KissMeData/009830/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

81 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	160252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33400	900	2	2.77	75542283950	2282834	288.44	32000	33400	31800	42250	22750	32500	33091.08	23.37	0	257507	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	57412	17.92	0.71	12	1.33	1864.00	46878.00	67494	20221128	-50.51	26500	20231031	26.04	62255	-46.35	20230112	26500	26.04	20231031	57000	-41.40	20230331	26500	26.04	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	2507	N	N
3	20231130	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33200	700	2	2.15	26972470250	828490	104.68	32000	33350	31800	42250	22750	32500	32556.18	23.37	0	231614	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	57068	17.81	0.71	12	0.48	1864.00	46878.00	67494	20221128	-50.81	26500	20231031	25.28	62255	-46.67	20230112	26500	25.28	20231031	57000	-41.75	20230331	26500	25.28	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
4	20231130	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33100	600	2	1.85	21530519750	664750	83.99	32000	33300	31800	42250	22750	32500	32388.89	23.37	0	174586	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	56896	17.76	0.71	12	0.39	1864.00	46878.00	67494	20221128	-50.96	26500	20231031	24.91	62255	-46.83	20230112	26500	24.91	20231031	57000	-41.93	20230331	26500	24.91	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
5	20231130	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32650	150	2	0.46	14957308200	465902	58.87	32000	32700	31800	42250	22750	32500	32103.95	23.37	0	105577	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	56123	17.52	0.70	12	0.27	1864.00	46878.00	67494	20221128	-51.63	26500	20231031	23.21	62255	-47.55	20230112	26500	23.21	20231031	57000	-42.72	20230331	26500	23.21	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
6	20231130	120254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	-50	5	-0.15	12627774950	394216	49.81	32000	32450	31800	42250	22750	32500	32032.59	23.37	0	73154	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	55779	17.41	0.69	12	0.23	1864.00	46878.00	67494	20221128	-51.92	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
7	20231130	110253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	-250	5	-0.77	10781792450	337195	42.60	32000	32300	31800	42250	22750	32500	31974.89	23.37	0	55575	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	55435	17.30	0.69	12	0.20	1864.00	46878.00	67494	20221128	-52.22	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
8	20231130	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31900	-600	5	-1.85	7496122850	234656	29.65	32000	32200	31800	42250	22750	32500	31945.07	23.37	0	25712	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	54834	17.11	0.68	12	0.14	1864.00	46878.00	67494	20221128	-52.74	26500	20231031	20.38	62255	-48.76	20230112	26500	20.38	20231031	57000	-44.04	20230331	26500	20.38	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
9	20231130	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32050	-450	5	-1.38	678994200	21196	2.68	32000	32150	31950	42250	22750	32500	32033.30	23.37	0	1192	33333	32916	32483	32066	31633	32700	31850	8757	9750	5000	24050	50	1	171892536	55092	17.19	0.68	12	0.01	1864.00	46878.00	67494	20221128	-52.51	26500	20231031	20.94	62255	-48.52	20230112	26500	20.94	20231031	57000	-43.77	20230331	26500	20.94	20231031	1.23	N	009830	5000	8756 억	40175780	N	N	273	N	N
10	20231129	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32500	-200	5	-0.61	24104550750	742423	89.16	32750	32900	32050	42500	22900	32700	32467.39	23.36	0	170673	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	55865	17.44	0.69	12	0.43	1864.00	46878.00	67869	20221125	-52.11	26500	20231031	22.64	62255	-47.80	20230112	26500	22.64	20231031	57000	-42.98	20230331	26500	22.64	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	273	N	N
11	20231129	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32500	-200	5	-0.61	21736008450	669555	80.41	32750	32900	32050	42500	22900	32700	32463.37	23.36	0	143789	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	55865	17.44	0.69	12	0.39	1864.00	46878.00	67869	20221125	-52.11	26500	20231031	22.64	62255	-47.80	20230112	26500	22.64	20231031	57000	-42.98	20230331	26500	22.64	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
12	20231129	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	-150	5	-0.46	19021996000	586090	70.39	32750	32900	32050	42500	22900	32700	32455.76	23.36	0	107886	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	55951	17.46	0.69	12	0.34	1864.00	46878.00	67869	20221125	-52.04	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
13	20231129	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32600	-100	5	-0.31	14671200100	451602	54.24	32750	32900	32050	42500	22900	32700	32487.01	23.36	0	72999	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	56037	17.49	0.70	12	0.26	1864.00	46878.00	67869	20221125	-51.97	26500	20231031	23.02	62255	-47.63	20230112	26500	23.02	20231031	57000	-42.81	20230331	26500	23.02	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
14	20231129	120252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32750	50	2	0.15	12873342300	396630	47.63	32750	32900	32050	42500	22900	32700	32456.80	23.36	0	57495	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	56295	17.57	0.70	12	0.23	1864.00	46878.00	67869	20221125	-51.75	26500	20231031	23.58	62255	-47.39	20230112	26500	23.58	20231031	57000	-42.54	20230331	26500	23.58	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
15	20231129	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32500	-200	5	-0.61	10151695750	313316	37.63	32750	32900	32050	42500	22900	32700	32400.82	23.36	0	30120	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	55865	17.44	0.69	12	0.18	1864.00	46878.00	67869	20221125	-52.11	26500	20231031	22.64	62255	-47.80	20230112	26500	22.64	20231031	57000	-42.98	20230331	26500	22.64	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
16	20231129	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	-350	5	-1.07	8002681450	247068	29.67	32750	32900	32050	42500	22900	32700	32390.60	23.36	0	4651	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	55607	17.36	0.69	12	0.14	1864.00	46878.00	67869	20221125	-52.33	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
17	20231129	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32800	100	2	0.31	935752200	28627	3.44	32750	32900	32500	42500	22900	32700	32687.75	23.36	0	761	33866	33282	32966	32382	32066	33125	32225	8757	9800	5000	24190	50	1	171892536	56381	17.60	0.70	12	0.02	1864.00	46878.00	67869	20221125	-51.67	26500	20231031	23.77	62255	-47.31	20230112	26500	23.77	20231031	57000	-42.46	20230331	26500	23.77	20231031	1.21	N	009830	5000	8756 억	40151527	N	N	19	N	N
18	20231128	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32700	-550	5	-1.65	27301676450	828769	132.50	33450	33550	32650	43200	23300	33250	32943.09	23.40	0	85663	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56209	17.54	0.70	12	0.48	1864.00	46878.00	67869	20221125	-51.82	26500	20231031	23.40	62255	-47.47	20230112	26500	23.40	20231031	57000	-42.63	20230331	26500	23.40	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	19	N	N
19	20231128	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32750	-500	5	-1.50	22987371000	696932	111.43	33450	33550	32650	43200	23300	33250	32983.66	23.40	0	66512	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56295	17.57	0.70	12	0.41	1864.00	46878.00	67869	20221125	-51.75	26500	20231031	23.58	62255	-47.39	20230112	26500	23.58	20231031	57000	-42.54	20230331	26500	23.58	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
20	20231128	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32850	-400	5	-1.20	19273621650	583645	93.31	33450	33550	32650	43200	23300	33250	33022.85	23.40	0	52277	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56467	17.62	0.70	12	0.34	1864.00	46878.00	67869	20221125	-51.60	26500	20231031	23.96	62255	-47.23	20230112	26500	23.96	20231031	57000	-42.37	20230331	26500	23.96	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
21	20231128	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33150	-100	5	-0.30	15212882150	460202	73.58	33450	33550	32700	43200	23300	33250	33056.97	23.40	0	52701	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56982	17.78	0.71	12	0.27	1864.00	46878.00	67869	20221125	-51.16	26500	20231031	25.09	62255	-46.75	20230112	26500	25.09	20231031	57000	-41.84	20230331	26500	25.09	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
22	20231128	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33050	-200	5	-0.60	13427928200	406286	64.96	33450	33550	32700	43200	23300	33250	33050.43	23.40	0	36193	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56810	17.73	0.71	12	0.24	1864.00	46878.00	67869	20221125	-51.30	26500	20231031	24.72	62255	-46.91	20230112	26500	24.72	20231031	57000	-42.02	20230331	26500	24.72	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
23	20231128	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32750	-500	5	-1.50	10718852150	324060	51.81	33450	33550	32700	43200	23300	33250	33076.75	23.40	0	8637	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56295	17.57	0.70	12	0.19	1864.00	46878.00	67869	20221125	-51.75	26500	20231031	23.58	62255	-47.39	20230112	26500	23.58	20231031	57000	-42.54	20230331	26500	23.58	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
