000	6.65	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
14	20231129	120146	57	100.00	KOSPI200	화학	N	N	N	N		N	594000	-8000	5	-1.33	115045000	193	40.21	595000	602000	594000	782000	422000	602000	596026.18	4.64	0	-92	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6614	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
15	20231129	110145	57	100.00	KOSPI200	화학	N	N	N	N		N	596000	-6000	5	-1.00	78178000	131	27.29	595000	602000	595000	782000	422000	602000	596697.67	4.64	0	-34	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
16	20231129	100145	57	100.00	KOSPI200	화학	N	N	N	N		N	595000	-7000	5	-1.16	44795000	75	15.62	595000	602000	595000	782000	422000	602000	597136.99	4.64	0	-16	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	866000	-31.29	20230221	556000	7.01	20231005	866000	-31.29	20230221	556000	7.01	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
17	20231129	090145	57	100.00	KOSPI200	화학	N	N	N	N		N	596000	-6000	5	-1.00	3585000	6	1.25	595000	596000	595000	782000	422000	602000	595250.00	4.64	0	1	610666	606332	600666	596332	590666	608500	598500	56	180000	5000	445480	1000	1	1113400	6636	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.22	N	003240	5000	55 억	51656	N	N	0	N	N
18	20231128	160146	57	100.00	KOSPI200	화학	N	N	N	N		N	602000	1000	2	0.17	286980000	480	90.40	601000	605000	595000	781000	421000	601000	597861.92	4.64	0	13	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6703	1.96	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
19	20231128	150139	57	100.00	KOSPI200	화학	N	N	N	N		N	596000	-5000	5	-0.83	261146000	437	82.30	601000	605000	595000	781000	421000	601000	597572.41	4.64	0	21	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6636	1.94	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
20	20231128	140144	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	-4000	5	-0.67	213971000	358	67.42	601000	605000	595000	781000	421000	601000	597665.73	4.64	0	49	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6647	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
21	20231128	130145	57	100.00	KOSPI200	화학	N	N	N	N		N	598000	-3000	5	-0.50	175690000	294	55.37	601000	605000	595000	781000	421000	601000	597561.64	4.64	0	52	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6658	1.95	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	866000	-30.95	20230221	556000	7.55	20231005	866000	-30.95	20230221	556000	7.55	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
22	20231128	120145	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	-4000	5	-0.67	164329000	275	51.79	601000	605000	595000	781000	421000	601000	597534.80	4.64	0	53	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6647	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
23	20231128	110146	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	-4000	5	-0.67	133276000	223	42.00	601000	605000	595000	781000	421000	601000	597619.91	4.64	0	42	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6647	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
24	20231128	100145	57	100.00	KOSPI200	화학	N	N	N	N		N	597000	-4000	5	-0.67	83179000	139	26.18	601000	605000	595000	781000	421000	601000	598372.26	4.64	0	27	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	866000	-31.06	20230221	556000	7.37	20231005	866000	-31.06	20230221	556000	7.37	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
25	20231128	090144	57	100.00	KOSPI200	화학	N	N	N	N		N	605000	4000	2	0.67	7211000	12	2.26	601000	605000	600000	781000	421000	601000	600900.00	4.64	0	2	611000	606000	603000	598000	595000	604500	596500	56	180000	5000	444740	1000	1	1113400	6736	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.22	N	003240	5000	55 억	51631	N	N	0	N	N
26	20231127	160146	57	100.00	KOSPI200	화학	N	N	N	N		N	601000	-10000	5	-1.64	319380000	530	80.18	608000	608000	600000	794000	428000	611000	602603.77	4.64	28	-53	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6692	1.96	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.60	556000	20231005	8.09	866000	-30.60	20230221	556000	8.09	20231005	866000	-30.60	20230221	556000	8.09	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
27	20231127	150145	57	100.00	KOSPI200	화학	N	N	N	N		N	603000	-8000	5	-1.31	294735000	489	73.98	608000	608000	600000	794000	428000	611000	602730.06	4.64	28	-59	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6714	1.96	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
28	20231127	140146	57	100.00	KOSPI200	화학	N	N	N	N		N	605000	-6000	5	-0.98	191394000	317	47.96	608000	608000	601000	794000	428000	611000	603766.56	4.64	28	-47	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6736	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
29	20231127	130145	57	100.00	KOSPI200	화학	N	N	N	N		N	603000	-8000	5	-1.31	164241000	272	41.15	608000	608000	601000	794000	428000	611000	603827.21	4.64	28	-12	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6714	1.96	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
30	20231127	120146	57	100.00	KOSPI200	화학	N	N	N	N		N	604000	-7000	5	-1.15	135925000	225	34.04	608000	608000	602000	794000	428000	611000	604111.11	4.64	28	10	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6725	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
31	20231127	110144	57	100.00	KOSPI200	화학	N	N	N	N		N	604000	-7000	5	-1.15	119004000	197	29.80	608000	608000	602000	794000	428000	611000	604081.22	4.64	28	21	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6725	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
32	20231127	100144	57	100.00	KOSPI200	화학	N	N	N	N		N	604000	-7000	5	-1.15	96686000	160	24.21	608000	608000	602000	794000	428000	611000	604287.50	4.64	28	35	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6725	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
33	20231127	090143	57	100.00	KOSPI200	화학	N	N	N	N		N	611000	0	3	0.00	0	0	0.00	0	0	0	794000	428000	611000	0.00	4.64	28	0	620333	615666	610333	605666	600333	613000	603000	56	183000	5000	452140	1000	1	1113400	6803	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.22	N	003240	5000	55 억	51626	N	N	0	N	N
34	20231124	160144	57	100.00	KOSPI200	화학	N	N	N	N		N	611000	-1000	5	-0.16	398176000	655	150.57	614000	615000	605000	795000	429000	612000	607897.55	4.61	-1	105	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6803	1.99	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
35	20231124	150145	57	100.00	KOSPI200	화학	N	N	N	N		N	605000	-7000	5	-1.14	354343000	583	134.02	614000	615000	605000	795000	429000	612000	607792.45	4.61	-1	93	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6736	1.97	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
