KissMeData/011780/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

84 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	160306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	400	2	0.31	22737770900	178256	549.14	128200	128200	125900	165800	89400	127600	127556.80	19.44	0	1521	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36541	4.13	0.73	12	0.62	31017.00	175944.00	165000	20230303	-22.42	113000	20230817	13.27	165000	-22.42	20230303	113000	13.27	20230817	165000	-22.42	20230303	113000	13.27	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	51	N	N
3	20231130	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126300	-1300	5	-1.02	7174206300	56607	174.38	128200	128200	125900	165800	89400	127600	126737.09	19.44	0	-1892	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36056	4.07	0.72	12	0.20	31017.00	175944.00	165000	20230303	-23.45	113000	20230817	11.77	165000	-23.45	20230303	113000	11.77	20230817	165000	-23.45	20230303	113000	11.77	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
4	20231130	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126300	-1300	5	-1.02	5251498500	41363	127.42	128200	128200	126000	165800	89400	127600	126961.26	19.44	0	1471	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36056	4.07	0.72	12	0.14	31017.00	175944.00	165000	20230303	-23.45	113000	20230817	11.77	165000	-23.45	20230303	113000	11.77	20230817	165000	-23.45	20230303	113000	11.77	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
5	20231130	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127100	-500	5	-0.39	4156306500	32719	100.79	128200	128200	126000	165800	89400	127600	127030.36	19.44	0	2068	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36284	4.10	0.72	12	0.11	31017.00	175944.00	165000	20230303	-22.97	113000	20230817	12.48	165000	-22.97	20230303	113000	12.48	20230817	165000	-22.97	20230303	113000	12.48	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
6	20231130	120310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127400	-200	5	-0.16	3521030700	27725	85.41	128200	128200	126000	165800	89400	127600	126998.40	19.44	0	460	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36370	4.11	0.72	12	0.10	31017.00	175944.00	165000	20230303	-22.79	113000	20230817	12.74	165000	-22.79	20230303	113000	12.74	20230817	165000	-22.79	20230303	113000	12.74	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
7	20231130	110307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-100	5	-0.08	2930835300	23090	71.13	128200	128200	126000	165800	89400	127600	126930.94	19.44	0	-916	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36398	4.11	0.72	12	0.08	31017.00	175944.00	165000	20230303	-22.73	113000	20230817	12.83	165000	-22.73	20230303	113000	12.83	20230817	165000	-22.73	20230303	113000	12.83	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
8	20231130	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127000	-600	5	-0.47	1862748100	14709	45.31	128200	128200	126000	165800	89400	127600	126640.02	19.44	0	-4571	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36256	4.09	0.72	12	0.05	31017.00	175944.00	165000	20230303	-23.03	113000	20230817	12.39	165000	-23.03	20230303	113000	12.39	20230817	165000	-23.03	20230303	113000	12.39	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
9	20231130	090306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	0	3	0.00	51840400	405	1.25	128200	128200	127500	165800	89400	127600	128000.99	19.44	0	-235	129666	128632	128066	127032	126466	128350	126750	1523	38200	5000	96970	100	1	28547679	36427	4.11	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.42	N	011780	5000	1523 억	5548689	N	N	4	N	N
10	20231129	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	-1500	5	-1.16	4147676300	32431	74.32	129000	129100	127500	167800	90400	129100	127892.65	19.45	0	1658	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36427	4.11	0.73	12	0.11	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	4	N	N
11	20231129	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	-1300	5	-1.01	3572497600	27927	64.00	129000	129100	127500	167800	90400	129100	127922.67	19.45	0	1640	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36484	4.12	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
12	20231129	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128100	-1000	5	-0.77	2804622600	21922	50.23	129000	129100	127500	167800	90400	129100	127936.39	19.45	0	-201	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36570	4.13	0.73	12	0.08	31017.00	175944.00	165000	20230303	-22.36	113000	20230817	13.36	165000	-22.36	20230303	113000	13.36	20230817	165000	-22.36	20230303	113000	13.36	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
13	20231129	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127700	-1400	5	-1.08	2252365100	17604	40.34	129000	129100	127500	167800	90400	129100	127946.15	19.45	0	-897	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36455	4.12	0.73	12	0.06	31017.00	175944.00	165000	20230303	-22.61	113000	20230817	13.01	165000	-22.61	20230303	113000	13.01	20230817	165000	-22.61	20230303	113000	13.01	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
14	20231129	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	-1100	5	-0.85	1844606200	14413	33.03	129000	129100	127500	167800	90400	129100	127982.04	19.45	0	-1325	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36541	4.13	0.73	12	0.05	31017.00	175944.00	165000	20230303	-22.42	113000	20230817	13.27	165000	-22.42	20230303	113000	13.27	20230817	165000	-22.42	20230303	113000	13.27	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
15	20231129	110305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	-1500	5	-1.16	1432682900	11192	25.65	129000	129100	127500	167800	90400	129100	128009.45	19.45	0	-2296	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36427	4.11	0.73	12	0.04	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
16	20231129	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	-1100	5	-0.85	1061272500	8286	18.99	129000	129100	127500	167800	90400	129100	128080.07	19.45	0	-2414	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36541	4.13	0.73	12	0.03	31017.00	175944.00	165000	20230303	-22.42	113000	20230817	13.27	165000	-22.42	20230303	113000	13.27	20230817	165000	-22.42	20230303	113000	13.27	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
17	20231129	090303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-400	5	-0.31	164666700	1280	2.93	129000	129000	128000	167800	90400	129100	128645.50	19.45	0	-687	130233	129666	128933	128366	127633	129300	128000	1523	38700	5000	98110	100	1	28547679	36741	4.15	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.41	N	011780	5000	1523 억	5551306	N	N	0	N	N
18	20231128	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	400	2	0.31	5584235200	43392	135.20	129200	129500	128200	167300	90100	128700	128692.70	19.44	0	-2138	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36855	4.16	0.73	12	0.15	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
19	20231128	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-300	5	-0.23	4747335600	36896	114.96	129200	129500	128200	167300	90100	128700	128668.03	19.44	0	-3202	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36655	4.14	0.73	12	0.13	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
20	20231128	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128500	-200	5	-0.16	3695855400	28707	89.44	129200	129500	128200	167300	90100	128700	128744.05	19.44	0	-1095	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36684	4.14	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.12	113000	20230817	13.72	165000	-22.12	20230303	113000	13.72	20230817	165000	-22.12	20230303	113000	13.72	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
21	20231128	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128800	100	2	0.08	2773865000	21547	67.14	129200	129500	128200	167300	90100	128700	128735.55	19.44	0	-1046	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36769	4.15	0.73	12	0.08	31017.00	175944.00	165000	20230303	-21.94	113000	20230817	13.98	165000	-21.94	20230303	113000	13.98	20230817	165000	-21.94	20230303	113000	13.98	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
22	20231128	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	0	3	0.00	2181811500	16947	52.80	129200	129500	128200	167300	90100	128700	128743.23	19.44	0	-1794	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36741	4.15	0.73	12	0.06	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
23	20231128	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-100	5	-0.08	1432142500	11114	34.63	129200	129500	128400	167300	90100	128700	128859.32	19.44	0	140	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36712	4.15	0.73	12	0.04	31017.00	175944.00	165000	20230303	-22.06	113000	20230817	13.81	165000	-22.06	20230303	113000	13.81	20230817	165000	-22.06	20230303	113000	13.81	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
