KissMeData/178920/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160941	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30950	500	2	1.64	3620876550	115522	209.62	30900	31850	30600	39550	21350	30450	31344.25	5.18	0	-5151	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9089	19.88	2.66	12	0.39	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
3	20231130	150941	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31000	550	2	1.81	3245790700	103409	187.64	30900	31850	30600	39550	21350	30450	31387.89	5.18	0	-4266	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9104	19.91	2.67	12	0.35	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
4	20231130	140937	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	750	2	2.46	2827780150	89977	163.27	30900	31850	30600	39550	21350	30450	31427.81	5.18	0	2697	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9162	20.04	2.68	12	0.31	1557.00	11627.00	44950	20230628	-30.59	24300	20231026	28.40	44950	-30.59	20230628	24300	28.40	20231026	44950	-30.59	20230628	24300	28.40	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
5	20231130	130936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	700	2	2.30	2512585850	79862	144.91	30900	31850	30600	39550	21350	30450	31461.59	5.18	0	7036	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9148	20.01	2.68	12	0.27	1557.00	11627.00	44950	20230628	-30.70	24300	20231026	28.19	44950	-30.70	20230628	24300	28.19	20231026	44950	-30.70	20230628	24300	28.19	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
6	20231130	120948	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	750	2	2.46	2252647400	71521	129.78	30900	31850	30600	39550	21350	30450	31496.31	5.18	0	10368	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9162	20.04	2.68	12	0.24	1557.00	11627.00	44950	20230628	-30.59	24300	20231026	28.40	44950	-30.59	20230628	24300	28.40	20231026	44950	-30.59	20230628	24300	28.40	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
7	20231130	110944	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	850	2	2.79	1996611550	63345	114.94	30900	31850	30600	39550	21350	30450	31519.64	5.18	0	13084	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9192	20.10	2.69	12	0.22	1557.00	11627.00	44950	20230628	-30.37	24300	20231026	28.81	44950	-30.37	20230628	24300	28.81	20231026	44950	-30.37	20230628	24300	28.81	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
8	20231130	100937	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31600	1150	2	3.78	1600862700	50770	92.12	30900	31850	30600	39550	21350	30450	31531.67	5.18	0	16226	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9280	20.30	2.72	12	0.17	1557.00	11627.00	44950	20230628	-29.70	24300	20231026	30.04	44950	-29.70	20230628	24300	30.04	20231026	44950	-29.70	20230628	24300	30.04	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
9	20231130	090937	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31250	800	2	2.63	140295150	4532	8.22	30900	31250	30600	39550	21350	30450	30956.56	5.18	0	2197	31516	30982	30716	30182	29916	30850	30050	147	9100	500	21920	50	1	29366322	9177	20.07	2.69	12	0.02	1557.00	11627.00	44950	20230628	-30.48	24300	20231026	28.60	44950	-30.48	20230628	24300	28.60	20231026	44950	-30.48	20230628	24300	28.60	20231026	1.24	N	178920	500	146 억	1521668	N	N	0	N	N
10	20231129	160934	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30450	-800	5	-2.56	1662435450	54148	50.26	31000	31250	30450	40600	21900	31250	30701.70	5.23	0	-11399	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	8942	19.56	2.62	12	0.18	1557.00	11627.00	44950	20230628	-32.26	24300	20231026	25.31	44950	-32.26	20230628	24300	25.31	20231026	44950	-32.26	20230628	24300	25.31	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
11	20231129	150942	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30550	-700	5	-2.24	1518081050	49414	45.87	31000	31250	30450	40600	21900	31250	30721.68	5.23	0	-10016	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	8971	19.62	2.63	12	0.17	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