36	20231124	140145	57	100.00	KOSPI200	화학	N	N	N	N		N	606000	-6000	5	-0.98	273022000	449	103.22	614000	615000	605000	795000	429000	612000	608066.82	4.61	-1	63	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6747	1.97	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
37	20231124	130145	57	100.00	KOSPI200	화학	N	N	N	N		N	606000	-6000	5	-0.98	216644000	356	81.84	614000	615000	606000	795000	429000	612000	608550.56	4.61	-1	50	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6747	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
38	20231124	120145	57	100.00	KOSPI200	화학	N	N	N	N		N	608000	-4000	5	-0.65	136515000	224	51.49	614000	615000	606000	795000	429000	612000	609441.96	4.61	-1	16	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6769	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
39	20231124	110145	57	100.00	KOSPI200	화학	N	N	N	N		N	610000	-2000	5	-0.33	83536000	137	31.49	614000	615000	606000	795000	429000	612000	609751.82	4.61	-1	16	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
40	20231124	100143	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	0	3	0.00	26922000	44	10.11	614000	615000	610000	795000	429000	612000	611863.64	4.61	-1	-6	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6814	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
41	20231124	090143	57	100.00	KOSPI200	화학	N	N	N	N		N	614000	2000	2	0.33	614000	1	0.23	614000	614000	614000	795000	429000	612000	614000.00	4.61	-1	0	631333	621666	613333	603666	595333	617500	599500	56	183000	5000	452880	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.22	N	003240	5000	55 억	51335	N	N	0	N	N
42	20231123	160142	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	-2000	5	-0.33	265732000	434	314.49	623000	623000	605000	798000	430000	614000	612281.76	4.61	0	-27	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6814	1.99	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
43	20231123	150146	57	100.00	KOSPI200	화학	N	N	N	N		N	612000	-2000	5	-0.33	244918000	400	289.86	623000	623000	605000	798000	430000	614000	612290.73	4.61	0	-13	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6814	1.99	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
44	20231123	140145	57	100.00	KOSPI200	화학	N	N	N	N		N	610000	-4000	5	-0.65	229016000	374	271.01	623000	623000	605000	798000	430000	614000	612337.80	4.61	0	-5	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6792	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
45	20231123	130144	57	100.00	KOSPI200	화학	N	N	N	N		N	610000	-4000	5	-0.65	218647000	357	258.70	623000	623000	605000	798000	430000	614000	612452.25	4.61	0	-1	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6792	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
46	20231123	120143	57	100.00	KOSPI200	화학	N	N	N	N		N	609000	-5000	5	-0.81	150598000	245	177.54	623000	623000	608000	798000	430000	614000	614688.52	4.61	0	12	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6781	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
47	20231123	110145	57	100.00	KOSPI200	화학	N	N	N	N		N	613000	-1000	5	-0.16	104849000	170	123.19	623000	623000	611000	798000	430000	614000	616775.15	4.61	0	7	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6825	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
48	20231123	100145	57	100.00	KOSPI200	화학	N	N	N	N		N	614000	0	3	0.00	77280000	125	90.58	623000	623000	613000	798000	430000	614000	618274.19	4.61	0	2	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
49	20231123	090145	57	100.00	KOSPI200	화학	N	N	N	N		N	621000	7000	2	1.14	32385000	52	37.68	623000	623000	621000	798000	430000	614000	622960.78	4.61	0	-1	620000	617000	614000	611000	608000	618500	612500	56	184000	5000	454360	1000	1	1113400	6914	2.02	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	N	003240	5000	55 억	51377	N	N	0	N	N
50	20231122	160141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	-2000	5	-0.32	84845000	138	26.04	613000	617000	611000	800000	432000	616000	614818.84	4.61	0	8	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
51	20231122	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	0	3	0.00	72560000	118	22.26	613000	617000	611000	800000	432000	616000	614915.25	4.61	0	8	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
52	20231122	140141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	0	3	0.00	41153000	67	12.64	613000	617000	611000	800000	432000	616000	614223.88	4.61	0	-1	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
53	20231122	130148	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-1000	5	-0.16	33145000	54	10.19	613000	616000	611000	800000	432000	616000	613796.30	4.61	0	0	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6847	2.00	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
54	20231122	120145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	-2000	5	-0.32	24558000	40	7.55	613000	616000	611000	800000	432000	616000	613950.00	4.61	0	-1	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
55	20231122	110150	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-1000	5	-0.16	13498000	22	4.15	613000	615000	611000	800000	432000	616000	613545.45	4.61	0	0	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6847	2.00	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
56	20231122	100146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-3000	5	-0.49	6740000	11	2.08	613000	614000	611000	800000	432000	616000	612727.27	4.61	0	0	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6825	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
57	20231122	090141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-3000	5	-0.49	1226000	2	0.38	613000	613000	613000	800000	432000	616000	613000.00	4.61	0	0	624000	620000	614000	610000	604000	622000	612000	56	184000	5000	455840	1000	1	1113400	6825	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	51376	N	N	0	N	N
58	20231121	160143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	1000	2	0.16	325164000	530	141.33	612000	618000	608000	799000	431000	615000	613512.29	4.62	0	-53	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6859	2.01	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
59	20231121	150142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-2000	5	-0.33	302405000	493	131.47	612000	618000	608000	799000	431000	615000	613397.57	4.62	0	-38	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6825	2.00	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