24	20231128	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33100	-150	5	-0.45	6061154600	182754	29.22	33450	33550	32950	43200	23300	33250	33165.65	23.40	0	11454	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56896	17.76	0.71	12	0.11	1864.00	46878.00	67869	20221125	-51.23	26500	20231031	24.91	62255	-46.83	20230112	26500	24.91	20231031	57000	-41.93	20230331	26500	24.91	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
25	20231128	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33000	-250	5	-0.75	1339571600	40315	6.45	33450	33550	32950	43200	23300	33250	33227.62	23.40	0	-14150	34950	34100	33650	32800	32350	33875	32575	8757	9950	5000	24600	50	1	171892536	56725	17.70	0.70	12	0.02	1864.00	46878.00	67869	20221125	-51.38	26500	20231031	24.53	62255	-46.99	20230112	26500	24.53	20231031	57000	-42.11	20230331	26500	24.53	20231031	1.21	N	009830	5000	8756 억	40216280	N	N	359	N	N
26	20231127	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33250	-550	5	-1.63	20939409450	620978	144.14	33600	34500	33200	43900	23700	33800	33720.24	23.30	13889	81159	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	57154	17.84	0.71	12	0.36	1864.00	46878.00	67869	20221125	-51.01	26500	20231031	25.47	62255	-46.59	20230112	26500	25.47	20231031	57000	-41.67	20230331	26500	25.47	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	359	N	N
27	20231127	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33300	-500	5	-1.48	17975231600	531852	123.45	33600	34500	33250	43900	23700	33800	33797.43	23.30	13889	56435	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	57240	17.86	0.71	12	0.31	1864.00	46878.00	67869	20221125	-50.93	26500	20231031	25.66	62255	-46.51	20230112	26500	25.66	20231031	57000	-41.58	20230331	26500	25.66	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
28	20231127	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33450	-350	5	-1.04	13631508950	401601	93.22	33600	34500	33300	43900	23700	33800	33942.92	23.30	13889	61291	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	57498	17.95	0.71	12	0.23	1864.00	46878.00	67869	20221125	-50.71	26500	20231031	26.23	62255	-46.27	20230112	26500	26.23	20231031	57000	-41.32	20230331	26500	26.23	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
29	20231127	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33500	-300	5	-0.89	11041919300	324068	75.22	33600	34500	33400	43900	23700	33800	34072.85	23.30	13889	57194	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	57584	17.97	0.71	12	0.19	1864.00	46878.00	67869	20221125	-50.64	26500	20231031	26.42	62255	-46.19	20230112	26500	26.42	20231031	57000	-41.23	20230331	26500	26.42	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
30	20231127	120250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34050	250	2	0.74	7995400000	233644	54.23	33600	34500	33550	43900	23700	33800	34220.44	23.30	13889	52745	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	58529	18.27	0.73	12	0.14	1864.00	46878.00	67869	20221125	-49.83	26500	20231031	28.49	62255	-45.31	20230112	26500	28.49	20231031	57000	-40.26	20230331	26500	28.49	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
31	20231127	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34350	550	2	1.63	6601630550	192749	44.74	33600	34500	33550	43900	23700	33800	34249.88	23.30	13889	46396	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	59045	18.43	0.73	12	0.11	1864.00	46878.00	67869	20221125	-49.39	26500	20231031	29.62	62255	-44.82	20230112	26500	29.62	20231031	57000	-39.74	20230331	26500	29.62	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
32	20231127	100246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34200	400	2	1.18	4659493000	136198	31.61	33600	34500	33550	43900	23700	33800	34211.17	23.30	13889	28838	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	58787	18.35	0.73	12	0.08	1864.00	46878.00	67869	20221125	-49.61	26500	20231031	29.06	62255	-45.06	20230112	26500	29.06	20231031	57000	-40.00	20230331	26500	29.06	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
33	20231127	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34000	200	2	0.59	631910800	18684	4.34	33600	34100	33550	43900	23700	33800	33820.96	23.30	13889	6597	34933	34366	34083	33516	33233	34225	33375	8757	10100	5000	25010	50	1	171892536	58443	18.24	0.73	12	0.01	1864.00	46878.00	67869	20221125	-49.90	26500	20231031	28.30	62255	-45.39	20230112	26500	28.30	20231031	57000	-40.35	20230331	26500	28.30	20231031	1.22	N	009830	5000	8756 억	40049294	N	N	1543	N	N
34	20231124	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33800	-700	5	-2.03	14597839350	428320	57.38	34200	34650	33800	44850	24150	34500	34082.47	23.27	-335	30745	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	58100	18.13	0.72	12	0.25	1864.00	46878.00	67869	20221125	-50.20	26500	20231031	27.55	62255	-45.71	20230112	26500	27.55	20231031	57000	-40.70	20230331	26500	27.55	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	1543	N	N
35	20231124	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33900	-600	5	-1.74	12579151600	368668	49.39	34200	34650	33800	44850	24150	34500	34120.47	23.27	-335	30158	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	58272	18.19	0.72	12	0.21	1864.00	46878.00	67869	20221125	-50.05	26500	20231031	27.92	62255	-45.55	20230112	26500	27.92	20231031	57000	-40.53	20230331	26500	27.92	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
36	20231124	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34050	-450	5	-1.30	10365418800	303524	40.66	34200	34650	33800	44850	24150	34500	34150.16	23.27	-335	42278	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	58529	18.27	0.73	12	0.18	1864.00	46878.00	67869	20221125	-49.83	26500	20231031	28.49	62255	-45.31	20230112	26500	28.49	20231031	57000	-40.26	20230331	26500	28.49	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
37	20231124	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33900	-600	5	-1.74	8787398700	257192	34.45	34200	34650	33800	44850	24150	34500	34166.59	23.27	-335	39087	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	58272	18.19	0.72	12	0.15	1864.00	46878.00	67869	20221125	-50.05	26500	20231031	27.92	62255	-45.55	20230112	26500	27.92	20231031	57000	-40.53	20230331	26500	27.92	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
38	20231124	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34000	-500	5	-1.45	7380007950	215676	28.89	34200	34650	33850	44850	24150	34500	34217.94	23.27	-335	39239	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	58443	18.24	0.73	12	0.13	1864.00	46878.00	67869	20221125	-49.90	26500	20231031	28.30	62255	-45.39	20230112	26500	28.30	20231031	57000	-40.35	20230331	26500	28.30	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
39	20231124	110248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33950	-550	5	-1.59	5676494200	165498	22.17	34200	34650	33900	44850	24150	34500	34299.39	23.27	-335	33809	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	58358	18.21	0.72	12	0.10	1864.00	46878.00	67869	20221125	-49.98	26500	20231031	28.11	62255	-45.47	20230112	26500	28.11	20231031	57000	-40.44	20230331	26500	28.11	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
40	20231124	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34400	-100	5	-0.29	2588728150	75367	10.10	34200	34650	34100	44850	24150	34500	34348.15	23.27	-335	16765	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	59131	18.45	0.73	12	0.04	1864.00	46878.00	67869	20221125	-49.31	26500	20231031	29.81	62255	-44.74	20230112	26500	29.81	20231031	57000	-39.65	20230331	26500	29.81	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
41	20231124	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34400	-100	5	-0.29	202606650	5913	0.79	34200	34500	34150	44850	24150	34500	34261.71	23.27	-335	-515	35766	35132	34666	34032	33566	35450	34350	8757	10350	5000	25530	50	1	171892536	59131	18.45	0.73	12	0.00	1864.00	46878.00	67869	20221125	-49.31	26500	20231031	29.81	62255	-44.74	20230112	26500	29.81	20231031	57000	-39.65	20230331	26500	29.81	20231031	1.22	N	009830	5000	8756 억	39997958	N	N	578	N	N
42	20231123	160244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34500	500	2	1.47	25707136150	742626	99.90	34350	35300	34200	44200	23800	34000	34616.61	23.18	0	111186	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	59303	18.51	0.74	12	0.43	1864.00	46878.00	67869	20221125	-49.17	26500	20231031	30.19	62255	-44.58	20230112	26500	30.19	20231031	57000	-39.47	20230331	26500	30.19	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	578	N	N
43	20231123	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34550	550	2	1.62	23747784250	685861	92.26	34350	35300	34200	44200	23800	34000	34624.78	23.18	0	99451	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	59389	18.54	0.74	12	0.40	1864.00	46878.00	67869	20221125	-49.09	26500	20231031	30.38	62255	-44.50	20230112	26500	30.38	20231031	57000	-39.39	20230331	26500	30.38	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
44	20231123	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34250	250	2	0.74	20785810300	599820	80.69	34350	35300	34200	44200	23800	34000	34653.41	23.18	0	64029	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	58873	18.37	0.73	12	0.35	1864.00	46878.00	67869	20221125	-49.54	26500	20231031	29.25	62255	-44.98	20230112	26500	29.25	20231031	57000	-39.91	20230331	26500	29.25	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
45	20231123	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34400	400	2	1.18	18707595450	539245	72.54	34350	35300	34250	44200	23800	34000	34692.20	23.18	0	59931	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	59131	18.45	0.73	12	0.31	1864.00	46878.00	67869	20221125	-49.31	26500	20231031	29.81	62255	-44.74	20230112	26500	29.81	20231031	57000	-39.65	20230331	26500	29.81	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