12	20231129	140936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	-450	5	-1.44	1168651100	38014	35.29	31000	31250	30450	40600	21900	31250	30742.65	5.23	0	-6170	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	9045	19.78	2.65	12	0.13	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
13	20231129	130936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	-450	5	-1.44	907562200	29550	27.43	31000	31250	30450	40600	21900	31250	30712.76	5.23	0	-3200	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	9045	19.78	2.65	12	0.10	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
14	20231129	120939	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30550	-700	5	-2.24	726531000	23633	21.94	31000	31250	30450	40600	21900	31250	30742.22	5.23	0	-1753	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	8971	19.62	2.63	12	0.08	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
15	20231129	110939	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30600	-650	5	-2.08	580291950	18843	17.49	31000	31250	30450	40600	21900	31250	30796.16	5.23	0	-1383	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	8986	19.65	2.63	12	0.06	1557.00	11627.00	44950	20230628	-31.92	24300	20231026	25.93	44950	-31.92	20230628	24300	25.93	20231026	44950	-31.92	20230628	24300	25.93	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
16	20231129	100936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	-450	5	-1.44	381097650	12348	11.46	31000	31250	30650	40600	21900	31250	30863.11	5.23	0	-1275	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	9045	19.78	2.65	12	0.04	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
17	20231129	090932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	-400	5	-1.28	80409350	2597	2.41	31000	31250	30850	40600	21900	31250	30962.40	5.23	0	-478	32550	31900	31150	30500	29750	31525	30125	147	9350	500	22500	50	1	29366322	9060	19.81	2.65	12	0.01	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.24	N	178920	500	146 억	1534873	N	N	1	N	N
18	20231128	160933	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31250	500	2	1.63	3353255450	107410	122.34	31800	31800	30400	39950	21550	30750	31219.13	5.29	0	-12424	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9177	20.07	2.69	12	0.37	1557.00	11627.00	44950	20230628	-30.48	24300	20231026	28.60	44950	-30.48	20230628	24300	28.60	20231026	44950	-30.48	20230628	24300	28.60	20231026	1.22	N	178920	500	146 억	1553087	N	N	1	N	N
19	20231128	150831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	550	2	1.79	3122390050	100023	113.93	31800	31800	30400	39950	21550	30750	31216.72	5.29	0	-11337	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9192	20.10	2.69	12	0.34	1557.00	11627.00	44950	20230628	-30.37	24300	20231026	28.81	44950	-30.37	20230628	24300	28.81	20231026	44950	-30.37	20230628	24300	28.81	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
20	20231128	140932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	550	2	1.79	1936801750	61995	70.61	31800	31800	30400	39950	21550	30750	31241.26	5.29	0	-3668	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9192	20.10	2.69	12	0.21	1557.00	11627.00	44950	20230628	-30.37	24300	20231026	28.81	44950	-30.37	20230628	24300	28.81	20231026	44950	-30.37	20230628	24300	28.81	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
21	20231128	130925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	550	2	1.79	1580930750	50605	57.64	31800	31800	30400	39950	21550	30750	31240.60	5.29	0	144	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9192	20.10	2.69	12	0.17	1557.00	11627.00	44950	20230628	-30.37	24300	20231026	28.81	44950	-30.37	20230628	24300	28.81	20231026	44950	-30.37	20230628	24300	28.81	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
22	20231128	120932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	450	2	1.46	1324239050	42383	48.28	31800	31800	30400	39950	21550	30750	31244.58	5.29	0	2828	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9162	20.04	2.68	12	0.14	1557.00	11627.00	44950	20230628	-30.59	24300	20231026	28.40	44950	-30.59	20230628	24300	28.40	20231026	44950	-30.59	20230628	24300	28.40	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