60	20231121	140140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	1000	2	0.16	280284000	457	121.87	612000	618000	608000	799000	431000	615000	613312.91	4.62	0	-23	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6859	2.01	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
61	20231121	130142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	1000	2	0.16	255063000	416	110.93	612000	618000	608000	799000	431000	615000	613132.21	4.62	0	-11	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6859	2.01	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
62	20231121	120141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-2000	5	-0.33	169174000	276	73.60	612000	618000	608000	799000	431000	615000	612949.28	4.62	0	36	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6825	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
63	20231121	110141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	0	3	0.00	150768000	246	65.60	612000	618000	608000	799000	431000	615000	612878.05	4.62	0	38	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6847	2.00	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
64	20231121	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	-1000	5	-0.16	83264000	136	36.27	612000	616000	608000	799000	431000	615000	612235.29	4.62	0	4	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
65	20231121	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	1000	2	0.16	4903000	8	2.13	612000	616000	612000	799000	431000	615000	612875.00	4.62	0	2	621666	618332	612666	609332	603666	620000	611000	56	184000	5000	455100	1000	1	1113400	6859	2.01	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.23	N	003240	5000	55 억	51452	N	N	0	N	N
66	20231120	160140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	7000	2	1.15	229101000	374	210.11	607000	616000	607000	790000	426000	608000	612563.00	4.62	0	151	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6847	2.00	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
67	20231120	150141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	612000	4000	2	0.66	203915000	333	187.08	607000	616000	607000	790000	426000	608000	612357.36	4.62	0	141	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6814	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
68	20231120	140141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	5000	2	0.82	164682000	269	151.12	607000	616000	607000	790000	426000	608000	612200.74	4.62	0	133	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6825	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
69	20231120	130141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	612000	4000	2	0.66	112103000	183	102.81	607000	616000	607000	790000	426000	608000	612584.70	4.62	0	96	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6814	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
70	20231120	120140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	5000	2	0.82	96790000	158	88.76	607000	616000	607000	790000	426000	608000	612594.94	4.62	0	84	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
71	20231120	110140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	6000	2	0.99	79630000	130	73.03	607000	616000	607000	790000	426000	608000	612538.46	4.62	0	66	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
72	20231120	100140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	7000	2	1.15	47719000	78	43.82	607000	616000	607000	790000	426000	608000	611782.05	4.62	0	48	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6847	2.00	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
73	20231120	090141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-1000	5	-0.16	607000	1	0.56	607000	607000	607000	790000	426000	608000	607000.00	4.62	0	0	613333	610666	605333	602666	597333	612000	604000	56	182000	5000	449920	1000	1	1113400	6758	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.22	N	003240	5000	55 억	51396	N	N	1	N	N
74	20231117	160142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	608000	4000	2	0.66	106259000	176	47.57	600000	608000	600000	785000	423000	604000	603744.32	4.61	0	23	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6769	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.22	N	003240	5000	55 억	51344	N	N	1	N	N
75	20231117	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	606000	2000	2	0.33	86840000	144	38.92	600000	606000	600000	785000	423000	604000	603055.56	4.61	0	14	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6747	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
76	20231117	140142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	604000	0	3	0.00	63279000	105	28.38	600000	606000	600000	785000	423000	604000	602657.14	4.61	0	13	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6725	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
77	20231117	130142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	604000	0	3	0.00	54216000	90	24.32	600000	606000	600000	785000	423000	604000	602400.00	4.61	0	13	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6725	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
78	20231117	120142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	603000	-1000	5	-0.17	48777000	81	21.89	600000	606000	600000	785000	423000	604000	602185.19	4.61	0	10	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6714	1.96	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
79	20231117	110142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	605000	1000	2	0.17	39719000	66	17.84	600000	605000	600000	785000	423000	604000	601803.03	4.61	0	14	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6736	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
80	20231117	100143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	603000	-1000	5	-0.17	25862000	43	11.62	600000	603000	600000	785000	423000	604000	601441.86	4.61	0	5	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6714	1.96	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
81	20231117	090142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	602000	-2000	5	-0.33	2402000	4	1.08	600000	602000	600000	785000	423000	604000	600500.00	4.61	0	0	615333	609666	606333	600666	597333	608000	599000	56	181000	5000	446960	1000	1	1113400	6703	1.96	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.22	N	003240	5000	55 억	51344	N	N	0	N	N
82	20231116	160142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-4000	5	-0.65	147844000	244	44.77	605000	612000	603000	794000	428000	611000	605918.03	4.60	20	65	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
83	20231116	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	605000	-6000	5	-0.98	114563000	189	34.68	605000	612000	603000	794000	428000	611000	606153.44	4.60	20	54	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6736	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