46	20231123	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34400	400	2	1.18	16720030950	481411	64.76	34350	35300	34350	44200	23800	34000	34731.30	23.18	0	53602	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	59131	18.45	0.73	12	0.28	1864.00	46878.00	67869	20221125	-49.31	26500	20231031	29.81	62255	-44.74	20230112	26500	29.81	20231031	57000	-39.65	20230331	26500	29.81	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
47	20231123	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34600	600	2	1.76	14658919700	421653	56.72	34350	35300	34350	44200	23800	34000	34765.36	23.18	0	50544	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	59475	18.56	0.74	12	0.25	1864.00	46878.00	67869	20221125	-49.02	26500	20231031	30.57	62255	-44.42	20230112	26500	30.57	20231031	57000	-39.30	20230331	26500	30.57	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
48	20231123	100246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34600	600	2	1.76	11893519200	341782	45.98	34350	35300	34350	44200	23800	34000	34798.55	23.18	0	26861	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	59475	18.56	0.74	12	0.20	1864.00	46878.00	67869	20221125	-49.02	26500	20231031	30.57	62255	-44.42	20230112	26500	30.57	20231031	57000	-39.30	20230331	26500	30.57	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
49	20231123	090244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	35100	1100	2	3.24	3394563650	97372	13.10	34350	35150	34350	44200	23800	34000	34861.80	23.18	0	27967	35100	34550	33900	33350	32700	34825	33625	8757	10200	5000	25160	50	1	171892536	60334	18.83	0.75	12	0.06	1864.00	46878.00	67869	20221125	-48.28	26500	20231031	32.45	62255	-43.62	20230112	26500	32.45	20231031	57000	-38.42	20230331	26500	32.45	20231031	1.25	N	009830	5000	8756 억	39843676	N	N	850	N	N
50	20231122	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34000	-300	5	-0.87	25019084850	739873	51.32	33900	34450	33250	44550	24050	34300	33814.76	23.19	0	-121072	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	58443	18.24	0.73	12	0.43	1864.00	46878.00	67869	20221125	-49.90	26500	20231031	28.30	62255	-45.39	20230112	26500	28.30	20231031	57000	-40.35	20230331	26500	28.30	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	850	N	N
51	20231122	150244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34200	-100	5	-0.29	23224534150	687259	47.67	33900	34450	33250	44550	24050	34300	33792.35	23.19	0	-109840	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	58787	18.35	0.73	12	0.40	1864.00	46878.00	67869	20221125	-49.61	26500	20231031	29.06	62255	-45.06	20230112	26500	29.06	20231031	57000	-40.00	20230331	26500	29.06	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
52	20231122	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34250	-50	5	-0.15	19583170850	580767	40.29	33900	34450	33250	44550	24050	34300	33718.63	23.19	0	-93983	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	58873	18.37	0.73	12	0.34	1864.00	46878.00	67869	20221125	-49.54	26500	20231031	29.25	62255	-44.98	20230112	26500	29.25	20231031	57000	-39.91	20230331	26500	29.25	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
53	20231122	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33450	-850	5	-2.48	12767159100	380451	26.39	33900	34050	33250	44550	24050	34300	33556.27	23.19	0	-32222	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	57498	17.95	0.71	12	0.22	1864.00	46878.00	67869	20221125	-50.71	26500	20231031	26.23	62255	-46.27	20230112	26500	26.23	20231031	57000	-41.32	20230331	26500	26.23	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
54	20231122	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33400	-900	5	-2.62	11471884500	341725	23.70	33900	34050	33250	44550	24050	34300	33568.67	23.19	0	-29814	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	57412	17.92	0.71	12	0.20	1864.00	46878.00	67869	20221125	-50.79	26500	20231031	26.04	62255	-46.35	20230112	26500	26.04	20231031	57000	-41.40	20230331	26500	26.04	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
55	20231122	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33450	-850	5	-2.48	8988430400	267296	18.54	33900	34050	33400	44550	24050	34300	33625.07	23.19	0	-20661	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	57498	17.95	0.71	12	0.16	1864.00	46878.00	67869	20221125	-50.71	26500	20231031	26.23	62255	-46.27	20230112	26500	26.23	20231031	57000	-41.32	20230331	26500	26.23	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
56	20231122	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33600	-700	5	-2.04	6370517150	189184	13.12	33900	34050	33400	44550	24050	34300	33670.78	23.19	0	-19453	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	57756	18.03	0.72	12	0.11	1864.00	46878.00	67869	20221125	-50.49	26500	20231031	26.79	62255	-46.03	20230112	26500	26.79	20231031	57000	-41.05	20230331	26500	26.79	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
57	20231122	090242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33850	-450	5	-1.31	517505550	15292	1.06	33900	33900	33550	44550	24050	34300	33814.14	23.19	0	-1304	35300	34800	34050	33550	32800	35050	33800	8757	10250	5000	25380	50	1	171892536	58186	18.16	0.72	12	0.01	1864.00	46878.00	67869	20221125	-50.12	26500	20231031	27.74	62255	-45.63	20230112	26500	27.74	20231031	57000	-40.61	20230331	26500	27.74	20231031	1.29	N	009830	5000	8756 억	39868925	N	N	2	N	N
58	20231121	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34300	1300	2	3.94	49127425300	1437425	186.34	33400	34550	33300	42900	23100	33000	34177.24	23.15	0	116349	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	58959	18.40	0.73	12	0.84	1864.00	46878.00	67869	20221125	-49.46	26500	20231031	29.43	62255	-44.90	20230112	26500	29.43	20231031	57000	-39.82	20230331	26500	29.43	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	2	N	N
59	20231121	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34350	1350	2	4.09	44902639950	1314194	170.36	33400	34550	33300	42900	23100	33000	34167.44	23.15	0	98482	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	59045	18.43	0.73	12	0.76	1864.00	46878.00	67869	20221125	-49.39	26500	20231031	29.62	62255	-44.82	20230112	26500	29.62	20231031	57000	-39.74	20230331	26500	29.62	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
60	20231121	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34400	1400	2	4.24	37501108550	1098987	142.46	33400	34500	33300	42900	23100	33000	34123.34	23.15	0	139609	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	59131	18.45	0.73	12	0.64	1864.00	46878.00	67869	20221125	-49.31	26500	20231031	29.81	62255	-44.74	20230112	26500	29.81	20231031	57000	-39.65	20230331	26500	29.81	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
61	20231121	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34300	1300	2	3.94	32767320450	961280	124.61	33400	34500	33300	42900	23100	33000	34087.18	23.15	0	134311	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	58959	18.40	0.73	12	0.56	1864.00	46878.00	67869	20221125	-49.46	26500	20231031	29.43	62255	-44.90	20230112	26500	29.43	20231031	57000	-39.82	20230331	26500	29.43	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
62	20231121	120240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34350	1350	2	4.09	28379349450	833520	108.05	33400	34500	33300	42900	23100	33000	34047.59	23.15	0	130664	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	59045	18.43	0.73	12	0.48	1864.00	46878.00	67869	20221125	-49.39	26500	20231031	29.62	62255	-44.82	20230112	26500	29.62	20231031	57000	-39.74	20230331	26500	29.62	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
63	20231121	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34350	1350	2	4.09	23899729100	703064	91.14	33400	34500	33300	42900	23100	33000	33993.68	23.15	0	130673	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	59045	18.43	0.73	12	0.41	1864.00	46878.00	67869	20221125	-49.39	26500	20231031	29.62	62255	-44.82	20230112	26500	29.62	20231031	57000	-39.74	20230331	26500	29.62	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
64	20231121	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34050	1050	2	3.18	13120799200	388751	50.39	33400	34100	33300	42900	23100	33000	33751.17	23.15	0	59233	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	58529	18.27	0.73	12	0.23	1864.00	46878.00	67869	20221125	-49.83	26500	20231031	28.49	62255	-45.31	20230112	26500	28.49	20231031	57000	-40.26	20230331	26500	28.49	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
65	20231121	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33500	500	2	1.52	1646863450	49098	6.36	33400	33750	33400	42900	23100	33000	33542.38	23.15	0	-4458	34500	33750	32550	31800	30600	34125	32175	8757	9900	5000	24420	50	1	171892536	57584	17.97	0.71	12	0.03	1864.00	46878.00	67869	20221125	-50.64	26500	20231031	26.42	62255	-46.19	20230112	26500	26.42	20231031	57000	-41.23	20230331	26500	26.42	20231031	1.25	N	009830	5000	8756 억	39786373	N	N	0	N	N
66	20231120	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33000	1250	2	3.94	25080765500	767517	97.03	31650	33300	31350	41250	22250	31750	32677.11	23.14	0	68390	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	56725	17.70	0.70	12	0.45	1864.00	46878.00	67869	20221125	-51.38	26500	20231031	24.53	62255	-46.99	20230112	26500	24.53	20231031	57000	-42.11	20230331	26500	24.53	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