24	20231128	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	200	2	0.16	753229300	5841	18.20	129200	129500	128400	167300	90100	128700	128955.54	19.44	0	1135	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36798	4.16	0.73	12	0.02	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	113000	14.07	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
25	20231128	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	0	3	0.00	98203600	760	2.37	129200	129500	128700	167300	90100	128700	129215.26	19.44	0	42	130300	129500	128400	127600	126500	128950	127050	1523	38600	5000	97810	100	1	28547679	36741	4.15	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.41	N	011780	5000	1523 억	5549290	N	N	32	N	N
26	20231127	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	500	2	0.39	4107483700	32043	79.17	128800	129200	127300	166600	89800	128200	128186.31	19.40	2158	9739	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36741	4.15	0.73	12	0.11	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	32	N	N
27	20231127	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128100	-100	5	-0.08	3488921900	27233	67.28	128800	129200	127300	166600	89800	128200	128113.76	19.40	2158	8045	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36570	4.13	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.36	113000	20230817	13.36	165000	-22.36	20230303	113000	13.36	20230817	165000	-22.36	20230303	113000	13.36	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
28	20231127	140304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127700	-500	5	-0.39	3048358500	23794	58.79	128800	129200	127300	166600	89800	128200	128114.59	19.40	2158	6045	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36455	4.12	0.73	12	0.08	31017.00	175944.00	165000	20230303	-22.61	113000	20230817	13.01	165000	-22.61	20230303	113000	13.01	20230817	165000	-22.61	20230303	113000	13.01	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
29	20231127	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-700	5	-0.55	2508095700	19559	48.32	128800	129200	127300	166600	89800	128200	128232.31	19.40	2158	3865	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36398	4.11	0.72	12	0.07	31017.00	175944.00	165000	20230303	-22.73	113000	20230817	12.83	165000	-22.73	20230303	113000	12.83	20230817	165000	-22.73	20230303	113000	12.83	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
30	20231127	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	-300	5	-0.23	1769090700	13765	34.01	128800	129200	127500	166600	89800	128200	128520.94	19.40	2158	3857	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36512	4.12	0.73	12	0.05	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
31	20231127	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	100	2	0.08	1356321000	10542	26.05	128800	129200	127500	166600	89800	128200	128658.79	19.40	2158	3793	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36627	4.14	0.73	12	0.04	31017.00	175944.00	165000	20230303	-22.24	113000	20230817	13.54	165000	-22.24	20230303	113000	13.54	20230817	165000	-22.24	20230303	113000	13.54	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
32	20231127	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128800	600	2	0.47	564699100	4393	10.85	128800	129000	127500	166600	89800	128200	128545.21	19.40	2158	926	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36769	4.15	0.73	12	0.02	31017.00	175944.00	165000	20230303	-21.94	113000	20230817	13.98	165000	-21.94	20230303	113000	13.98	20230817	165000	-21.94	20230303	113000	13.98	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
33	20231127	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	0	3	0.00	44329100	345	0.85	128800	128800	128200	166600	89800	128200	128490.14	19.40	2158	-10	130866	129532	128766	127432	126666	129150	127050	1523	38400	5000	97430	100	1	28547679	36598	4.13	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.41	N	011780	5000	1523 억	5539535	N	N	73	N	N
34	20231124	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-1900	5	-1.46	5169014500	40262	141.40	129400	130100	128000	169100	91100	130100	128384.62	19.45	-52	-2446	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36598	4.13	0.73	12	0.14	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	73	N	N
35	20231124	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128100	-2000	5	-1.54	4629127600	36052	126.61	129400	130100	128000	169100	91100	130100	128401.41	19.45	-52	-1115	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36570	4.13	0.73	12	0.13	31017.00	175944.00	165000	20230303	-22.36	113000	20230817	13.36	165000	-22.36	20230303	113000	13.36	20230817	165000	-22.36	20230303	113000	13.36	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
36	20231124	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	-1800	5	-1.38	3699398900	28811	101.18	129400	130100	128000	169100	91100	130100	128402.31	19.45	-52	-445	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36627	4.14	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.24	113000	20230817	13.54	165000	-22.24	20230303	113000	13.54	20230817	165000	-22.24	20230303	113000	13.54	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
37	20231124	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-1900	5	-1.46	3214252500	25031	87.91	129400	130100	128000	169100	91100	130100	128410.87	19.45	-52	-1431	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36598	4.13	0.73	12	0.09	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
38	20231124	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	-2100	5	-1.61	2714652100	21133	74.22	129400	130100	128000	169100	91100	130100	128455.60	19.45	-52	-1970	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36541	4.13	0.73	12	0.07	31017.00	175944.00	165000	20230303	-22.42	113000	20230817	13.27	165000	-22.42	20230303	113000	13.27	20230817	165000	-22.42	20230303	113000	13.27	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
39	20231124	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-1900	5	-1.46	1959736700	15241	53.53	129400	130100	128000	169100	91100	130100	128583.21	19.45	-52	-3149	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36598	4.13	0.73	12	0.05	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
40	20231124	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-1900	5	-1.46	1018260800	7897	27.73	129400	130100	128100	169100	91100	130100	128942.74	19.45	-52	-2665	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36598	4.13	0.73	12	0.03	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
41	20231124	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	-600	5	-0.46	14633600	113	0.40	129400	130100	129400	169100	91100	130100	129500.88	19.45	-52	23	131833	130966	130133	129266	128433	131400	129700	1523	39000	5000	98870	100	1	28547679	36969	4.18	0.74	12	0.00	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.41	N	011780	5000	1523 억	5552785	N	N	0	N	N
42	20231123	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130100	-200	5	-0.15	3693939600	28432	43.01	129500	131000	129300	169300	91300	130300	129921.87	19.43	0	3369	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	37141	4.19	0.74	12	0.10	31017.00	175944.00	165000	20230303	-21.15	113000	20230817	15.13	165000	-21.15	20230303	113000	15.13	20230817	165000	-21.15	20230303	113000	15.13	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
43	20231123	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	-1000	5	-0.77	3098426900	23847	36.07	129500	131000	129300	169300	91300	130300	129929.42	19.43	0	3165	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	36912	4.17	0.73	12	0.08	31017.00	175944.00	165000	20230303	-21.64	113000	20230817	14.42	165000	-21.64	20230303	113000	14.42	20230817	165000	-21.64	20230303	113000	14.42	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
44	20231123	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	-1000	5	-0.77	2500565900	19230	29.09	129500	131000	129300	169300	91300	130300	130034.63	19.43	0	2075	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	36912	4.17	0.73	12	0.07	31017.00	175944.00	165000	20230303	-21.64	113000	20230817	14.42	165000	-21.64	20230303	113000	14.42	20230817	165000	-21.64	20230303	113000	14.42	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
45	20231123	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	-800	5	-0.61	1969747100	15131	22.89	129500	131000	129400	169300	91300	130300	130179.57	19.43	0	2041	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	36969	4.18	0.74	12	0.05	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
46	20231123	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	-400	5	-0.31	1589500900	12199	18.45	129500	131000	129500	169300	91300	130300	130297.64	19.43	0	2106	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	37083	4.19	0.74	12	0.04	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	113000	14.96	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