84	20231116	140142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-4000	5	-0.65	96386000	159	29.17	605000	612000	603000	794000	428000	611000	606201.26	4.60	20	44	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6758	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
85	20231116	130142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	603000	-8000	5	-1.31	81234000	134	24.59	605000	612000	603000	794000	428000	611000	606223.88	4.60	20	41	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6714	1.96	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	866000	-30.37	20230221	556000	8.45	20231005	866000	-30.37	20230221	556000	8.45	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
86	20231116	120142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	606000	-5000	5	-0.82	43132000	71	13.03	605000	612000	605000	794000	428000	611000	607492.96	4.60	20	25	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6747	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
87	20231116	110142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-4000	5	-0.65	29769000	49	8.99	605000	612000	605000	794000	428000	611000	607530.61	4.60	20	20	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6758	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
88	20231116	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	606000	-5000	5	-0.82	10899000	18	3.30	605000	606000	605000	794000	428000	611000	605500.00	4.60	20	8	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6747	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
89	20231116	090139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	0	3	0.00	0	0	0.00	0	0	0	794000	428000	611000	0.00	4.60	20	0	617000	614000	608000	605000	599000	615500	606500	56	183000	5000	452140	1000	1	1113400	6803	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.21	N	003240	5000	55 억	51271	N	N	0	N	N
90	20231115	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	9000	2	1.50	328016000	541	86.15	609000	611000	602000	782000	422000	602000	606314.23	4.59	13	150	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6803	1.99	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
91	20231115	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	605000	3000	2	0.50	281086000	464	73.89	609000	609000	602000	782000	422000	602000	605788.79	4.59	13	132	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6736	1.97	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
92	20231115	140143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	5000	2	0.83	244709000	404	64.33	609000	609000	602000	782000	422000	602000	605715.35	4.59	13	110	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6758	1.98	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
93	20231115	130143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	5000	2	0.83	225918000	373	59.39	609000	609000	602000	782000	422000	602000	605678.28	4.59	13	93	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6758	1.98	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
94	20231115	120144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	604000	2000	2	0.33	184683000	305	48.57	609000	609000	602000	782000	422000	602000	605518.03	4.59	13	84	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6725	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
95	20231115	110145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	606000	4000	2	0.66	143014000	236	37.58	609000	609000	603000	782000	422000	602000	605991.53	4.59	13	66	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6747	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
96	20231115	100142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	5000	2	0.83	100669000	166	26.43	609000	609000	603000	782000	422000	602000	606439.76	4.59	13	49	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6758	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
97	20231115	090143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	609000	7000	2	1.16	9135000	15	2.39	609000	609000	609000	782000	422000	602000	609000.00	4.59	13	3	619333	610666	604333	595666	589333	607500	592500	56	180000	5000	445480	1000	1	1113400	6781	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.19	N	003240	5000	55 억	51142	N	N	24	N	N
98	20231114	160143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	602000	-4000	5	-0.66	378281000	627	220.77	610000	613000	598000	787000	425000	606000	603318.98	4.59	0	38	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6703	1.96	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
99	20231114	150142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	600000	-6000	5	-0.99	342164000	567	199.65	610000	613000	598000	787000	425000	606000	603463.84	4.59	0	65	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6680	1.95	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	866000	-30.72	20230221	556000	7.91	20231005	866000	-30.72	20230221	556000	7.91	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
100	20231114	140142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	600000	-6000	5	-0.99	312685000	518	182.39	610000	613000	598000	787000	425000	606000	603639.00	4.59	0	61	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6680	1.95	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	866000	-30.72	20230221	556000	7.91	20231005	866000	-30.72	20230221	556000	7.91	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
101	20231114	130142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	602000	-4000	5	-0.66	187784000	310	109.15	610000	613000	602000	787000	425000	606000	605754.84	4.59	0	18	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6703	1.96	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	866000	-30.48	20230221	556000	8.27	20231005	866000	-30.48	20230221	556000	8.27	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
102	20231114	120141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	604000	-2000	5	-0.33	154567000	255	89.79	610000	613000	602000	787000	425000	606000	606145.10	4.59	0	8	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6725	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.25	556000	20231005	8.63	866000	-30.25	20230221	556000	8.63	20231005	866000	-30.25	20230221	556000	8.63	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
103	20231114	110143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	608000	2000	2	0.33	85710000	141	49.65	610000	613000	602000	787000	425000	606000	607872.34	4.59	0	6	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6769	1.98	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