67	20231120	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33100	1350	2	4.25	23009080250	704864	89.11	31650	33300	31350	41250	22250	31750	32644.11	23.14	0	58281	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	56896	17.76	0.71	12	0.41	1864.00	46878.00	67869	20221125	-51.23	26500	20231031	24.91	62255	-46.83	20230112	26500	24.91	20231031	57000	-41.93	20230331	26500	24.91	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
68	20231120	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33050	1300	2	4.09	16751776800	516149	65.25	31650	33150	31350	41250	22250	31750	32456.19	23.14	0	55800	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	56810	17.73	0.71	12	0.30	1864.00	46878.00	67869	20221125	-51.30	26500	20231031	24.72	62255	-46.91	20230112	26500	24.72	20231031	57000	-42.02	20230331	26500	24.72	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
69	20231120	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32600	850	2	2.68	11476256450	355817	44.98	31650	32650	31350	41250	22250	31750	32254.17	23.14	0	30917	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	56037	17.49	0.70	12	0.21	1864.00	46878.00	67869	20221125	-51.97	26500	20231031	23.02	62255	-47.63	20230112	26500	23.02	20231031	57000	-42.81	20230331	26500	23.02	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
70	20231120	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	700	2	2.20	9006326100	279894	35.38	31650	32450	31350	41250	22250	31750	32178.62	23.14	0	15198	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	55779	17.41	0.69	12	0.16	1864.00	46878.00	67869	20221125	-52.19	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
71	20231120	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32200	450	2	1.42	6921481850	215445	27.24	31650	32450	31350	41250	22250	31750	32127.57	23.14	0	13768	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	55349	17.27	0.69	12	0.13	1864.00	46878.00	67869	20221125	-52.56	26500	20231031	21.51	62255	-48.28	20230112	26500	21.51	20231031	57000	-43.51	20230331	26500	21.51	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
72	20231120	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	600	2	1.89	4591653950	143186	18.10	31650	32450	31350	41250	22250	31750	32069.19	23.14	0	17417	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	55607	17.36	0.69	12	0.08	1864.00	46878.00	67869	20221125	-52.33	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
73	20231120	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31450	-300	5	-0.94	396048100	12558	1.59	31650	31650	31350	41250	22250	31750	31526.03	23.14	0	1842	33383	32566	32133	31316	30883	32350	31100	8757	9500	5000	23490	50	1	171892536	54060	16.87	0.67	12	0.01	1864.00	46878.00	67869	20221125	-53.66	26500	20231031	18.68	62255	-49.48	20230112	26500	18.68	20231031	57000	-44.82	20230331	26500	18.68	20231031	1.25	N	009830	5000	8756 억	39774899	N	N	0	N	N
74	20231117	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31750	-1250	5	-3.79	24870474400	777306	79.50	32900	32950	31700	42900	23100	33000	31996.40	23.18	6012	-59210	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	54576	17.03	0.68	12	0.45	1864.00	46878.00	67869	20221125	-53.22	26500	20231031	19.81	62255	-49.00	20230112	26500	19.81	20231031	57000	-44.30	20230331	26500	19.81	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
75	20231117	150244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31750	-1250	5	-3.79	21637995100	675498	69.09	32900	32950	31750	42900	23100	33000	32032.56	23.18	6012	-60459	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	54576	17.03	0.68	12	0.39	1864.00	46878.00	67869	20221125	-53.22	26500	20231031	19.81	62255	-49.00	20230112	26500	19.81	20231031	57000	-44.30	20230331	26500	19.81	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
76	20231117	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31850	-1150	5	-3.48	17338621800	540376	55.27	32900	32950	31800	42900	23100	33000	32086.11	23.18	6012	-51023	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	54748	17.09	0.68	12	0.31	1864.00	46878.00	67869	20221125	-53.07	26500	20231031	20.19	62255	-48.84	20230112	26500	20.19	20231031	57000	-44.12	20230331	26500	20.19	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
77	20231117	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31850	-1150	5	-3.48	14712928700	457961	46.84	32900	32950	31800	42900	23100	33000	32126.91	23.18	6012	-56085	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	54748	17.09	0.68	12	0.27	1864.00	46878.00	67869	20221125	-53.07	26500	20231031	20.19	62255	-48.84	20230112	26500	20.19	20231031	57000	-44.12	20230331	26500	20.19	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
78	20231117	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31950	-1050	5	-3.18	12445509400	386820	39.56	32900	32950	31850	42900	23100	33000	32173.76	23.18	6012	-55750	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	54920	17.14	0.68	12	0.23	1864.00	46878.00	67869	20221125	-52.92	26500	20231031	20.57	62255	-48.68	20230112	26500	20.57	20231031	57000	-43.95	20230331	26500	20.57	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
79	20231117	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32000	-1000	5	-3.03	10032096950	311254	31.83	32900	32950	31900	42900	23100	33000	32231.06	23.18	6012	-62007	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	55006	17.17	0.68	12	0.18	1864.00	46878.00	67869	20221125	-52.85	26500	20231031	20.75	62255	-48.60	20230112	26500	20.75	20231031	57000	-43.86	20230331	26500	20.75	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
80	20231117	100243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	-650	5	-1.97	4954423350	153097	15.66	32900	32950	32050	42900	23100	33000	32361.06	23.18	6012	-4823	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	55607	17.36	0.69	12	0.09	1864.00	46878.00	67869	20221125	-52.33	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
81	20231117	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32650	-350	5	-1.06	397528350	12142	1.24	32900	32950	32600	42900	23100	33000	32738.52	23.18	6012	210	34400	33700	32850	32150	31300	33275	31725	8757	9900	5000	24420	50	1	171892536	56123	17.52	0.70	12	0.01	1864.00	46878.00	67869	20221125	-51.89	26500	20231031	23.21	62255	-47.55	20230112	26500	23.21	20231031	57000	-42.72	20230331	26500	23.21	20231031	1.32	N	009830	5000	8756 억	39843105	N	N	220	N	N
82	20231116	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33000	-350	5	-1.05	29229351200	894810	30.67	33500	33550	32000	43350	23350	33350	32665.22	23.28	10040	-211686	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	56725	17.70	0.70	12	0.52	1864.00	46878.00	67869	20221125	-51.38	26500	20231031	24.53	62255	-46.99	20230112	26500	24.53	20231031	57000	-42.11	20230331	26500	24.53	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
83	20231116	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32850	-500	5	-1.50	25897213450	793543	27.20	33500	33550	32000	43350	23350	33350	32634.68	23.28	10040	-182024	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	56467	17.62	0.70	12	0.46	1864.00	46878.00	67869	20221125	-51.60	26500	20231031	23.96	62255	-47.23	20230112	26500	23.96	20231031	57000	-42.37	20230331	26500	23.96	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
84	20231116	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33100	-250	5	-0.75	23885909700	732358	25.10	33500	33550	32000	43350	23350	33350	32614.80	23.28	10040	-159923	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	56896	17.76	0.71	12	0.43	1864.00	46878.00	67869	20221125	-51.23	26500	20231031	24.91	62255	-46.83	20230112	26500	24.91	20231031	57000	-41.93	20230331	26500	24.91	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
85	20231116	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32150	-1200	5	-3.60	17747928800	545152	18.68	33500	33550	32000	43350	23350	33350	32555.53	23.28	10040	-160379	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	55263	17.25	0.69	12	0.32	1864.00	46878.00	67869	20221125	-52.63	26500	20231031	21.32	62255	-48.36	20230112	26500	21.32	20231031	57000	-43.60	20230331	26500	21.32	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
86	20231116	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	-1100	5	-3.30	14550675500	445859	15.28	33500	33550	32000	43350	23350	33350	32634.71	23.28	10040	-111634	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	55435	17.30	0.69	12	0.26	1864.00	46878.00	67869	20221125	-52.48	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
87	20231116	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32350	-1000	5	-3.00	9027735000	274670	9.41	33500	33550	32350	43350	23350	33350	32867.09	23.28	10040	-90439	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	55607	17.36	0.69	12	0.16	1864.00	46878.00	67869	20221125	-52.33	26500	20231031	22.08	62255	-48.04	20230112	26500	22.08	20231031	57000	-43.25	20230331	26500	22.08	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
88	20231116	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33000	-350	5	-1.05	1743752000	52447	1.80	33500	33550	32950	43350	23350	33350	33247.35	23.28	10040	-21004	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	56725	17.70	0.70	12	0.03	1864.00	46878.00	67869	20221125	-51.38	26500	20231031	24.53	62255	-46.99	20230112	26500	24.53	20231031	57000	-42.11	20230331	26500	24.53	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
89	20231116	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33350	0	3	0.00	0	0	0.00	0	0	0	43350	23350	33350	0.00	23.28	10040	0	35416	34382	33466	32432	31516	34900	32950	8757	10000	5000	24670	50	1	171892536	57326	17.89	0.71	12	0.00	1864.00	46878.00	67869	20221125	-50.86	26500	20231031	25.85	62255	-46.43	20230112	26500	25.85	20231031	57000	-41.49	20230331	26500	25.85	20231031	1.33	N	009830	5000	8756 억	40021179	N	N	576	N	N