47	20231123	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	0	3	0.00	1207247800	9259	14.00	129500	131000	129500	169300	91300	130300	130386.41	19.43	0	3064	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	37198	4.20	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.03	113000	20230817	15.31	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	113000	15.31	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
48	20231123	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	-400	5	-0.31	558419000	4290	6.49	129500	130800	129500	169300	91300	130300	130167.60	19.43	0	1363	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	37083	4.19	0.74	12	0.02	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	113000	14.96	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
49	20231123	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	-400	5	-0.31	56503100	436	0.66	129500	130100	129500	169300	91300	130300	129594.27	19.43	0	155	132566	131432	130166	129032	127766	132000	129600	1523	39000	5000	99020	100	1	28547679	37083	4.19	0.74	12	0.00	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	113000	14.96	20230817	0.41	N	011780	5000	1523 억	5546341	N	N	1	N	N
50	20231122	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	-100	5	-0.08	8544580400	65968	166.23	129200	131300	128900	169500	91300	130400	129525.08	19.28	0	40242	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	37198	4.20	0.74	12	0.23	31017.00	175944.00	165000	20230303	-21.03	113000	20230817	15.31	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	113000	15.31	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	1	N	N
51	20231122	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	-900	5	-0.69	7942573200	61336	154.56	129200	131300	128900	169500	91300	130400	129492.85	19.28	0	37223	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	36969	4.18	0.74	12	0.21	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
52	20231122	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129700	-700	5	-0.54	6347690000	49015	123.51	129200	131300	128900	169500	91300	130400	129505.05	19.28	0	31506	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	37026	4.18	0.74	12	0.17	31017.00	175944.00	165000	20230303	-21.39	113000	20230817	14.78	165000	-21.39	20230303	113000	14.78	20230817	165000	-21.39	20230303	113000	14.78	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
53	20231122	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	-1000	5	-0.77	5195927800	40116	101.09	129200	131300	128900	169500	91300	130400	129522.58	19.28	0	24727	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	36941	4.17	0.74	12	0.14	31017.00	175944.00	165000	20230303	-21.58	113000	20230817	14.51	165000	-21.58	20230303	113000	14.51	20230817	165000	-21.58	20230303	113000	14.51	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
54	20231122	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	-1300	5	-1.00	4181699300	32269	81.31	129200	131300	128900	169500	91300	130400	129588.75	19.28	0	19164	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	36855	4.16	0.73	12	0.11	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
55	20231122	110312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	-1100	5	-0.84	2787332500	21477	54.12	129200	131300	129200	169500	91300	130400	129782.21	19.28	0	14359	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	36912	4.17	0.73	12	0.08	31017.00	175944.00	165000	20230303	-21.64	113000	20230817	14.42	165000	-21.64	20230303	113000	14.42	20230817	165000	-21.64	20230303	113000	14.42	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
56	20231122	100305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-400	5	-0.31	1355971500	10441	26.31	129200	131300	129200	169500	91300	130400	129869.89	19.28	0	5198	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	37112	4.19	0.74	12	0.04	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
57	20231122	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130100	-300	5	-0.23	58684400	454	1.14	129200	130400	129200	169500	91300	130400	129260.79	19.28	0	-17	132666	131532	130666	129532	128666	131100	129100	1523	39100	5000	99100	100	1	28547679	37141	4.19	0.74	12	0.00	31017.00	175944.00	165000	20230303	-21.15	113000	20230817	15.13	165000	-21.15	20230303	113000	15.13	20230817	165000	-21.15	20230303	113000	15.13	20230817	0.41	N	011780	5000	1523 억	5503810	N	N	6	N	N
58	20231121	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	-600	5	-0.46	5180846200	39655	126.42	131500	131800	129800	170300	91700	131000	130648.02	19.27	0	14057	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37226	4.20	0.74	12	0.14	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	113000	15.40	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	6	N	N
59	20231121	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	-400	5	-0.31	4525006800	34629	110.40	131500	131800	129800	170300	91700	131000	130671.00	19.27	0	11780	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37283	4.21	0.74	12	0.12	31017.00	175944.00	165000	20230303	-20.85	113000	20230817	15.58	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	113000	15.58	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
60	20231121	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	-400	5	-0.31	3345555000	25590	81.58	131500	131800	129800	170300	91700	131000	130736.79	19.27	0	9908	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37283	4.21	0.74	12	0.09	31017.00	175944.00	165000	20230303	-20.85	113000	20230817	15.58	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	113000	15.58	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
61	20231121	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	-200	5	-0.15	2747377900	21011	66.98	131500	131800	129800	170300	91700	131000	130759.00	19.27	0	8356	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37340	4.22	0.74	12	0.07	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
62	20231121	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	0	3	0.00	2388196100	18266	58.23	131500	131800	129800	170300	91700	131000	130745.41	19.27	0	7331	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37397	4.22	0.74	12	0.06	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
63	20231121	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	0	3	0.00	2004803300	15335	48.89	131500	131800	129800	170300	91700	131000	130733.80	19.27	0	5875	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37397	4.22	0.74	12	0.05	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
64	20231121	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	0	3	0.00	1144400400	8771	27.96	131500	131500	129800	170300	91700	131000	130475.36	19.27	0	2907	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37397	4.22	0.74	12	0.03	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
65	20231121	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	400	2	0.31	78342200	597	1.90	131500	131500	130300	170300	91700	131000	131227.23	19.27	0	237	133866	132432	130566	129132	127266	131500	128200	1523	39300	5000	99560	100	1	28547679	37512	4.24	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.36	113000	20230817	16.28	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	113000	16.28	20230817	0.41	N	011780	5000	1523 억	5501683	N	N	35	N	N
66	20231120	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	-100	5	-0.08	4091321600	31352	102.21	132000	132000	128700	170400	91800	131100	130496.32	19.32	0	1762	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37397	4.22	0.74	12	0.11	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	35	N	N
67	20231120	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	-100	5	-0.08	3325337200	25508	83.16	132000	132000	128700	170400	91800	131100	130364.48	19.32	0	641	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37397	4.22	0.74	12	0.09	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
68	20231120	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	-200	5	-0.15	2587262500	19876	64.80	132000	132000	128700	170400	91800	131100	130170.18	19.32	0	-1250	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37369	4.22	0.74	12	0.07	31017.00	175944.00	165000	20230303	-20.67	113000	20230817	15.84	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	113000	15.84	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
69	20231120	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	-100	5	-0.08	2142280400	16474	53.71	132000	132000	128700	170400	91800	131100	130040.09	19.32	0	-1677	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37397	4.22	0.74	12	0.06	31017.00	175944.00	165000	20230303	-20.61	113000	20230817	15.93	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	113000	15.93	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