104	20231114	100142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	4000	2	0.66	35424000	58	20.42	610000	613000	608000	787000	425000	606000	610758.62	4.59	0	10	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
105	20231114	090141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	5000	2	0.83	2441000	4	1.41	610000	611000	610000	787000	425000	606000	610250.00	4.59	0	0	624666	615332	610666	601332	596666	613000	599000	56	181000	5000	448440	1000	1	1113400	6803	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.19	N	003240	5000	55 억	51110	N	N	24	N	N
106	20231113	160141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	606000	-12000	5	-1.94	173697000	284	135.89	618000	620000	606000	803000	433000	618000	611609.15	4.60	0	-95	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6747	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	866000	-30.02	20230221	556000	8.99	20231005	866000	-30.02	20230221	556000	8.99	20231005	0.20	N	003240	5000	55 억	51188	N	N	24	N	N
107	20231113	150141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-5000	5	-0.81	137288000	224	107.18	618000	620000	608000	803000	433000	618000	612892.86	4.60	0	-71	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6825	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
108	20231113	140141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	-8000	5	-1.29	111659000	182	87.08	618000	620000	608000	803000	433000	618000	613510.99	4.60	0	-45	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
109	20231113	130140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	-8000	5	-1.29	95172000	155	74.16	618000	620000	608000	803000	433000	618000	614012.90	4.60	0	-47	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
110	20231113	120140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	-7000	5	-1.13	90890000	148	70.81	618000	620000	608000	803000	433000	618000	614121.62	4.60	0	-42	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6803	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
111	20231113	110139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-5000	5	-0.81	62775000	102	48.80	618000	620000	612000	803000	433000	618000	615441.18	4.60	0	-27	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
112	20231113	100140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-3000	5	-0.49	22792000	37	17.70	618000	620000	615000	803000	433000	618000	616000.00	4.60	0	2	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6847	2.00	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
113	20231113	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	1000	2	0.16	1237000	2	0.96	618000	619000	618000	803000	433000	618000	618500.00	4.60	0	0	622000	620000	616000	614000	610000	621000	615000	56	185000	5000	457320	1000	1	1113400	6892	2.02	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.20	N	003240	5000	55 억	51188	N	N	1	N	N
114	20231110	160141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	618000	-1000	5	-0.16	128032000	208	37.82	616000	618000	612000	804000	434000	619000	615538.46	4.60	0	26	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6881	2.01	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.64	556000	20231005	11.15	866000	-28.64	20230221	556000	11.15	20231005	866000	-28.64	20230221	556000	11.15	20231005	0.20	N	003240	5000	55 억	51205	N	N	1	N	N
115	20231110	150143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	-6000	5	-0.97	87970000	143	26.00	616000	618000	612000	804000	434000	619000	615174.83	4.60	0	-5	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6825	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
116	20231110	140141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	-3000	5	-0.48	70765000	115	20.91	616000	618000	612000	804000	434000	619000	615347.83	4.60	0	-2	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
117	20231110	130143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	-2000	5	-0.32	69533000	113	20.55	616000	618000	612000	804000	434000	619000	615336.28	4.60	0	0	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6870	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
118	20231110	120140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-4000	5	-0.65	52283000	85	15.45	616000	617000	612000	804000	434000	619000	615094.12	4.60	0	0	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6847	2.00	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
119	20231110	110141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	-3000	5	-0.48	37504000	61	11.09	616000	617000	612000	804000	434000	619000	614819.67	4.60	0	2	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6859	2.01	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
120	20231110	100142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-4000	5	-0.65	24581000	40	7.27	616000	617000	612000	804000	434000	619000	614525.00	4.60	0	5	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6847	2.00	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
121	20231110	090140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	0	3	0.00	0	0	0.00	0	0	0	804000	434000	619000	0.00	4.60	0	0	626333	622666	615333	611666	604333	624500	613500	56	185000	5000	458060	1000	1	1113400	6892	2.02	0.16	12	0.00	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.20	N	003240	5000	55 억	51205	N	N	0	N	N
122	20231109	160138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	619000	9000	2	1.48	337454000	549	76.89	611000	619000	608000	793000	427000	610000	614670.31	4.60	0	60	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6892	2.02	0.16	12	0.05	306968.00	3964218.00	866000	20230221	-28.52	556000	20231005	11.33	866000	-28.52	20230221	556000	11.33	20231005	866000	-28.52	20230221	556000	11.33	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
123	20231109	150140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	5000	2	0.82	274482000	447	62.61	611000	616000	608000	793000	427000	610000	614053.69	4.60	0	27	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6847	2.00	0.16	12	0.04	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
124	20231109	140140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	3000	2	0.49	215512000	351	49.16	611000	616000	608000	793000	427000	610000	613994.30	4.60	0	35	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6825	2.00	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
125	20231109	130139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	5000	2	0.82	153484000	250	35.01	611000	616000	608000	793000	427000	610000	613936.00	4.60	0	21	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6847	2.00	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