90	20231115	160229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33350	2400	2	7.75	98120728800	2905544	856.91	33100	34500	32550	40200	21700	30950	33770.28	23.07	6526	375979	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	57326	17.89	0.71	12	1.69	1864.00	46878.00	67869	20221125	-50.86	26500	20231031	25.85	62255	-46.43	20230112	26500	25.85	20231031	57000	-41.49	20230331	26500	25.85	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	576	N	N
91	20231115	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33200	2250	2	7.27	91082268000	2694276	794.61	33100	34500	32550	40200	21700	30950	33805.84	23.07	6526	306266	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	57068	17.81	0.71	12	1.57	1864.00	46878.00	67869	20221125	-51.08	26500	20231031	25.28	62255	-46.67	20230112	26500	25.28	20231031	57000	-41.75	20230331	26500	25.28	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
92	20231115	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33400	2450	2	7.92	84635630900	2500758	737.53	33100	34500	32550	40200	21700	30950	33843.99	23.07	6526	305202	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	57412	17.92	0.71	12	1.45	1864.00	46878.00	67869	20221125	-50.79	26500	20231031	26.04	62255	-46.35	20230112	26500	26.04	20231031	57000	-41.40	20230331	26500	26.04	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
93	20231115	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33800	2850	2	9.21	78195472600	2309361	681.08	33100	34500	32550	40200	21700	30950	33860.22	23.07	6526	315011	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	58100	18.13	0.72	12	1.34	1864.00	46878.00	67869	20221125	-50.20	26500	20231031	27.55	62255	-45.71	20230112	26500	27.55	20231031	57000	-40.70	20230331	26500	27.55	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
94	20231115	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34000	3050	2	9.85	74341313400	2195617	647.54	33100	34500	32550	40200	21700	30950	33858.96	23.07	6526	329631	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	58443	18.24	0.73	12	1.28	1864.00	46878.00	67869	20221125	-49.90	26500	20231031	28.30	62255	-45.39	20230112	26500	28.30	20231031	57000	-40.35	20230331	26500	28.30	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
95	20231115	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34100	3150	2	10.18	68527790450	2024383	597.04	33100	34500	32550	40200	21700	30950	33851.20	23.07	6526	342657	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	58615	18.29	0.73	12	1.18	1864.00	46878.00	67869	20221125	-49.76	26500	20231031	28.68	62255	-45.23	20230112	26500	28.68	20231031	57000	-40.18	20230331	26500	28.68	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
96	20231115	100243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	34250	3300	2	10.66	58310628800	1724735	508.66	33100	34500	32550	40200	21700	30950	33808.46	23.07	6526	274949	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	58873	18.37	0.73	12	1.00	1864.00	46878.00	67869	20221125	-49.54	26500	20231031	29.25	62255	-44.98	20230112	26500	29.25	20231031	57000	-39.91	20230331	26500	29.25	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
97	20231115	090242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32900	1950	2	6.30	7452134500	225805	66.60	33100	33150	32550	40200	21700	30950	33002.52	23.07	6526	-30790	31516	31232	30916	30632	30316	31375	30775	8757	9250	5000	22900	50	1	171892536	56553	17.65	0.70	12	0.13	1864.00	46878.00	67869	20221125	-51.52	26500	20231031	24.15	62255	-47.15	20230112	26500	24.15	20231031	57000	-42.28	20230331	26500	24.15	20231031	1.33	N	009830	5000	8756 억	39654452	N	N	13842	N	N
98	20231114	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30950	550	2	1.81	10418204150	337089	108.56	30900	31200	30600	39500	21300	30400	30906.57	23.08	-167	34449	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	53201	16.60	0.66	12	0.20	1864.00	46878.00	67869	20221125	-54.40	26500	20231031	16.79	62255	-50.29	20230112	26500	16.79	20231031	57000	-45.70	20230331	26500	16.79	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	13842	N	N
99	20231114	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	500	2	1.64	8753324600	283262	91.22	30900	31200	30600	39500	21300	30400	30902.10	23.08	-167	36691	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	53115	16.58	0.66	12	0.16	1864.00	46878.00	67869	20221125	-54.47	26500	20231031	16.60	62255	-50.37	20230112	26500	16.60	20231031	57000	-45.79	20230331	26500	16.60	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
100	20231114	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	500	2	1.64	7310726500	236516	76.17	30900	31200	30600	39500	21300	30400	30910.36	23.08	-167	32602	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	53115	16.58	0.66	12	0.14	1864.00	46878.00	67869	20221125	-54.47	26500	20231031	16.60	62255	-50.37	20230112	26500	16.60	20231031	57000	-45.79	20230331	26500	16.60	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
101	20231114	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30950	550	2	1.81	6500070600	210323	67.73	30900	31200	30600	39500	21300	30400	30905.50	23.08	-167	25010	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	53201	16.60	0.66	12	0.12	1864.00	46878.00	67869	20221125	-54.40	26500	20231031	16.79	62255	-50.29	20230112	26500	16.79	20231031	57000	-45.70	20230331	26500	16.79	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
102	20231114	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	500	2	1.64	5619744900	181805	58.55	30900	31200	30600	39500	21300	30400	30911.21	23.08	-167	20225	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	53115	16.58	0.66	12	0.11	1864.00	46878.00	67869	20221125	-54.47	26500	20231031	16.60	62255	-50.37	20230112	26500	16.60	20231031	57000	-45.79	20230331	26500	16.60	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
103	20231114	110244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	650	2	2.14	4715864150	152602	49.14	30900	31200	30600	39500	21300	30400	30903.47	23.08	-167	18312	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	53373	16.66	0.66	12	0.09	1864.00	46878.00	67869	20221125	-54.25	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
104	20231114	100242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	400	2	1.32	2366807350	76858	24.75	30900	30900	30600	39500	21300	30400	30795.24	23.08	-167	128	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	52943	16.52	0.66	12	0.04	1864.00	46878.00	67869	20221125	-54.62	26500	20231031	16.23	62255	-50.53	20230112	26500	16.23	20231031	57000	-45.96	20230331	26500	16.23	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
105	20231114	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	400	2	1.32	442532500	14345	4.62	30900	30900	30700	39500	21300	30400	30853.49	23.08	-167	2133	31466	30932	30616	30082	29766	30775	29925	8757	9100	5000	22490	50	1	171892536	52943	16.52	0.66	12	0.01	1864.00	46878.00	67869	20221125	-54.62	26500	20231031	16.23	62255	-50.53	20230112	26500	16.23	20231031	57000	-45.96	20230331	26500	16.23	20231031	1.31	N	009830	5000	8756 억	39678826	N	N	10709	N	N
106	20231113	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30400	-50	5	-0.16	9399658350	307696	64.05	30850	31150	30300	39550	21350	30450	30549.02	23.05	0	23701	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52255	16.31	0.65	12	0.18	1864.00	46878.00	67869	20221125	-55.21	26500	20231031	14.72	62255	-51.17	20230112	26500	14.72	20231031	57000	-46.67	20230331	26500	14.72	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	10709	N	N
107	20231113	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30400	-50	5	-0.16	7803502950	255237	53.13	30850	31150	30300	39550	21350	30450	30573.70	23.05	0	27628	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52255	16.31	0.65	12	0.15	1864.00	46878.00	67869	20221125	-55.21	26500	20231031	14.72	62255	-51.17	20230112	26500	14.72	20231031	57000	-46.67	20230331	26500	14.72	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
108	20231113	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30400	-50	5	-0.16	6454518650	210946	43.91	30850	31150	30300	39550	21350	30450	30598.18	23.05	0	13692	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52255	16.31	0.65	12	0.12	1864.00	46878.00	67869	20221125	-55.21	26500	20231031	14.72	62255	-51.17	20230112	26500	14.72	20231031	57000	-46.67	20230331	26500	14.72	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
109	20231113	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	50	2	0.16	5760852700	188182	39.17	30850	31150	30300	39550	21350	30450	30613.46	23.05	0	7778	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52427	16.36	0.65	12	0.11	1864.00	46878.00	67869	20221125	-55.06	26500	20231031	15.09	62255	-51.01	20230112	26500	15.09	20231031	57000	-46.49	20230331	26500	15.09	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
110	20231113	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	50	2	0.16	4790805000	156309	32.54	30850	31150	30300	39550	21350	30450	30649.96	23.05	0	3411	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52427	16.36	0.65	12	0.09	1864.00	46878.00	67869	20221125	-55.06	26500	20231031	15.09	62255	-51.01	20230112	26500	15.09	20231031	57000	-46.49	20230331	26500	15.09	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
111	20231113	110236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30400	-50	5	-0.16	3948715700	128712	26.79	30850	31150	30300	39550	21350	30450	30679.23	23.05	0	346	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52255	16.31	0.65	12	0.07	1864.00	46878.00	67869	20221125	-55.21	26500	20231031	14.72	62255	-51.17	20230112	26500	14.72	20231031	57000	-46.67	20230331	26500	14.72	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