70	20231120	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	-700	5	-0.53	1802069800	13873	45.23	132000	132000	128700	170400	91800	131100	129897.63	19.32	0	-1972	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37226	4.20	0.74	12	0.05	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	113000	15.40	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
71	20231120	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130500	-600	5	-0.46	1438901900	11086	36.14	132000	132000	128700	170400	91800	131100	129794.51	19.32	0	-2147	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37255	4.21	0.74	12	0.04	31017.00	175944.00	165000	20230303	-20.91	113000	20230817	15.49	165000	-20.91	20230303	113000	15.49	20230817	165000	-20.91	20230303	113000	15.49	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
72	20231120	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-1500	5	-1.14	1058807600	8162	26.61	132000	132000	128700	170400	91800	131100	129724.04	19.32	0	-2073	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	36998	4.18	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.45	113000	20230817	14.69	165000	-21.45	20230303	113000	14.69	20230817	165000	-21.45	20230303	113000	14.69	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
73	20231120	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	0	3	0.00	12394800	94	0.31	132000	132000	131100	170400	91800	131100	131859.57	19.32	0	21	132833	131966	130733	129866	128633	132400	130300	1523	39300	5000	99630	100	1	28547679	37426	4.23	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.55	113000	20230817	16.02	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	113000	16.02	20230817	0.41	N	011780	5000	1523 억	5516765	N	N	0	N	N
74	20231117	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	500	2	0.38	3998469400	30646	131.66	130700	131600	129500	169700	91500	130600	130472.59	19.31	936	3509	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37426	4.23	0.75	12	0.11	31017.00	175944.00	165000	20230303	-20.55	113000	20230817	16.02	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	113000	16.02	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
75	20231117	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	200	2	0.15	3419643000	26226	112.67	130700	131600	129500	169700	91500	130600	130391.33	19.31	936	2933	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37340	4.22	0.74	12	0.09	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
76	20231117	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	500	2	0.38	2690440700	20647	88.70	130700	131600	129500	169700	91500	130600	130306.62	19.31	936	3073	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37426	4.23	0.75	12	0.07	31017.00	175944.00	165000	20230303	-20.55	113000	20230817	16.02	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	113000	16.02	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
77	20231117	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-600	5	-0.46	1587653000	12217	52.49	130700	131600	129500	169700	91500	130600	129954.41	19.31	936	172	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37112	4.19	0.74	12	0.04	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
78	20231117	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-600	5	-0.46	1340422600	10315	44.31	130700	131600	129500	169700	91500	130600	129948.87	19.31	936	-492	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37112	4.19	0.74	12	0.04	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
79	20231117	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129700	-900	5	-0.69	1034652000	7962	34.21	130700	131600	129500	169700	91500	130600	129948.76	19.31	936	-1700	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37026	4.18	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.39	113000	20230817	14.78	165000	-21.39	20230303	113000	14.78	20230817	165000	-21.39	20230303	113000	14.78	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
80	20231117	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-600	5	-0.46	783873000	6030	25.91	130700	131600	129500	169700	91500	130600	129995.52	19.31	936	-1390	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37112	4.19	0.74	12	0.02	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
81	20231117	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	-300	5	-0.23	151121200	1155	4.96	130700	131600	130300	169700	91500	130600	130840.87	19.31	936	-768	133533	132066	130533	129066	127533	132100	129100	1523	39100	5000	99250	100	1	28547679	37198	4.20	0.74	12	0.00	31017.00	175944.00	165000	20230303	-21.03	113000	20230817	15.31	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	113000	15.31	20230817	0.41	N	011780	5000	1523 억	5513267	N	N	2	N	N
82	20231116	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	-600	5	-0.46	2325468000	17840	34.87	130600	132000	129000	170800	92000	131400	130351.35	19.30	1580	1702	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37340	4.22	0.74	12	0.06	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
83	20231116	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	-600	5	-0.46	2057449000	15789	30.86	130600	132000	129000	170800	92000	131400	130309.01	19.30	1580	1409	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37340	4.22	0.74	12	0.06	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
84	20231116	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	-800	5	-0.61	1703750800	13082	25.57	130600	132000	129000	170800	92000	131400	130236.26	19.30	1580	405	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37283	4.21	0.74	12	0.05	31017.00	175944.00	165000	20230303	-20.85	113000	20230817	15.58	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	113000	15.58	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
85	20231116	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-1200	5	-0.91	1432269300	11002	21.50	130600	132000	129000	170800	92000	131400	130182.63	19.30	1580	-295	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37169	4.20	0.74	12	0.04	31017.00	175944.00	165000	20230303	-21.09	113000	20230817	15.22	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	113000	15.22	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
86	20231116	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-1400	5	-1.07	1225978100	9418	18.41	130600	132000	129000	170800	92000	131400	130173.93	19.30	1580	-581	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37112	4.19	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
87	20231116	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	-2000	5	-1.52	984990700	7558	14.77	130600	132000	129000	170800	92000	131400	130324.25	19.30	1580	-878	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	36941	4.17	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.58	113000	20230817	14.51	165000	-21.58	20230303	113000	14.51	20230817	165000	-21.58	20230303	113000	14.51	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
88	20231116	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131700	300	2	0.23	106762800	812	1.59	130600	132000	130600	170800	92000	131400	131481.28	19.30	1580	200	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37597	4.25	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.18	113000	20230817	16.55	165000	-20.18	20230303	113000	16.55	20230817	165000	-20.18	20230303	113000	16.55	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
89	20231116	090251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	0	3	0.00	0	0	0.00	0	0	0	170800	92000	131400	0.00	19.30	1580	0	133533	132466	130933	129866	128333	131700	129100	1523	39400	5000	99860	100	1	28547679	37512	4.24	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.36	113000	20230817	16.28	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	113000	16.28	20230817	0.41	N	011780	5000	1523 억	5509108	N	N	2	N	N
90	20231115	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	3800	2	2.98	6683271500	51098	156.11	131500	132000	129400	165800	89400	127600	130793.19	19.23	1027	22712	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37512	4.24	0.75	12	0.18	31017.00	175944.00	165000	20230303	-20.36	113000	20230817	16.28	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	113000	16.28	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2	N	N
91	20231115	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	3300	2	2.59	5680905300	43462	132.79	131500	132000	129400	165800	89400	127600	130709.71	19.23	1027	19696	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37369	4.22	0.74	12	0.15	31017.00	175944.00	165000	20230303	-20.67	113000	20230817	15.84	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	113000	15.84	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
92	20231115	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	2700	2	2.12	4670183300	35731	109.17	131500	132000	129400	165800	89400	127600	130703.96	19.23	1027	18905	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37198	4.20	0.74	12	0.13	31017.00	175944.00	165000	20230303	-21.03	113000	20230817	15.31	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	113000	15.31	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