126	20231109	120139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	616000	6000	2	0.98	114153000	186	26.05	611000	616000	608000	793000	427000	610000	613725.81	4.60	0	17	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6859	2.01	0.16	12	0.02	306968.00	3964218.00	866000	20230221	-28.87	556000	20231005	10.79	866000	-28.87	20230221	556000	10.79	20231005	866000	-28.87	20230221	556000	10.79	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
127	20231109	110139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	612000	2000	2	0.33	79715000	130	18.21	611000	616000	608000	793000	427000	610000	613192.31	4.60	0	15	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6814	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
128	20231109	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	4000	2	0.66	59503000	97	13.59	611000	616000	608000	793000	427000	610000	613432.99	4.60	0	0	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6836	2.00	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
129	20231109	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	1000	2	0.16	1222000	2	0.28	611000	611000	611000	793000	427000	610000	611000.00	4.60	0	0	623333	616666	611333	604666	599333	614000	602000	56	183000	5000	451400	1000	1	1113400	6803	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.20	N	003240	5000	55 억	51261	N	N	0	N	N
130	20231108	160139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	2000	2	0.33	437042000	713	135.81	612000	618000	606000	790000	426000	608000	612962.13	4.62	0	-79	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6792	1.99	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
131	20231108	150139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	7000	2	1.15	414997000	677	128.95	612000	618000	606000	790000	426000	608000	612994.09	4.62	0	-61	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6847	2.00	0.16	12	0.06	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
132	20231108	140139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	6000	2	0.99	315587000	515	98.10	612000	617000	606000	790000	426000	608000	612790.29	4.62	0	-35	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6836	2.00	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
133	20231108	130139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	613000	5000	2	0.82	270766000	442	84.19	612000	617000	606000	790000	426000	608000	612592.76	4.62	0	-19	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6825	2.00	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	866000	-29.21	20230221	556000	10.25	20231005	866000	-29.21	20230221	556000	10.25	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
134	20231108	120140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	7000	2	1.15	213695000	349	66.48	612000	617000	606000	790000	426000	608000	612306.59	4.62	0	-26	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6847	2.00	0.16	12	0.03	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
135	20231108	110139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	2000	2	0.33	161028000	263	50.10	612000	617000	606000	790000	426000	608000	612273.76	4.62	0	-5	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6792	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
136	20231108	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-1000	5	-0.16	129954000	212	40.38	612000	617000	606000	790000	426000	608000	612990.57	4.62	0	7	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
137	20231108	090139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	6000	2	0.99	12246000	20	3.81	612000	614000	611000	790000	426000	608000	612300.00	4.62	0	1	626666	617332	610666	601332	594666	614000	598000	56	182000	5000	449920	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.21	N	003240	5000	55 억	51440	N	N	0	N	N
138	20231107	160139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	608000	-12000	5	-1.94	319611000	524	32.15	620000	620000	604000	806000	434000	620000	609944.66	4.62	0	0	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6769	1.98	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
139	20231107	150139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	610000	-10000	5	-1.61	287313000	471	28.90	620000	620000	604000	806000	434000	620000	610006.37	4.62	0	6	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6792	1.99	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	866000	-29.56	20230221	556000	9.71	20231005	866000	-29.56	20230221	556000	9.71	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
140	20231107	140139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	611000	-9000	5	-1.45	275714000	452	27.73	620000	620000	604000	806000	434000	620000	609986.73	4.62	0	1	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6803	1.99	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.45	556000	20231005	9.89	866000	-29.45	20230221	556000	9.89	20231005	866000	-29.45	20230221	556000	9.89	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
141	20231107	130139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	608000	-12000	5	-1.94	197926000	324	19.88	620000	620000	604000	806000	434000	620000	610882.72	4.62	0	1	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6769	1.98	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	866000	-29.79	20230221	556000	9.35	20231005	866000	-29.79	20230221	556000	9.35	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
142	20231107	120138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	605000	-15000	5	-2.42	186416000	305	18.71	620000	620000	605000	806000	434000	620000	611200.00	4.62	0	7	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6736	1.97	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	866000	-30.14	20230221	556000	8.81	20231005	866000	-30.14	20230221	556000	8.81	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
143	20231107	110139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	-13000	5	-2.10	165799000	271	16.63	620000	620000	607000	806000	434000	620000	611804.43	4.62	0	16	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
144	20231107	100140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	615000	-5000	5	-0.81	90816000	148	9.08	620000	620000	611000	806000	434000	620000	613621.62	4.62	0	26	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6847	2.00	0.16	12	0.01	306968.00	3964218.00	866000	20230221	-28.98	556000	20231005	10.61	866000	-28.98	20230221	556000	10.61	20231005	866000	-28.98	20230221	556000	10.61	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