112	20231113	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	350	2	1.15	2160977200	70251	14.62	30850	31150	30550	39550	21350	30450	30762.14	23.05	0	801	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	52943	16.52	0.66	12	0.04	1864.00	46878.00	67869	20221125	-54.62	26500	20231031	16.23	62255	-50.53	20230112	26500	16.23	20231031	57000	-45.96	20230331	26500	16.23	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
113	20231113	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30950	500	2	1.64	522480350	16881	3.51	30850	31150	30800	39550	21350	30450	30959.85	23.05	0	-104	31783	31116	30783	30116	29783	30950	29950	8757	9100	5000	22530	50	1	171892536	53201	16.60	0.66	12	0.01	1864.00	46878.00	67869	20221125	-54.40	26500	20231031	16.79	62255	-50.29	20230112	26500	16.79	20231031	57000	-45.70	20230331	26500	16.79	20231031	1.31	N	009830	5000	8756 억	39627281	N	N	473	N	N
114	20231110	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30450	-1050	5	-3.33	14722537400	478222	106.14	30900	31450	30450	40950	22050	31500	30786.21	23.09	0	-24386	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	52341	16.34	0.65	12	0.28	1864.00	46878.00	67869	20221125	-55.13	26500	20231031	14.91	62255	-51.09	20230112	26500	14.91	20231031	57000	-46.58	20230331	26500	14.91	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	473	N	N
115	20231110	150241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30600	-900	5	-2.86	11677316550	378368	83.98	30900	31450	30550	40950	22050	31500	30861.82	23.09	0	-11169	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	52599	16.42	0.65	12	0.22	1864.00	46878.00	67869	20221125	-54.91	26500	20231031	15.47	62255	-50.85	20230112	26500	15.47	20231031	57000	-46.32	20230331	26500	15.47	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
116	20231110	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30700	-800	5	-2.54	9335321900	301962	67.02	30900	31450	30650	40950	22050	31500	30914.97	23.09	0	-4079	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	52771	16.47	0.65	12	0.18	1864.00	46878.00	67869	20221125	-54.77	26500	20231031	15.85	62255	-50.69	20230112	26500	15.85	20231031	57000	-46.14	20230331	26500	15.85	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
117	20231110	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30750	-750	5	-2.38	7725051850	249534	55.38	30900	31450	30650	40950	22050	31500	30957.26	23.09	0	913	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	52857	16.50	0.66	12	0.15	1864.00	46878.00	67869	20221125	-54.69	26500	20231031	16.04	62255	-50.61	20230112	26500	16.04	20231031	57000	-46.05	20230331	26500	16.04	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
118	20231110	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	-700	5	-2.22	5979603000	192770	42.79	30900	31450	30650	40950	22050	31500	31018.62	23.09	0	9174	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	52943	16.52	0.66	12	0.11	1864.00	46878.00	67869	20221125	-54.62	26500	20231031	16.23	62255	-50.53	20230112	26500	16.23	20231031	57000	-45.96	20230331	26500	16.23	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
119	20231110	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31000	-500	5	-1.59	4498393750	144819	32.14	30900	31450	30650	40950	22050	31500	31061.28	23.09	0	26147	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	53287	16.63	0.66	12	0.08	1864.00	46878.00	67869	20221125	-54.32	26500	20231031	16.98	62255	-50.20	20230112	26500	16.98	20231031	57000	-45.61	20230331	26500	16.98	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
120	20231110	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31300	-200	5	-0.63	2985830500	96159	21.34	30900	31450	30650	40950	22050	31500	31049.58	23.09	0	26153	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	53802	16.79	0.67	12	0.06	1864.00	46878.00	67869	20221125	-53.88	26500	20231031	18.11	62255	-49.72	20230112	26500	18.11	20231031	57000	-45.09	20230331	26500	18.11	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
121	20231110	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	-700	5	-2.22	870900600	28190	6.26	30900	31200	30650	40950	22050	31500	30887.48	23.09	0	1756	32166	31832	31466	31132	30766	32000	31300	8757	9450	5000	23310	50	1	171892536	52943	16.52	0.66	12	0.02	1864.00	46878.00	67869	20221125	-54.62	26500	20231031	16.23	62255	-50.53	20230112	26500	16.23	20231031	57000	-45.96	20230331	26500	16.23	20231031	1.32	N	009830	5000	8756 억	39692615	N	N	76	N	N
122	20231109	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31500	-250	5	-0.79	14072799550	447497	95.71	31300	31800	31100	41250	22250	31750	31447.60	23.06	0	55438	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	54146	16.90	0.67	12	0.26	1864.00	46878.00	67869	20221125	-53.59	26500	20231031	18.87	62255	-49.40	20230112	26500	18.87	20231031	57000	-44.74	20230331	26500	18.87	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	76	N	N
123	20231109	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31500	-250	5	-0.79	10899147550	346749	74.16	31300	31800	31100	41250	22250	31750	31432.14	23.06	0	54239	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	54146	16.90	0.67	12	0.20	1864.00	46878.00	67869	20221125	-53.59	26500	20231031	18.87	62255	-49.40	20230112	26500	18.87	20231031	57000	-44.74	20230331	26500	18.87	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
124	20231109	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31450	-300	5	-0.94	9035854200	287692	61.53	31300	31800	31100	41250	22250	31750	31407.77	23.06	0	47417	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	54060	16.87	0.67	12	0.17	1864.00	46878.00	67869	20221125	-53.66	26500	20231031	18.68	62255	-49.48	20230112	26500	18.68	20231031	57000	-44.82	20230331	26500	18.68	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
125	20231109	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-350	5	-1.10	7597344800	241927	51.74	31300	31800	31100	41250	22250	31750	31403.08	23.06	0	32248	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	53974	16.85	0.67	12	0.14	1864.00	46878.00	67869	20221125	-53.73	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
126	20231109	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31450	-300	5	-0.94	6902799400	219814	47.01	31300	31800	31100	41250	22250	31750	31402.49	23.06	0	24503	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	54060	16.87	0.67	12	0.13	1864.00	46878.00	67869	20221125	-53.66	26500	20231031	18.68	62255	-49.48	20230112	26500	18.68	20231031	57000	-44.82	20230331	26500	18.68	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
127	20231109	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31400	-350	5	-1.10	5809040900	185124	39.59	31300	31800	31100	41250	22250	31750	31378.66	23.06	0	10175	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	53974	16.85	0.67	12	0.11	1864.00	46878.00	67869	20221125	-53.73	26500	20231031	18.49	62255	-49.56	20230112	26500	18.49	20231031	57000	-44.91	20230331	26500	18.49	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
128	20231109	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31150	-600	5	-1.89	3477473250	110623	23.66	31300	31800	31100	41250	22250	31750	31434.60	23.06	0	769	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	53545	16.71	0.66	12	0.06	1864.00	46878.00	67869	20221125	-54.10	26500	20231031	17.55	62255	-49.96	20230112	26500	17.55	20231031	57000	-45.35	20230331	26500	17.55	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
129	20231109	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31500	-250	5	-0.79	371306750	11833	2.53	31300	31550	31300	41250	22250	31750	31370.45	23.06	0	3036	32716	32232	31966	31482	31216	32100	31350	8757	9500	5000	23490	50	1	171892536	54146	16.90	0.67	12	0.01	1864.00	46878.00	67869	20221125	-53.59	26500	20231031	18.87	62255	-49.40	20230112	26500	18.87	20231031	57000	-44.74	20230331	26500	18.87	20231031	1.31	N	009830	5000	8756 억	39637710	N	N	11	N	N
130	20231108	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31750	-150	5	-0.47	14775808400	462404	56.43	32000	32450	31700	41450	22350	31900	31954.73	23.13	0	43104	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	54576	17.03	0.68	12	0.27	1864.00	46878.00	67869	20221125	-53.22	26500	20231031	19.81	62255	-49.00	20230112	26500	19.81	20231031	57000	-44.30	20230331	26500	19.81	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	11	N	N
131	20231108	150235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31850	-50	5	-0.16	12191478250	381065	46.50	32000	32450	31750	41450	22350	31900	31993.35	23.13	0	32323	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	54748	17.09	0.68	12	0.22	1864.00	46878.00	67869	20221125	-53.07	26500	20231031	20.19	62255	-48.84	20230112	26500	20.19	20231031	57000	-44.12	20230331	26500	20.19	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
132	20231108	140232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	200	2	0.63	9872747200	308435	37.64	32000	32450	31750	41450	22350	31900	32009.42	23.13	0	31447	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	55178	17.22	0.68	12	0.18	1864.00	46878.00	67869	20221125	-52.70	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
133	20231108	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32000	100	2	0.31	8124085750	253973	30.99	32000	32450	31750	41450	22350	31900	31988.24	23.13	0	24922	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	55006	17.17	0.68	12	0.15	1864.00	46878.00	67869	20221125	-52.85	26500	20231031	20.75	62255	-48.60	20230112	26500	20.75	20231031	57000	-43.86	20230331	26500	20.75	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