93	20231115	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	2800	2	2.19	4251063200	32516	99.34	131500	132000	129400	165800	89400	127600	130737.58	19.23	1027	18355	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37226	4.20	0.74	12	0.11	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	113000	15.40	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
94	20231115	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	3200	2	2.51	3907956500	29888	91.31	131500	132000	129400	165800	89400	127600	130753.36	19.23	1027	17401	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37340	4.22	0.74	12	0.10	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
95	20231115	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	3200	2	2.51	3517509200	26900	82.19	131500	132000	129400	165800	89400	127600	130762.42	19.23	1027	16377	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37340	4.22	0.74	12	0.09	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
96	20231115	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	3100	2	2.43	2739825800	20956	64.02	131500	132000	129400	165800	89400	127600	130741.83	19.23	1027	12905	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37312	4.21	0.74	12	0.07	31017.00	175944.00	165000	20230303	-20.79	113000	20230817	15.66	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	113000	15.66	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
97	20231115	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	3000	2	2.35	515524300	3927	12.00	131500	132000	129400	165800	89400	127600	131276.88	19.23	1027	2209	130066	128832	127666	126432	125266	128250	125850	1523	38200	5000	96970	100	1	28547679	37283	4.21	0.74	12	0.01	31017.00	175944.00	165000	20230303	-20.85	113000	20230817	15.58	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	113000	15.58	20230817	0.41	N	011780	5000	1523 억	5490170	N	N	2034	N	N
98	20231114	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	1400	2	1.11	4181720100	32715	69.40	128500	128900	126500	164000	88400	126200	127822.71	19.11	-26	-4689	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36427	4.11	0.73	12	0.11	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	2034	N	N
99	20231114	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	1600	2	1.27	3544180800	27723	58.81	128500	128900	126500	164000	88400	126200	127842.61	19.11	-26	-3468	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36484	4.12	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
100	20231114	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	600	2	0.48	2115937500	16596	35.21	128500	128800	126500	164000	88400	126200	127496.84	19.11	-26	-1072	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36198	4.09	0.72	12	0.06	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	165000	-23.15	20230303	113000	12.21	20230817	165000	-23.15	20230303	113000	12.21	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
101	20231114	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127000	800	2	0.63	1692361100	13264	28.14	128500	128800	126500	164000	88400	126200	127590.55	19.11	-26	-867	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36256	4.09	0.72	12	0.05	31017.00	175944.00	165000	20230303	-23.03	113000	20230817	12.39	165000	-23.03	20230303	113000	12.39	20230817	165000	-23.03	20230303	113000	12.39	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
102	20231114	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127300	1100	2	0.87	1213304000	9490	20.13	128500	128800	127000	164000	88400	126200	127850.79	19.11	-26	161	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36341	4.10	0.72	12	0.03	31017.00	175944.00	165000	20230303	-22.85	113000	20230817	12.65	165000	-22.85	20230303	113000	12.65	20230817	165000	-22.85	20230303	113000	12.65	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
103	20231114	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	1700	2	1.35	985183200	7699	16.33	128500	128800	127000	164000	88400	126200	127962.49	19.11	-26	198	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36512	4.12	0.73	12	0.03	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
104	20231114	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	1000	2	0.79	694253900	5416	11.49	128500	128800	127200	164000	88400	126200	128185.73	19.11	-26	576	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36313	4.10	0.72	12	0.02	31017.00	175944.00	165000	20230303	-22.91	113000	20230817	12.57	165000	-22.91	20230303	113000	12.57	20230817	165000	-22.91	20230303	113000	12.57	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
105	20231114	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	1400	2	1.11	137082200	1068	2.27	128500	128600	127600	164000	88400	126200	128354.12	19.11	-26	-77	131933	129066	127633	124766	123333	128350	124050	1523	37800	5000	95910	100	1	28547679	36427	4.11	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.41	N	011780	5000	1523 억	5454415	N	N	1579	N	N
106	20231113	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126200	-2800	5	-2.17	5968503000	46960	146.38	130200	130500	126200	167700	90300	129000	127097.75	19.08	0	2553	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36027	4.07	0.72	12	0.16	31017.00	175944.00	165000	20230303	-23.52	113000	20230817	11.68	165000	-23.52	20230303	113000	11.68	20230817	165000	-23.52	20230303	113000	11.68	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	1579	N	N
107	20231113	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	-2500	5	-1.94	5303677200	41694	129.97	130200	130500	126200	167700	90300	129000	127204.81	19.08	0	2996	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36113	4.08	0.72	12	0.15	31017.00	175944.00	165000	20230303	-23.33	113000	20230817	11.95	165000	-23.33	20230303	113000	11.95	20230817	165000	-23.33	20230303	113000	11.95	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
108	20231113	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	-2200	5	-1.71	3972151300	31177	97.19	130200	130500	126300	167700	90300	129000	127406.46	19.08	0	5167	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36198	4.09	0.72	12	0.11	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	165000	-23.15	20230303	113000	12.21	20230817	165000	-23.15	20230303	113000	12.21	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
109	20231113	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127100	-1900	5	-1.47	3117908000	24455	76.23	130200	130500	126300	167700	90300	129000	127495.73	19.08	0	3395	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36284	4.10	0.72	12	0.09	31017.00	175944.00	165000	20230303	-22.97	113000	20230817	12.48	165000	-22.97	20230303	113000	12.48	20230817	165000	-22.97	20230303	113000	12.48	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
110	20231113	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127100	-1900	5	-1.47	2379524100	18651	58.14	130200	130500	126300	167700	90300	129000	127581.58	19.08	0	876	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36284	4.10	0.72	12	0.07	31017.00	175944.00	165000	20230303	-22.97	113000	20230817	12.48	165000	-22.97	20230303	113000	12.48	20230817	165000	-22.97	20230303	113000	12.48	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
111	20231113	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-2400	5	-1.86	1546852400	12104	37.73	130200	130500	126300	167700	90300	129000	127796.79	19.08	0	-1379	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36141	4.08	0.72	12	0.04	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
112	20231113	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-100	5	-0.08	561443000	4351	13.56	130200	130500	128000	167700	90300	129000	129037.69	19.08	0	-949	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36798	4.16	0.73	12	0.02	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	113000	14.07	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
113	20231113	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-100	5	-0.08	70702400	544	1.70	130200	130500	128400	167700	90300	129000	129967.65	19.08	0	-112	131000	130000	128500	127500	126000	129250	126750	1523	38700	5000	98040	100	1	28547679	36798	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	113000	14.07	20230817	0.42	N	011780	5000	1523 억	5446727	N	N	14	N	N
114	20231110	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-1800	5	-1.38	4112468900	32057	71.25	129500	129500	127000	170000	91600	130800	128285.21	19.14	0	-811	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36827	4.16	0.73	12	0.11	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	165000	-21.82	20230303	113000	14.16	20230817	165000	-21.82	20230303	113000	14.16	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	14	N	N