23	20231128	110932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31400	650	2	2.11	1086933350	34782	39.62	31800	31800	30400	39950	21550	30750	31249.88	5.29	0	3917	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9221	20.17	2.70	12	0.12	1557.00	11627.00	44950	20230628	-30.14	24300	20231026	29.22	44950	-30.14	20230628	24300	29.22	20231026	44950	-30.14	20230628	24300	29.22	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
24	20231128	100927	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31050	300	2	0.98	790084950	25299	28.82	31800	31800	30400	39950	21550	30750	31229.89	5.29	0	-5	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9118	19.94	2.67	12	0.09	1557.00	11627.00	44950	20230628	-30.92	24300	20231026	27.78	44950	-30.92	20230628	24300	27.78	20231026	44950	-30.92	20230628	24300	27.78	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
25	20231128	090928	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30950	200	2	0.65	242792200	7787	8.87	31800	31800	30400	39950	21550	30750	31179.17	5.29	0	-1988	32083	31416	30833	30166	29583	31750	30500	147	9200	500	22140	50	1	29366322	9089	19.88	2.66	12	0.03	1557.00	11627.00	44950	20230628	-31.15	24300	20231026	27.37	44950	-31.15	20230628	24300	27.37	20231026	44950	-31.15	20230628	24300	27.37	20231026	1.22	N	178920	500	146 억	1553087	N	N	72	N	N
26	20231127	160922	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30750	500	2	1.65	2710639600	87544	108.19	30250	31500	30250	39300	21200	30250	30963.62	5.31	1743	-2023	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9030	19.75	2.64	12	0.30	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.20	N	178920	500	146 억	1557938	N	N	72	N	N
27	20231127	150931	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30750	500	2	1.65	2567579750	82891	102.44	30250	31500	30250	39300	21200	30250	30975.37	5.31	1743	-3174	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9030	19.75	2.64	12	0.28	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
28	20231127	140929	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30700	450	2	1.49	2237640950	72153	89.17	30250	31500	30250	39300	21200	30250	31012.45	5.31	1743	-3845	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9015	19.72	2.64	12	0.25	1557.00	11627.00	44950	20230628	-31.70	24300	20231026	26.34	44950	-31.70	20230628	24300	26.34	20231026	44950	-31.70	20230628	24300	26.34	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
29	20231127	130932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	600	2	1.98	2029816550	65416	80.84	30250	31500	30250	39300	21200	30250	31029.36	5.31	1743	-2134	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9060	19.81	2.65	12	0.22	1557.00	11627.00	44950	20230628	-31.37	24300	20231026	26.95	44950	-31.37	20230628	24300	26.95	20231026	44950	-31.37	20230628	24300	26.95	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
30	20231127	120935	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30900	650	2	2.15	1785984900	57490	71.05	30250	31500	30250	39300	21200	30250	31066.01	5.31	1743	-632	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9074	19.85	2.66	12	0.20	1557.00	11627.00	44950	20230628	-31.26	24300	20231026	27.16	44950	-31.26	20230628	24300	27.16	20231026	44950	-31.26	20230628	24300	27.16	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
31	20231127	110920	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	550	2	1.82	1567812650	50431	62.33	30250	31500	30250	39300	21200	30250	31088.27	5.31	1743	2458	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9045	19.78	2.65	12	0.17	1557.00	11627.00	44950	20230628	-31.48	24300	20231026	26.75	44950	-31.48	20230628	24300	26.75	20231026	44950	-31.48	20230628	24300	26.75	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
32	20231127	100919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31100	850	2	2.81	1285724850	41300	51.04	30250	31500	30250	39300	21200	30250	31131.35	5.31	1743	4557	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	9133	19.97	2.67	12	0.14	1557.00	11627.00	44950	20230628	-30.81	24300	20231026	27.98	44950	-30.81	20230628	24300	27.98	20231026	44950	-30.81	20230628	24300	27.98	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