134	20231108	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32000	100	2	0.31	7195043850	224908	27.45	32000	32450	31750	41450	22350	31900	31991.35	23.13	0	19317	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	55006	17.17	0.68	12	0.13	1864.00	46878.00	67869	20221125	-52.85	26500	20231031	20.75	62255	-48.60	20230112	26500	20.75	20231031	57000	-43.86	20230331	26500	20.75	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
135	20231108	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31800	-100	5	-0.31	5610734250	175327	21.40	32000	32450	31750	41450	22350	31900	32001.96	23.13	0	17734	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	54662	17.06	0.68	12	0.10	1864.00	46878.00	67869	20221125	-53.15	26500	20231031	20.00	62255	-48.92	20230112	26500	20.00	20231031	57000	-44.21	20230331	26500	20.00	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
136	20231108	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31850	-50	5	-0.16	4085562200	127438	15.55	32000	32450	31800	41450	22350	31900	32060.12	23.13	0	5779	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	54748	17.09	0.68	12	0.07	1864.00	46878.00	67869	20221125	-53.07	26500	20231031	20.19	62255	-48.84	20230112	26500	20.19	20231031	57000	-44.12	20230331	26500	20.19	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
137	20231108	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32200	300	2	0.94	845103550	26222	3.20	32000	32450	32000	41450	22350	31900	32238.08	23.13	0	3951	33233	32566	32133	31466	31033	32350	31250	8757	9550	5000	23600	50	1	171892536	55349	17.27	0.69	12	0.02	1864.00	46878.00	67869	20221125	-52.56	26500	20231031	21.51	62255	-48.28	20230112	26500	21.51	20231031	57000	-43.51	20230331	26500	21.51	20231031	1.36	N	009830	5000	8756 억	39751760	N	N	1130	N	N
138	20231107	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31900	-1250	5	-3.77	26148816200	813070	49.46	32750	32800	31700	43050	23250	33150	32160.45	23.04	0	7946	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	54834	17.11	0.68	12	0.47	1864.00	46878.00	67869	20221125	-53.00	26500	20231031	20.38	62255	-48.76	20230112	26500	20.38	20231031	57000	-44.04	20230331	26500	20.38	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	1084	N	N
139	20231107	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	-1050	5	-3.17	23355314750	725630	44.14	32750	32800	31700	43050	23250	33150	32185.55	23.04	0	1259	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	55178	17.22	0.68	12	0.42	1864.00	46878.00	67869	20221125	-52.70	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
140	20231107	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31950	-1200	5	-3.62	20372619150	632346	38.46	32750	32800	31700	43050	23250	33150	32216.74	23.04	0	-10109	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	54920	17.14	0.68	12	0.37	1864.00	46878.00	67869	20221125	-52.92	26500	20231031	20.57	62255	-48.68	20230112	26500	20.57	20231031	57000	-43.95	20230331	26500	20.57	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
141	20231107	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32100	-1050	5	-3.17	18552777700	575457	35.00	32750	32800	31700	43050	23250	33150	32239.24	23.04	0	-6700	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	55178	17.22	0.68	12	0.33	1864.00	46878.00	67869	20221125	-52.70	26500	20231031	21.13	62255	-48.44	20230112	26500	21.13	20231031	57000	-43.68	20230331	26500	21.13	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
142	20231107	120233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31950	-1200	5	-3.62	15725490150	486700	29.61	32750	32800	31900	43050	23250	33150	32309.52	23.04	0	15484	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	54920	17.14	0.68	12	0.28	1864.00	46878.00	67869	20221125	-52.92	26500	20231031	20.57	62255	-48.68	20230112	26500	20.57	20231031	57000	-43.95	20230331	26500	20.57	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
143	20231107	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	-700	5	-2.11	12514835850	386685	23.52	32750	32800	32000	43050	23250	33150	32363.34	23.04	0	41513	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	55779	17.41	0.69	12	0.22	1864.00	46878.00	67869	20221125	-52.19	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
144	20231107	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32400	-750	5	-2.26	8935809150	276138	16.80	32750	32800	32000	43050	23250	33150	32358.42	23.04	0	14581	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	55693	17.38	0.69	12	0.16	1864.00	46878.00	67869	20221125	-52.26	26500	20231031	22.26	62255	-47.96	20230112	26500	22.26	20231031	57000	-43.16	20230331	26500	22.26	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
145	20231107	090230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	-700	5	-2.11	1937629200	59458	3.62	32750	32800	32350	43050	23250	33150	32583.15	23.04	0	-8781	34250	33700	32600	32050	30950	33975	32325	8757	9900	5000	24530	50	1	171892536	55779	17.41	0.69	12	0.03	1864.00	46878.00	67869	20221125	-52.19	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.33	N	009830	5000	8756 억	39606000	N	N	483	N	N
146	20231106	160228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33150	2400	2	7.80	52855208300	1630379	159.24	32000	33150	31500	39950	21550	30750	32416.48	22.83	0	386250	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	56982	17.78	0.71	12	0.95	1864.00	46878.00	67869	20221125	-51.16	26500	20231031	25.09	62255	-46.75	20230112	26500	25.09	20231031	57000	-41.84	20230331	26500	25.09	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	476	N	N
147	20231106	150230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32650	1900	2	6.18	44740086600	1384434	135.22	32000	32850	31500	39950	21550	30750	32316.52	22.83	0	330027	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	56123	17.52	0.70	12	0.81	1864.00	46878.00	67869	20221125	-51.89	26500	20231031	23.21	62255	-47.55	20230112	26500	23.21	20231031	57000	-42.72	20230331	26500	23.21	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
148	20231106	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32750	2000	2	6.50	41240383750	1277304	124.76	32000	32850	31500	39950	21550	30750	32287.05	22.83	0	326483	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	56295	17.57	0.70	12	0.74	1864.00	46878.00	67869	20221125	-51.75	26500	20231031	23.58	62255	-47.39	20230112	26500	23.58	20231031	57000	-42.54	20230331	26500	23.58	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
149	20231106	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32650	1900	2	6.18	34481128750	1070522	104.56	32000	32700	31500	39950	21550	30750	32209.64	22.83	0	279775	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	56123	17.52	0.70	12	0.62	1864.00	46878.00	67869	20221125	-51.89	26500	20231031	23.21	62255	-47.55	20230112	26500	23.21	20231031	57000	-42.72	20230331	26500	23.21	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
150	20231106	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32450	1700	2	5.53	31609064150	982070	95.92	32000	32700	31500	39950	21550	30750	32186.16	22.83	0	261802	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	55779	17.41	0.69	12	0.57	1864.00	46878.00	67869	20221125	-52.19	26500	20231031	22.45	62255	-47.88	20230112	26500	22.45	20231031	57000	-43.07	20230331	26500	22.45	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
151	20231106	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32550	1800	2	5.85	26015983900	810163	79.13	32000	32700	31500	39950	21550	30750	32112.04	22.83	0	221912	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	55951	17.46	0.69	12	0.47	1864.00	46878.00	67869	20221125	-52.04	26500	20231031	22.83	62255	-47.72	20230112	26500	22.83	20231031	57000	-42.89	20230331	26500	22.83	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
152	20231106	100220	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32000	1250	2	4.07	15364473050	480322	46.91	32000	32700	31500	39950	21550	30750	31987.86	22.83	0	135347	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	55006	17.17	0.68	12	0.28	1864.00	46878.00	67869	20221125	-52.85	26500	20231031	20.75	62255	-48.60	20230112	26500	20.75	20231031	57000	-43.86	20230331	26500	20.75	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
153	20231106	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32250	1500	2	4.88	3734304800	116480	11.38	32000	32400	31850	39950	21550	30750	32059.62	22.83	0	67781	31816	31282	30966	30432	30116	31125	30275	8757	9200	5000	22750	50	1	171892536	55435	17.30	0.69	12	0.07	1864.00	46878.00	67869	20221125	-52.48	26500	20231031	21.70	62255	-48.20	20230112	26500	21.70	20231031	57000	-43.42	20230331	26500	21.70	20231031	1.31	Y	009830	5000	8756 억	39243331	N	N	155344	N	N
154	20231103	160226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30750	600	2	1.99	31441195200	1013404	74.55	30800	31500	30650	39150	21150	30150	31025.85	22.75	0	91129	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	52857	16.50	0.66	12	0.59	1864.00	46878.00	67869	20221125	-54.69	26500	20231031	16.04	62255	-50.61	20230112	26500	16.04	20231031	57000	-46.05	20230331	26500	16.04	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	155344	N	N
155	20231103	150228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30750	600	2	1.99	28321936850	911949	67.09	30800	31500	30650	39150	21150	30150	31056.49	22.75	0	84796	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	52857	16.50	0.66	12	0.53	1864.00	46878.00	67869	20221125	-54.69	26500	20231031	16.04	62255	-50.61	20230112	26500	16.04	20231031	57000	-46.05	20230331	26500	16.04	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