115	20231110	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	-2800	5	-2.14	3627386400	28284	62.86	129500	129500	127000	170000	91600	130800	128248.71	19.14	0	-864	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36541	4.13	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.42	113000	20230817	13.27	165000	-22.42	20230303	113000	13.27	20230817	165000	-22.42	20230303	113000	13.27	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
116	20231110	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	-2500	5	-1.91	2916976700	22733	50.53	129500	129500	127000	170000	91600	130800	128314.64	19.14	0	-537	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36627	4.14	0.73	12	0.08	31017.00	175944.00	165000	20230303	-22.24	113000	20230817	13.54	165000	-22.24	20230303	113000	13.54	20230817	165000	-22.24	20230303	113000	13.54	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
117	20231110	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-1900	5	-1.45	2441168000	19034	42.30	129500	129500	127000	170000	91600	130800	128253.02	19.14	0	-286	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36798	4.16	0.73	12	0.07	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	113000	14.07	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
118	20231110	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-2100	5	-1.61	2038943200	15905	35.35	129500	129500	127000	170000	91600	130800	128195.11	19.14	0	736	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36741	4.15	0.73	12	0.06	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
119	20231110	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	-1700	5	-1.30	1633194600	12753	28.34	129500	129500	127000	170000	91600	130800	128063.56	19.14	0	604	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36855	4.16	0.73	12	0.04	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
120	20231110	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-2400	5	-1.83	1174994400	9194	20.43	129500	129500	127000	170000	91600	130800	127800.13	19.14	0	976	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36655	4.14	0.73	12	0.03	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
121	20231110	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-1800	5	-1.38	42520200	329	0.73	129500	129500	129000	170000	91600	130800	129240.73	19.14	0	-160	134000	132400	130000	128400	126000	133200	129200	1523	39200	5000	99400	100	1	28547679	36827	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	165000	-21.82	20230303	113000	14.16	20230817	165000	-21.82	20230303	113000	14.16	20230817	0.43	N	011780	5000	1523 억	5463694	N	N	19	N	N
122	20231109	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	1300	2	1.00	5881819400	44966	78.85	128100	131600	127600	168300	90700	129500	130806.66	19.08	0	4119	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	37340	4.22	0.74	12	0.16	31017.00	175944.00	165000	20230303	-20.73	113000	20230817	15.75	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	113000	15.75	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	19	N	N
123	20231109	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	1800	2	1.39	4668381300	35693	62.59	128100	131600	127600	168300	90700	129500	130793.53	19.08	0	2979	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	37483	4.23	0.75	12	0.13	31017.00	175944.00	165000	20230303	-20.42	113000	20230817	16.19	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	113000	16.19	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
124	20231109	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	1700	2	1.31	4050412700	30987	54.33	128100	131600	127600	168300	90700	129500	130714.27	19.08	0	3748	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	37455	4.23	0.75	12	0.11	31017.00	175944.00	165000	20230303	-20.48	113000	20230817	16.11	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	113000	16.11	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
125	20231109	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	2000	2	1.54	3357259600	25713	45.09	128100	131600	127600	168300	90700	129500	130567.66	19.08	0	3955	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	37540	4.24	0.75	12	0.09	31017.00	175944.00	165000	20230303	-20.30	113000	20230817	16.37	165000	-20.30	20230303	113000	16.37	20230817	165000	-20.30	20230303	113000	16.37	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
126	20231109	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	1900	2	1.47	2806336300	21519	37.73	128100	131600	127600	168300	90700	129500	130413.08	19.08	0	3122	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	37512	4.24	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.36	113000	20230817	16.28	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	113000	16.28	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
127	20231109	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	1700	2	1.31	2151917100	16536	29.00	128100	131600	127600	168300	90700	129500	130136.25	19.08	0	2985	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	37455	4.23	0.75	12	0.06	31017.00	175944.00	165000	20230303	-20.48	113000	20230817	16.11	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	113000	16.11	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
128	20231109	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	0	3	0.00	801366200	6205	10.88	128100	129900	127600	168300	90700	129500	129147.04	19.08	0	-238	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	36969	4.18	0.74	12	0.02	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
129	20231109	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-500	5	-0.39	59209200	460	0.81	128100	129500	128100	168300	90700	129500	128670.57	19.08	0	154	133033	131266	129833	128066	126633	132150	128950	1523	38800	5000	98420	100	1	28547679	36827	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	165000	-21.82	20230303	113000	14.16	20230817	165000	-21.82	20230303	113000	14.16	20230817	0.43	N	011780	5000	1523 억	5446362	N	N	1	N	N
130	20231108	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	1200	2	0.94	7370507100	56692	70.19	128900	131600	128400	166700	89900	128300	130010.34	19.09	0	11787	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	36969	4.18	0.74	12	0.20	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	1	N	N
131	20231108	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	800	2	0.62	6979938500	53676	66.46	128900	131600	128400	166700	89900	128300	130038.51	19.09	0	11227	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	36855	4.16	0.73	12	0.19	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
132	20231108	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	1700	2	1.33	6200605700	47675	59.03	128900	131600	128400	166700	89900	128300	130060.08	19.09	0	11481	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	37112	4.19	0.74	12	0.17	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
133	20231108	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130100	1800	2	1.40	5526154200	42490	52.61	128900	131600	128400	166700	89900	128300	130057.97	19.09	0	11221	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	37141	4.19	0.74	12	0.15	31017.00	175944.00	165000	20230303	-21.15	113000	20230817	15.13	165000	-21.15	20230303	113000	15.13	20230817	165000	-21.15	20230303	113000	15.13	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
134	20231108	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	2100	2	1.64	5005068100	38485	47.65	128900	131600	128400	166700	89900	128300	130052.67	19.09	0	11987	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	37226	4.20	0.74	12	0.13	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	113000	15.40	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
135	20231108	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	2000	2	1.56	4254110000	32718	40.51	128900	131600	128400	166700	89900	128300	130023.80	19.09	0	12393	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	37198	4.20	0.74	12	0.11	31017.00	175944.00	165000	20230303	-21.03	113000	20230817	15.31	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	113000	15.31	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
136	20231108	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	400	2	0.31	3106876800	23876	29.56	128900	131600	128400	166700	89900	128300	130125.90	19.09	0	9165	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	36741	4.15	0.73	12	0.08	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
137	20231108	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	1600	2	1.25	400163600	3084	3.82	128900	131000	128900	166700	89900	128300	129757.10	19.09	0	864	131966	130132	126466	124632	120966	131050	125550	1523	38400	5000	97500	100	1	28547679	37083	4.19	0.74	12	0.01	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	113000	14.96	20230817	0.45	N	011780	5000	1523 억	5449308	N	N	48	N	N