33	20231127	090922	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30550	300	2	0.99	86441650	2848	3.52	30250	30550	30250	39300	21200	30250	30351.70	5.31	1743	-391	31383	30816	30483	29916	29583	30650	29750	147	9050	500	21780	50	1	29366322	8971	19.62	2.63	12	0.01	1557.00	11627.00	44950	20230628	-32.04	24300	20231026	25.72	44950	-32.04	20230628	24300	25.72	20231026	44950	-32.04	20230628	24300	25.72	20231026	1.20	N	178920	500	146 억	1557938	N	N	4	N	N
34	20231124	160914	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-800	5	-2.58	2449280550	80660	20.86	31000	31050	30150	40350	21750	31050	30365.72	5.29	-42	-2848	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8883	19.43	2.60	12	0.27	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억	1554460	N	N	4	N	N
35	20231124	150923	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-850	5	-2.74	2340905750	77078	19.93	31000	31050	30150	40350	21750	31050	30370.60	5.29	-42	-2677	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8869	19.40	2.60	12	0.26	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
36	20231124	140922	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-850	5	-2.74	1924663300	63327	16.38	31000	31050	30200	40350	21750	31050	30392.45	5.29	-42	1938	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8869	19.40	2.60	12	0.22	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
37	20231124	130919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-800	5	-2.58	1720384200	56574	14.63	31000	31050	30200	40350	21750	31050	30409.44	5.29	-42	2785	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8883	19.43	2.60	12	0.19	1557.00	11627.00	44950	20230628	-32.70	24300	20231026	24.49	44950	-32.70	20230628	24300	24.49	20231026	44950	-32.70	20230628	24300	24.49	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
38	20231124	120925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-850	5	-2.74	1562212500	51345	13.28	31000	31050	30200	40350	21750	31050	30425.78	5.29	-42	3576	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8869	19.40	2.60	12	0.17	1557.00	11627.00	44950	20230628	-32.81	24300	20231026	24.28	44950	-32.81	20230628	24300	24.28	20231026	44950	-32.81	20230628	24300	24.28	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
39	20231124	110921	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	-750	5	-2.42	1394571750	45807	11.84	31000	31050	30200	40350	21750	31050	30444.50	5.29	-42	3568	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8898	19.46	2.61	12	0.16	1557.00	11627.00	44950	20230628	-32.59	24300	20231026	24.69	44950	-32.59	20230628	24300	24.69	20231026	44950	-32.59	20230628	24300	24.69	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
40	20231124	100921	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30350	-700	5	-2.25	959837350	31453	8.13	31000	31050	30200	40350	21750	31050	30516.54	5.29	-42	1760	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	8913	19.49	2.61	12	0.11	1557.00	11627.00	44950	20230628	-32.48	24300	20231026	24.90	44950	-32.48	20230628	24300	24.90	20231026	44950	-32.48	20230628	24300	24.90	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
41	20231124	090917	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30750	-300	5	-0.97	105045700	3403	0.88	31000	31050	30700	40350	21750	31050	30868.50	5.29	-42	-658	33716	32382	31116	29782	28516	33050	30450	147	9300	500	22350	50	1	29366322	9030	19.75	2.64	12	0.01	1557.00	11627.00	44950	20230628	-31.59	24300	20231026	26.54	44950	-31.59	20230628	24300	26.54	20231026	44950	-31.59	20230628	24300	26.54	20231026	1.21	N	178920	500	146 억	1554460	N	N	0	N	N
42	20231123	160907	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31050	1200	2	4.02	12192754200	386135	1127.60	29850	32450	29850	38800	20900	29850	31577.81	5.19	0	35940	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9118	19.94	2.67	12	1.31	1557.00	11627.00	44950	20230628	-30.92	24300	20231026	27.78	44950	-30.92	20230628	24300	27.78	20231026	44950	-30.92	20230628	24300	27.78	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
43	20231123	150936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31000	1150	2	3.85	11882505850	376134	1098.39	29850	32450	29850	38800	20900	29850	31591.15	5.19	0	33831	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9104	19.91	2.67	12	1.28	1557.00	11627.00	44950	20230628	-31.03	24300	20231026	27.57	44950	-31.03	20230628	24300	27.57	20231026	44950	-31.03	20230628	24300	27.57	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