156	20231103	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	900	2	2.99	24056119350	773354	56.89	30800	31500	30750	39150	21150	30150	31106.22	22.75	0	90067	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	53373	16.66	0.66	12	0.45	1864.00	46878.00	67869	20221125	-54.25	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
157	20231103	130227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	900	2	2.99	21789672850	700018	51.50	30800	31500	30750	39150	21150	30150	31127.30	22.75	0	84350	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	53373	16.66	0.66	12	0.41	1864.00	46878.00	67869	20221125	-54.25	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
158	20231103	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31150	1000	2	3.32	20092177000	645318	47.47	30800	31500	30750	39150	21150	30150	31135.31	22.75	0	80125	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	53545	16.71	0.66	12	0.38	1864.00	46878.00	67869	20221125	-54.10	26500	20231031	17.55	62255	-49.96	20230112	26500	17.55	20231031	57000	-45.35	20230331	26500	17.55	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
159	20231103	110229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	900	2	2.99	18424447300	591721	43.53	30800	31500	30750	39150	21150	30150	31137.05	22.75	0	87227	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	53373	16.66	0.66	12	0.34	1864.00	46878.00	67869	20221125	-54.25	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
160	20231103	100226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31150	1000	2	3.32	13544549950	435500	32.04	30800	31500	30750	39150	21150	30150	31101.15	22.75	0	55057	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	53545	16.71	0.66	12	0.25	1864.00	46878.00	67869	20221125	-54.10	26500	20231031	17.55	62255	-49.96	20230112	26500	17.55	20231031	57000	-45.35	20230331	26500	17.55	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
161	20231103	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31200	1050	2	3.48	2270114650	73067	5.38	30800	31350	30800	39150	21150	30150	31068.95	22.75	0	27903	31316	30732	30066	29482	28816	30400	29150	8757	9000	5000	22310	50	1	171892536	53630	16.74	0.67	12	0.04	1864.00	46878.00	67869	20221125	-54.03	26500	20231031	17.74	62255	-49.88	20230112	26500	17.74	20231031	57000	-45.26	20230331	26500	17.74	20231031	1.39	Y	009830	5000	8756 억	39110799	N	N	427249	N	N
162	20231102	160225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30150	-550	5	-1.79	40455465800	1345284	36.89	30300	30650	29400	39900	21500	30700	30070.95	22.88	3514	-236849	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	51826	16.17	0.64	12	0.78	1864.00	46878.00	67869	20221125	-55.58	26500	20231031	13.77	62255	-51.57	20230112	26500	13.77	20231031	57000	-47.11	20230331	26500	13.77	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	419475	N	N
163	20231102	150228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30350	-350	5	-1.14	35001607950	1164594	31.94	30300	30650	29400	39900	21500	30700	30054.06	22.88	3514	-220949	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	52169	16.28	0.65	12	0.68	1864.00	46878.00	67869	20221125	-55.28	26500	20231031	14.53	62255	-51.25	20230112	26500	14.53	20231031	57000	-46.75	20230331	26500	14.53	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
164	20231102	140226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30450	-250	5	-0.81	28162781500	940230	25.78	30300	30550	29400	39900	21500	30700	29952.05	22.88	3514	-146283	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	52341	16.34	0.65	12	0.55	1864.00	46878.00	67869	20221125	-55.13	26500	20231031	14.91	62255	-51.09	20230112	26500	14.91	20231031	57000	-46.58	20230331	26500	14.91	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
165	20231102	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30100	-600	5	-1.95	23880636200	798670	21.90	30300	30350	29400	39900	21500	30700	29899.22	22.88	3514	-124990	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	51740	16.15	0.64	12	0.46	1864.00	46878.00	67869	20221125	-55.65	26500	20231031	13.58	62255	-51.65	20230112	26500	13.58	20231031	57000	-47.19	20230331	26500	13.58	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
166	20231102	120224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	-700	5	-2.28	22011959450	736465	20.20	30300	30350	29400	39900	21500	30700	29887.25	22.88	3514	-127182	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	51568	16.09	0.64	12	0.43	1864.00	46878.00	67869	20221125	-55.80	26500	20231031	13.21	62255	-51.81	20230112	26500	13.21	20231031	57000	-47.37	20230331	26500	13.21	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
167	20231102	110223	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30050	-650	5	-2.12	19779184150	661986	18.15	30300	30350	29400	39900	21500	30700	29876.96	22.88	3514	-109239	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	51654	16.12	0.64	12	0.39	1864.00	46878.00	67869	20221125	-55.72	26500	20231031	13.40	62255	-51.73	20230112	26500	13.40	20231031	57000	-47.28	20230331	26500	13.40	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
168	20231102	100225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29850	-850	5	-2.77	15085104450	505136	13.85	30300	30350	29400	39900	21500	30700	29861.32	22.88	3514	-91280	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	51310	16.01	0.64	12	0.29	1864.00	46878.00	67869	20221125	-56.02	26500	20231031	12.64	62255	-52.05	20230112	26500	12.64	20231031	57000	-47.63	20230331	26500	12.64	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
169	20231102	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29950	-750	5	-2.44	3114833450	103450	2.84	30300	30350	29850	39900	21500	30700	30102.13	22.88	3514	-17963	32966	31832	30666	29532	28366	32400	30100	8757	9200	5000	22710	50	1	171892536	51482	16.07	0.64	12	0.06	1864.00	46878.00	67869	20221125	-55.87	26500	20231031	13.02	62255	-51.89	20230112	26500	13.02	20231031	57000	-47.46	20230331	26500	13.02	20231031	1.41	Y	009830	5000	8756 억	39323300	N	N	618617	N	N
170	20231101	160224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30700	2050	2	7.16	112579920850	3636224	152.69	29650	31800	29500	37200	20100	28650	30961.05	23.13	0	-261875	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	52771	16.47	0.65	12	2.12	1864.00	46878.00	67869	20221125	-54.77	26500	20231031	15.85	62255	-50.69	20230112	26500	15.85	20231031	57000	-46.14	20230331	26500	15.85	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	618177	N	N
171	20231101	150225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30750	2100	2	7.33	107644480800	3475444	145.94	29650	31800	29500	37200	20100	28650	30973.17	23.13	0	-259851	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	52857	16.50	0.66	12	2.02	1864.00	46878.00	67869	20221125	-54.69	26500	20231031	16.04	62255	-50.61	20230112	26500	16.04	20231031	57000	-46.05	20230331	26500	16.04	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N
172	20231101	140222	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30700	2050	2	7.16	98582923300	3179794	133.52	29650	31800	29500	37200	20100	28650	31003.26	23.13	0	-163477	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	52771	16.47	0.65	12	1.85	1864.00	46878.00	67869	20221125	-54.77	26500	20231031	15.85	62255	-50.69	20230112	26500	15.85	20231031	57000	-46.14	20230331	26500	15.85	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N
173	20231101	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	2150	2	7.50	92018405650	2966184	124.55	29650	31800	29500	37200	20100	28650	31022.84	23.13	0	-76184	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	52943	16.52	0.66	12	1.73	1864.00	46878.00	67869	20221125	-54.62	26500	20231031	16.23	62255	-50.53	20230112	26500	16.23	20231031	57000	-45.96	20230331	26500	16.23	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N
174	20231101	120228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	2400	2	8.38	86131179650	2775730	116.55	29650	31800	29500	37200	20100	28650	31030.48	23.13	0	-43692	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	53373	16.66	0.66	12	1.61	1864.00	46878.00	67869	20221125	-54.25	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N
175	20231101	110228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31200	2550	2	8.90	75745620550	2439575	102.44	29650	31800	29500	37200	20100	28650	31049.13	23.13	0	28050	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	53630	16.74	0.67	12	1.42	1864.00	46878.00	67869	20221125	-54.03	26500	20231031	17.74	62255	-49.88	20230112	26500	17.74	20231031	57000	-45.26	20230331	26500	17.74	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N
176	20231101	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	2400	2	8.38	59184113750	1907055	80.08	29650	31800	29500	37200	20100	28650	31034.86	23.13	0	-34270	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	53373	16.66	0.66	12	1.11	1864.00	46878.00	67869	20221125	-54.25	26500	20231031	17.17	62255	-50.12	20230112	26500	17.17	20231031	57000	-45.53	20230331	26500	17.17	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N
177	20231101	090227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31150	2500	2	8.73	10635747750	348763	14.64	29650	31350	29500	37200	20100	28650	30497.99	23.13	0	27694	31083	29866	28183	26966	25283	30475	27575	8757	8550	5000	21200	50	1	171892536	53545	16.71	0.66	12	0.20	1864.00	46878.00	67869	20221125	-54.10	26500	20231031	17.55	62255	-49.96	20230112	26500	17.55	20231031	57000	-45.35	20230331	26500	17.55	20231031	1.42	Y	009830	5000	8756 억	39765419	N	N	443651	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History