138	20231107	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	1700	2	1.34	10129944200	80617	103.49	126700	128300	122800	164500	88700	126600	125651.52	18.53	0	26770	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	37610	4.14	0.73	12	0.28	31017.00	175944.00	165000	20230303	-22.24	113000	20230817	13.54	165000	-22.24	20230303	113000	13.54	20230817	165000	-22.24	20230303	113000	13.54	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	42	N	N
139	20231107	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	-200	5	-0.16	8565018800	68370	87.77	126700	128300	122800	164500	88700	126600	125274.48	18.53	0	22130	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	37053	4.08	0.72	12	0.23	31017.00	175944.00	165000	20230303	-23.39	113000	20230817	11.86	165000	-23.39	20230303	113000	11.86	20230817	165000	-23.39	20230303	113000	11.86	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
140	20231107	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125500	-1100	5	-0.87	7067189400	56457	72.48	126700	128300	122800	164500	88700	126600	125178.22	18.53	0	21156	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	36789	4.05	0.71	12	0.19	31017.00	175944.00	165000	20230303	-23.94	113000	20230817	11.06	165000	-23.94	20230303	113000	11.06	20230817	165000	-23.94	20230303	113000	11.06	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
141	20231107	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124200	-2400	5	-1.90	5979229200	47714	61.25	126700	128300	122800	164500	88700	126600	125313.88	18.53	0	18385	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	36408	4.00	0.71	12	0.16	31017.00	175944.00	165000	20230303	-24.73	113000	20230817	9.91	165000	-24.73	20230303	113000	9.91	20230817	165000	-24.73	20230303	113000	9.91	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
142	20231107	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123700	-2900	5	-2.29	4828012400	38388	49.28	126700	128300	123100	164500	88700	126600	125768.75	18.53	0	14588	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	36262	3.99	0.70	12	0.13	31017.00	175944.00	165000	20230303	-25.03	113000	20230817	9.47	165000	-25.03	20230303	113000	9.47	20230817	165000	-25.03	20230303	113000	9.47	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
143	20231107	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-1300	5	-1.03	3292732400	26059	33.45	126700	128300	125100	164500	88700	126600	126356.80	18.53	0	9967	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	36731	4.04	0.71	12	0.09	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
144	20231107	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-700	5	-0.55	1857355100	14651	18.81	126700	128300	125300	164500	88700	126600	126773.29	18.53	0	5939	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	36907	4.06	0.72	12	0.05	31017.00	175944.00	165000	20230303	-23.70	113000	20230817	11.42	165000	-23.70	20230303	113000	11.42	20230817	165000	-23.70	20230303	113000	11.42	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
145	20231107	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	-100	5	-0.08	257911700	2036	2.61	126700	126800	126500	164500	88700	126600	126675.76	18.53	0	138	130400	128500	124700	122800	119000	129450	123750	1523	37900	5000	96210	100	1	29314312	37083	4.08	0.72	12	0.01	31017.00	175944.00	165000	20230303	-23.33	113000	20230817	11.95	165000	-23.33	20230303	113000	11.95	20230817	165000	-23.33	20230303	113000	11.95	20230817	0.47	N	011780	5000	1523 억	5430574	N	N	74	N	N
146	20231106	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	4600	2	3.77	9658344000	77559	77.75	122000	126600	120900	158600	85400	122000	124521.59	18.46	0	16094	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	37112	4.08	0.72	12	0.26	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	72	N	N
147	20231106	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	3300	2	2.70	7710588300	62116	62.27	122000	125500	120900	158600	85400	122000	124132.08	18.46	0	9330	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	36731	4.04	0.71	12	0.21	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
148	20231106	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125100	3100	2	2.54	6376601500	51453	51.58	122000	125500	120900	158600	85400	122000	123930.61	18.46	0	9130	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	36672	4.03	0.71	12	0.18	31017.00	175944.00	165000	20230303	-24.18	113000	20230817	10.71	165000	-24.18	20230303	113000	10.71	20230817	165000	-24.18	20230303	113000	10.71	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
149	20231106	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125100	3100	2	2.54	5551448200	44867	44.98	122000	125500	120900	158600	85400	122000	123731.21	18.46	0	8137	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	36672	4.03	0.71	12	0.15	31017.00	175944.00	165000	20230303	-24.18	113000	20230817	10.71	165000	-24.18	20230303	113000	10.71	20230817	165000	-24.18	20230303	113000	10.71	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
150	20231106	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125000	3000	2	2.46	5037028600	40757	40.86	122000	125500	120900	158600	85400	122000	123586.83	18.46	0	7690	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	36643	4.03	0.71	12	0.14	31017.00	175944.00	165000	20230303	-24.24	113000	20230817	10.62	165000	-24.24	20230303	113000	10.62	20230817	165000	-24.24	20230303	113000	10.62	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
151	20231106	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125100	3100	2	2.54	4084278700	33136	33.22	122000	125100	120900	158600	85400	122000	123258.05	18.46	0	8942	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	36672	4.03	0.71	12	0.11	31017.00	175944.00	165000	20230303	-24.18	113000	20230817	10.71	165000	-24.18	20230303	113000	10.71	20230817	165000	-24.18	20230303	113000	10.71	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
152	20231106	100231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123800	1800	2	1.48	2205132000	18021	18.07	122000	123800	120900	158600	85400	122000	122364.57	18.46	0	3294	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	36291	3.99	0.70	12	0.06	31017.00	175944.00	165000	20230303	-24.97	113000	20230817	9.56	165000	-24.97	20230303	113000	9.56	20230817	165000	-24.97	20230303	113000	9.56	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
153	20231106	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	500	2	0.41	284693500	2335	2.34	122000	122500	121200	158600	85400	122000	121924.41	18.46	0	309	124600	123300	121200	119900	117800	123950	120550	1523	36600	5000	92720	100	1	29314312	35910	3.95	0.70	12	0.01	31017.00	175944.00	165000	20230303	-25.76	113000	20230817	8.41	165000	-25.76	20230303	113000	8.41	20230817	165000	-25.76	20230303	113000	8.41	20230817	0.47	Y	011780	5000	1523 억	5410620	N	N	8851	N	N
154	20231103	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	4100	2	3.48	12104729000	99631	71.25	119100	122500	119100	153200	82600	117900	121495.03	18.35	0	32496	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35763	3.93	0.69	12	0.34	31017.00	175944.00	165000	20230303	-26.06	113000	20230817	7.96	165000	-26.06	20230303	113000	7.96	20230817	165000	-26.06	20230303	113000	7.96	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	8851	N	N
155	20231103	150239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121700	3800	2	3.22	11353889100	93472	66.85	119100	122500	119100	153200	82600	117900	121468.34	18.35	0	31846	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35676	3.92	0.69	12	0.32	31017.00	175944.00	165000	20230303	-26.24	113000	20230817	7.70	165000	-26.24	20230303	113000	7.70	20230817	165000	-26.24	20230303	113000	7.70	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
156	20231103	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120500	2600	2	2.21	9961584100	82014	58.65	119100	122500	119100	153200	82600	117900	121462.00	18.35	0	32486	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35324	3.88	0.68	12	0.28	31017.00	175944.00	165000	20230303	-26.97	113000	20230817	6.64	165000	-26.97	20230303	113000	6.64	20230817	165000	-26.97	20230303	113000	6.64	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
157	20231103	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122200	4300	2	3.65	8558851800	70433	50.37	119100	122500	119100	153200	82600	117900	121517.64	18.35	0	31769	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35822	3.94	0.69	12	0.24	31017.00	175944.00	165000	20230303	-25.94	113000	20230817	8.14	165000	-25.94	20230303	113000	8.14	20230817	165000	-25.94	20230303	113000	8.14	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
158	20231103	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121800	3900	2	3.31	7455814200	61397	43.91	119100	122500	119100	153200	82600	117900	121436.13	18.35	0	26846	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35705	3.93	0.69	12	0.21	31017.00	175944.00	165000	20230303	-26.18	113000	20230817	7.79	165000	-26.18	20230303	113000	7.79	20230817	165000	-26.18	20230303	113000	7.79	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