44	20231123	140935	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	1300	2	4.36	11373776100	359795	1050.68	29850	32450	29850	38800	20900	29850	31611.82	5.19	0	36864	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9148	20.01	2.68	12	1.23	1557.00	11627.00	44950	20230628	-30.70	24300	20231026	28.19	44950	-30.70	20230628	24300	28.19	20231026	44950	-30.70	20230628	24300	28.19	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
45	20231123	130935	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	1300	2	4.36	10351549850	326981	954.86	29850	32450	29850	38800	20900	29850	31657.96	5.19	0	37799	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9148	20.01	2.68	12	1.11	1557.00	11627.00	44950	20230628	-30.70	24300	20231026	28.19	44950	-30.70	20230628	24300	28.19	20231026	44950	-30.70	20230628	24300	28.19	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
46	20231123	120920	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31400	1550	2	5.19	9835175250	310467	906.63	29850	32450	29850	38800	20900	29850	31678.65	5.19	0	36630	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9221	20.17	2.70	12	1.06	1557.00	11627.00	44950	20230628	-30.14	24300	20231026	29.22	44950	-30.14	20230628	24300	29.22	20231026	44950	-30.14	20230628	24300	29.22	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
47	20231123	110944	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31650	1800	2	6.03	8952629350	282451	824.82	29850	32450	29850	38800	20900	29850	31696.22	5.19	0	40212	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9294	20.33	2.72	12	0.96	1557.00	11627.00	44950	20230628	-29.59	24300	20231026	30.25	44950	-29.59	20230628	24300	30.25	20231026	44950	-29.59	20230628	24300	30.25	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
48	20231123	100923	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	1950	2	6.53	7543944400	238206	695.61	29850	32450	29850	38800	20900	29850	31669.83	5.19	0	41306	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9338	20.42	2.74	12	0.81	1557.00	11627.00	44950	20230628	-29.25	24300	20231026	30.86	44950	-29.25	20230628	24300	30.86	20231026	44950	-29.25	20230628	24300	30.86	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
49	20231123	090919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31650	1800	2	6.03	1487605400	48192	140.73	29850	31650	29850	38800	20900	29850	30868.31	5.19	0	13763	30383	30116	29733	29466	29083	30250	29600	147	8950	500	21490	50	1	29366322	9294	20.33	2.72	12	0.16	1557.00	11627.00	44950	20230628	-29.59	24300	20231026	30.25	44950	-29.59	20230628	24300	30.25	20231026	44950	-29.59	20230628	24300	30.25	20231026	1.21	N	178920	500	146 억	1524552	N	N	4	N	N
50	20231122	160846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	150	2	0.51	1015037250	34080	65.39	29450	30000	29350	38600	20800	29700	29783.95	5.17	0	2405	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8766	19.17	2.57	12	0.12	1557.00	11627.00	44950	20230628	-33.59	24300	20231026	22.84	44950	-33.59	20230628	24300	22.84	20231026	44950	-33.59	20230628	24300	22.84	20231026	1.20	N	178920	500	146 억	1518289	N	N	4	N	N
51	20231122	150903	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	250	2	0.84	951953800	31971	61.34	29450	30000	29350	38600	20800	29700	29775.54	5.17	0	2284	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8795	19.24	2.58	12	0.11	1557.00	11627.00	44950	20230628	-33.37	24300	20231026	23.25	44950	-33.37	20230628	24300	23.25	20231026	44950	-33.37	20230628	24300	23.25	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
52	20231122	140855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	200	2	0.67	652220650	21961	42.14	29450	29900	29350	38600	20800	29700	29699.04	5.17	0	551	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8781	19.20	2.57	12	0.07	1557.00	11627.00	44950	20230628	-33.48	24300	20231026	23.05	44950	-33.48	20230628	24300	23.05	20231026	44950	-33.48	20230628	24300	23.05	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