145	20231107	090137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	614000	-6000	5	-0.97	9867000	16	0.98	620000	620000	614000	806000	434000	620000	616687.50	4.62	0	-6	640666	630332	613666	603332	586666	635500	608500	56	186000	5000	458800	1000	1	1113400	6836	2.00	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.10	556000	20231005	10.43	866000	-29.10	20230221	556000	10.43	20231005	866000	-29.10	20230221	556000	10.43	20231005	0.22	N	003240	5000	55 억	51470	N	N	0	N	N
146	20231106	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	620000	21000	2	3.51	997538000	1624	174.06	604000	624000	597000	778000	420000	599000	614240.44	4.57	0	471	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6903	2.02	0.16	12	0.15	306968.00	3964218.00	866000	20230221	-28.41	556000	20231005	11.51	866000	-28.41	20230221	556000	11.51	20231005	866000	-28.41	20230221	556000	11.51	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
147	20231106	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	621000	22000	2	3.67	844485000	1377	147.59	604000	624000	597000	778000	420000	599000	613278.87	4.57	0	459	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6914	2.02	0.16	12	0.12	306968.00	3964218.00	866000	20230221	-28.29	556000	20231005	11.69	866000	-28.29	20230221	556000	11.69	20231005	866000	-28.29	20230221	556000	11.69	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
148	20231106	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	617000	18000	2	3.01	715895000	1169	125.29	604000	624000	597000	778000	420000	599000	612399.49	4.57	0	398	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6870	2.01	0.16	12	0.10	306968.00	3964218.00	866000	20230221	-28.75	556000	20231005	10.97	866000	-28.75	20230221	556000	10.97	20231005	866000	-28.75	20230221	556000	10.97	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
149	20231106	130137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	609000	10000	2	1.67	283409000	467	50.05	604000	612000	597000	778000	420000	599000	606871.52	4.57	0	131	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6781	1.98	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
150	20231106	120138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	609000	10000	2	1.67	228651000	377	40.41	604000	612000	597000	778000	420000	599000	606501.33	4.57	0	93	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6781	1.98	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	866000	-29.68	20230221	556000	9.53	20231005	866000	-29.68	20230221	556000	9.53	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
151	20231106	110138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	612000	13000	2	2.17	199999000	330	35.37	604000	612000	597000	778000	420000	599000	606057.58	4.57	0	80	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6814	1.99	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	866000	-29.33	20230221	556000	10.07	20231005	866000	-29.33	20230221	556000	10.07	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
152	20231106	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	607000	8000	2	1.34	119476000	198	21.22	604000	608000	597000	778000	420000	599000	603414.14	4.57	0	38	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6758	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.91	556000	20231005	9.17	866000	-29.91	20230221	556000	9.17	20231005	866000	-29.91	20230221	556000	9.17	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
153	20231106	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	0	3	0.00	13837000	23	2.47	604000	604000	599000	778000	420000	599000	601608.70	4.57	0	9	609000	604000	595000	590000	581000	606500	592500	56	179000	5000	443260	1000	1	1113400	6669	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.22	Y	003240	5000	55 억	50927	N	N	92	N	N
154	20231103	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	11000	2	1.87	554655000	933	111.60	589000	600000	586000	764000	412000	588000	594480.69	4.52	0	550	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6669	1.95	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.22	Y	003240	5000	55 억	50372	N	N	92	N	N
155	20231103	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	599000	11000	2	1.87	498964000	840	100.48	589000	600000	586000	764000	412000	588000	594004.76	4.52	0	494	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6669	1.95	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	866000	-30.83	20230221	556000	7.73	20231005	866000	-30.83	20230221	556000	7.73	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
156	20231103	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	596000	8000	2	1.36	400899000	676	80.86	589000	598000	586000	764000	412000	588000	593045.86	4.52	0	384	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6636	1.94	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	866000	-31.18	20230221	556000	7.19	20231005	866000	-31.18	20230221	556000	7.19	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
157	20231103	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	594000	6000	2	1.02	314597000	531	63.52	589000	598000	586000	764000	412000	588000	592461.39	4.52	0	293	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6614	1.94	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	866000	-31.41	20230221	556000	6.83	20231005	866000	-31.41	20230221	556000	6.83	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
158	20231103	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	593000	5000	2	0.85	175367000	297	35.53	589000	593000	586000	764000	412000	588000	590461.28	4.52	0	137	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6602	1.93	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	866000	-31.52	20230221	556000	6.65	20231005	866000	-31.52	20230221	556000	6.65	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
159	20231103	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	590000	2000	2	0.34	134556000	228	27.27	589000	593000	586000	764000	412000	588000	590157.89	4.52	0	91	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6569	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	866000	-31.87	20230221	556000	6.12	20231005	866000	-31.87	20230221	556000	6.12	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
160	20231103	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	589000	1000	2	0.17	77227000	131	15.67	589000	592000	586000	764000	412000	588000	589519.08	4.52	0	42	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6558	1.92	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	866000	-31.99	20230221	556000	5.94	20231005	866000	-31.99	20230221	556000	5.94	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