159	20231103	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120500	2600	2	2.21	6614563300	54471	38.96	119100	122500	119100	153200	82600	117900	121432.75	18.35	0	22593	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35324	3.88	0.68	12	0.19	31017.00	175944.00	165000	20230303	-26.97	113000	20230817	6.64	165000	-26.97	20230303	113000	6.64	20230817	165000	-26.97	20230303	113000	6.64	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
160	20231103	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121100	3200	2	2.71	5595763100	46065	32.94	119100	122500	119100	153200	82600	117900	121475.37	18.35	0	20027	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35500	3.90	0.69	12	0.16	31017.00	175944.00	165000	20230303	-26.61	113000	20230817	7.17	165000	-26.61	20230303	113000	7.17	20230817	165000	-26.61	20230303	113000	7.17	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
161	20231103	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121900	4000	2	3.39	1087247800	9029	6.46	119100	122000	119100	153200	82600	117900	120417.30	18.35	0	7691	121433	119666	118133	116366	114833	118900	115600	1523	35300	5000	89600	100	1	29314312	35734	3.93	0.69	12	0.03	31017.00	175944.00	165000	20230303	-26.12	113000	20230817	7.88	165000	-26.12	20230303	113000	7.88	20230817	165000	-26.12	20230303	113000	7.88	20230817	0.42	Y	011780	5000	1523 억	5378493	N	N	7807	N	N
162	20231102	160236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117900	1100	2	0.94	16364299700	139062	51.42	118600	119900	116600	151800	81800	116800	117677.25	18.25	553	9380	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34562	3.80	0.67	12	0.47	31017.00	175944.00	165000	20230303	-28.55	113000	20230817	4.34	165000	-28.55	20230303	113000	4.34	20230817	165000	-28.55	20230303	113000	4.34	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	7807	N	N
163	20231102	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117700	900	2	0.77	14896639900	126608	46.81	118600	119900	116600	151800	81800	116800	117660.61	18.25	553	7944	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34503	3.79	0.67	12	0.43	31017.00	175944.00	165000	20230303	-28.67	113000	20230817	4.16	165000	-28.67	20230303	113000	4.16	20230817	165000	-28.67	20230303	113000	4.16	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
164	20231102	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117600	800	2	0.68	12981544800	110324	40.79	118600	119900	116600	151800	81800	116800	117668.70	18.25	553	4188	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34474	3.79	0.67	12	0.38	31017.00	175944.00	165000	20230303	-28.73	113000	20230817	4.07	165000	-28.73	20230303	113000	4.07	20230817	165000	-28.73	20230303	113000	4.07	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
165	20231102	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117900	1100	2	0.94	10780718000	91632	33.88	118600	119900	116600	151800	81800	116800	117653.79	18.25	553	-1756	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34562	3.80	0.67	12	0.31	31017.00	175944.00	165000	20230303	-28.55	113000	20230817	4.34	165000	-28.55	20230303	113000	4.34	20230817	165000	-28.55	20230303	113000	4.34	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
166	20231102	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117200	400	2	0.34	9059442700	76974	28.46	118600	119900	116600	151800	81800	116800	117696.67	18.25	553	-2978	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34356	3.78	0.67	12	0.26	31017.00	175944.00	165000	20230303	-28.97	113000	20230817	3.72	165000	-28.97	20230303	113000	3.72	20230817	165000	-28.97	20230303	113000	3.72	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
167	20231102	110235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117600	800	2	0.68	7573411400	64291	23.77	118600	119900	116600	151800	81800	116800	117801.38	18.25	553	-4642	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34474	3.79	0.67	12	0.22	31017.00	175944.00	165000	20230303	-28.73	113000	20230817	4.07	165000	-28.73	20230303	113000	4.07	20230817	165000	-28.73	20230303	113000	4.07	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
168	20231102	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117500	700	2	0.60	5043606700	42709	15.79	118600	119900	116600	151800	81800	116800	118097.13	18.25	553	-3932	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34444	3.79	0.67	12	0.15	31017.00	175944.00	165000	20230303	-28.79	113000	20230817	3.98	165000	-28.79	20230303	113000	3.98	20230817	165000	-28.79	20230303	113000	3.98	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
169	20231102	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117000	200	2	0.17	1034604800	8783	3.25	118600	118600	116800	151800	81800	116800	117814.42	18.25	553	-3833	132333	124566	118933	111166	105533	121750	108350	1523	35000	5000	88760	100	1	29314312	34298	3.77	0.66	12	0.03	31017.00	175944.00	165000	20230303	-29.09	113000	20230817	3.54	165000	-29.09	20230303	113000	3.54	20230817	165000	-29.09	20230303	113000	3.54	20230817	0.42	Y	011780	5000	1523 억	5350167	N	N	35491	N	N
170	20231101	160235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116800	-9900	5	-7.81	31672327500	268818	245.43	126700	126700	113300	164700	88700	126700	117822.60	18.38	0	-55451	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	34239	3.77	0.66	12	0.92	31017.00	175944.00	165000	20230303	-29.21	113000	20230817	3.36	165000	-29.21	20230303	113000	3.36	20230817	165000	-29.21	20230303	113000	3.36	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	35491	N	N
171	20231101	150236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116900	-9800	5	-7.73	26663994400	225802	206.16	126700	126700	113300	164700	88700	126700	118085.62	18.38	0	-53128	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	34268	3.77	0.66	12	0.77	31017.00	175944.00	165000	20230303	-29.15	113000	20230817	3.45	165000	-29.15	20230303	113000	3.45	20230817	165000	-29.15	20230303	113000	3.45	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N
172	20231101	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	114400	-12300	5	-9.71	14632091000	123148	112.44	126700	126700	113300	164700	88700	126700	118816.93	18.38	0	-40392	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	33536	3.69	0.65	12	0.42	31017.00	175944.00	165000	20230303	-30.67	113000	20230817	1.24	165000	-30.67	20230303	113000	1.24	20230817	165000	-30.67	20230303	113000	1.24	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N
173	20231101	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	-2400	5	-1.89	4120645600	33112	30.23	126700	126700	123100	164700	88700	126700	124445.48	18.38	0	-13862	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	36438	4.01	0.71	12	0.11	31017.00	175944.00	165000	20230303	-24.67	113000	20230817	10.00	165000	-24.67	20230303	113000	10.00	20230817	165000	-24.67	20230303	113000	10.00	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N
174	20231101	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	-2400	5	-1.89	3438629200	27634	25.23	126700	126700	123100	164700	88700	126700	124434.48	18.38	0	-11401	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	36438	4.01	0.71	12	0.09	31017.00	175944.00	165000	20230303	-24.67	113000	20230817	10.00	165000	-24.67	20230303	113000	10.00	20230817	165000	-24.67	20230303	113000	10.00	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N
175	20231101	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124400	-2300	5	-1.82	2866826500	23040	21.04	126700	126700	123100	164700	88700	126700	124427.94	18.38	0	-9017	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	36467	4.01	0.71	12	0.08	31017.00	175944.00	165000	20230303	-24.61	113000	20230817	10.09	165000	-24.61	20230303	113000	10.09	20230817	165000	-24.61	20230303	113000	10.09	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N
176	20231101	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123500	-3200	5	-2.53	1650005400	13243	12.09	126700	126700	123100	164700	88700	126700	124594.06	18.38	0	-6370	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	36203	3.98	0.70	12	0.05	31017.00	175944.00	165000	20230303	-25.15	113000	20230817	9.29	165000	-25.15	20230303	113000	9.29	20230817	165000	-25.15	20230303	113000	9.29	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N
177	20231101	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125500	-1200	5	-0.95	151078300	1196	1.09	126700	126700	125500	164700	88700	126700	126318.69	18.38	0	-540	134100	130400	127200	123500	120300	128800	121900	1523	38000	5000	96290	100	1	29314312	36789	4.05	0.71	12	0.00	31017.00	175944.00	165000	20230303	-23.94	113000	20230817	11.06	165000	-23.94	20230303	113000	11.06	20230817	165000	-23.94	20230303	113000	11.06	20230817	0.43	Y	011780	5000	1523 억	5388194	N	N	29973	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History