161	20231103	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	586000	-2000	5	-0.34	1763000	3	0.36	589000	589000	586000	764000	412000	588000	587666.67	4.52	0	0	598666	593332	586666	581332	574666	596000	584000	56	176000	5000	435120	1000	1	1113400	6525	1.91	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.33	556000	20231005	5.40	866000	-32.33	20230221	556000	5.40	20231005	866000	-32.33	20230221	556000	5.40	20231005	0.22	Y	003240	5000	55 억	50372	N	N	64	N	N
162	20231102	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	588000	4000	2	0.68	488811000	836	161.70	586000	592000	580000	759000	409000	584000	584702.15	4.51	7	-13	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6547	1.92	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	866000	-32.10	20230221	556000	5.76	20231005	866000	-32.10	20230221	556000	5.76	20231005	0.22	Y	003240	5000	55 억	50262	N	N	64	N	N
163	20231102	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	587000	3000	2	0.51	416016000	712	137.72	586000	592000	580000	759000	409000	584000	584292.13	4.51	7	-11	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6536	1.91	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-32.22	556000	20231005	5.58	866000	-32.22	20230221	556000	5.58	20231005	866000	-32.22	20230221	556000	5.58	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
164	20231102	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	-3000	5	-0.51	343180000	587	113.54	586000	592000	581000	759000	409000	584000	584633.73	4.51	7	-24	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6469	1.89	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
165	20231102	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	-3000	5	-0.51	267546000	457	88.39	586000	592000	581000	759000	409000	584000	585439.82	4.51	7	-18	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6469	1.89	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
166	20231102	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	583000	-1000	5	-0.17	204068000	348	67.31	586000	592000	583000	759000	409000	584000	586402.30	4.51	7	-31	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6491	1.90	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	866000	-32.68	20230221	556000	4.86	20231005	866000	-32.68	20230221	556000	4.86	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
167	20231102	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	1000	2	0.17	146262000	249	48.16	586000	592000	584000	759000	409000	584000	587397.59	4.51	7	-23	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6513	1.91	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
168	20231102	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	585000	1000	2	0.17	78259000	133	25.73	586000	592000	584000	759000	409000	584000	588413.53	4.51	7	-16	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6513	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	866000	-32.45	20230221	556000	5.22	20231005	866000	-32.45	20230221	556000	5.22	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
169	20231102	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	587000	3000	2	0.51	2345000	4	0.77	586000	587000	586000	759000	409000	584000	586250.00	4.51	7	0	588000	586000	582000	580000	576000	587000	581000	56	175000	5000	432160	1000	1	1113400	6536	1.91	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.22	556000	20231005	5.58	866000	-32.22	20230221	556000	5.58	20231005	866000	-32.22	20230221	556000	5.58	20231005	0.22	Y	003240	5000	55 억	50262	N	N	29	N	N
170	20231101	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	584000	6000	2	1.04	299594000	516	136.15	578000	584000	578000	751000	405000	578000	580588.69	4.50	0	149	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6502	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	866000	-32.56	20230221	556000	5.04	20231005	866000	-32.56	20230221	556000	5.04	20231005	0.22	Y	003240	5000	55 억	50112	N	N	29	N	N
171	20231101	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	583000	5000	2	0.87	269243000	464	122.43	578000	584000	578000	751000	405000	578000	580265.09	4.50	0	128	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6491	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	866000	-32.68	20230221	556000	4.86	20231005	866000	-32.68	20230221	556000	4.86	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N
172	20231101	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	582000	4000	2	0.69	113886000	196	51.72	578000	584000	578000	751000	405000	578000	581051.02	4.50	0	17	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6480	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	866000	-32.79	20230221	556000	4.68	20231005	866000	-32.79	20230221	556000	4.68	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N
173	20231101	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	3000	2	0.52	98208000	169	44.59	578000	584000	578000	751000	405000	578000	581112.43	4.50	0	6	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6469	1.89	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N
174	20231101	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	3000	2	0.52	89485000	154	40.63	578000	584000	578000	751000	405000	578000	581071.43	4.50	0	-1	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6469	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N
175	20231101	110137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	3000	2	0.52	68586000	118	31.13	578000	584000	578000	751000	405000	578000	581237.29	4.50	0	2	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6469	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N
176	20231101	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	581000	3000	2	0.52	38320000	66	17.41	578000	584000	578000	751000	405000	578000	580606.06	4.50	0	2	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6469	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	866000	-32.91	20230221	556000	4.50	20231005	866000	-32.91	20230221	556000	4.50	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N
177	20231101	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	578000	0	3	0.00	578000	1	0.26	578000	578000	578000	751000	405000	578000	578000.00	4.50	0	0	588666	583332	578666	573332	568666	581000	571000	56	173000	5000	427720	1000	1	1113400	6435	1.88	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	866000	-33.26	20230221	556000	3.96	20231005	866000	-33.26	20230221	556000	3.96	20231005	0.22	Y	003240	5000	55 억	50112	N	N	47	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History