53	20231122	130928	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	150	2	0.51	520470800	17548	33.67	29450	29850	29350	38600	20800	29700	29659.84	5.17	0	424	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8766	19.17	2.57	12	0.06	1557.00	11627.00	44950	20230628	-33.59	24300	20231026	22.84	44950	-33.59	20230628	24300	22.84	20231026	44950	-33.59	20230628	24300	22.84	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
54	20231122	120932	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29800	100	2	0.34	371703350	12553	24.08	29450	29850	29350	38600	20800	29700	29610.72	5.17	0	666	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8751	19.14	2.56	12	0.04	1557.00	11627.00	44950	20230628	-33.70	24300	20231026	22.63	44950	-33.70	20230628	24300	22.63	20231026	44950	-33.70	20230628	24300	22.63	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
55	20231122	111013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	0	3	0.00	286302050	9683	18.58	29450	29850	29350	38600	20800	29700	29567.49	5.17	0	1148	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8722	19.08	2.55	12	0.03	1557.00	11627.00	44950	20230628	-33.93	24300	20231026	22.22	44950	-33.93	20230628	24300	22.22	20231026	44950	-33.93	20230628	24300	22.22	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
56	20231122	100942	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	50	2	0.17	181094850	6140	11.78	29450	29850	29350	38600	20800	29700	29494.28	5.17	0	1181	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8736	19.11	2.56	12	0.02	1557.00	11627.00	44950	20230628	-33.82	24300	20231026	22.43	44950	-33.82	20230628	24300	22.43	20231026	44950	-33.82	20230628	24300	22.43	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
57	20231122	090854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-200	5	-0.67	17443450	592	1.14	29450	29650	29400	38600	20800	29700	29465.29	5.17	0	222	30200	29950	29600	29350	29000	29775	29175	147	8900	500	21380	50	1	29366322	8663	18.95	2.54	12	0.00	1557.00	11627.00	44950	20230628	-34.37	24300	20231026	21.40	44950	-34.37	20230628	24300	21.40	20231026	44950	-34.37	20230628	24300	21.40	20231026	1.20	N	178920	500	146 억	1518289	N	N	7	N	N
58	20231121	160858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	250	2	0.85	1540657600	52081	120.69	29800	29850	29250	38250	20650	29450	29581.95	5.16	0	-14426	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8722	19.08	2.55	12	0.18	1557.00	11627.00	44950	20230628	-33.93	24300	20231026	22.22	44950	-33.93	20230628	24300	22.22	20231026	44950	-33.93	20230628	24300	22.22	20231026	1.18	N	178920	500	146 억	1515653	N	N	7	N	N
59	20231121	150900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	200	2	0.68	1455022750	49196	114.00	29800	29850	29250	38250	20650	29450	29576.04	5.16	0	-14794	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8707	19.04	2.55	12	0.17	1557.00	11627.00	44950	20230628	-34.04	24300	20231026	22.02	44950	-34.04	20230628	24300	22.02	20231026	44950	-34.04	20230628	24300	22.02	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
60	20231121	140848	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	200	2	0.68	1323087000	44747	103.69	29800	29850	29250	38250	20650	29450	29568.17	5.16	0	-14833	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8707	19.04	2.55	12	0.15	1557.00	11627.00	44950	20230628	-34.04	24300	20231026	22.02	44950	-34.04	20230628	24300	22.02	20231026	44950	-34.04	20230628	24300	22.02	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
61	20231121	130841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	150	2	0.51	1079941900	36551	84.70	29800	29850	29250	38250	20650	29450	29546.17	5.16	0	-15060	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8692	19.01	2.55	12	0.12	1557.00	11627.00	44950	20230628	-34.15	24300	20231026	21.81	44950	-34.15	20230628	24300	21.81	20231026	44950	-34.15	20230628	24300	21.81	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
62	20231121	120842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	200	2	0.68	996964050	33745	78.20	29800	29850	29250	38250	20650	29450	29544.05	5.16	0	-14496	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8707	19.04	2.55	12	0.11	1557.00	11627.00	44950	20230628	-34.04	24300	20231026	22.02	44950	-34.04	20230628	24300	22.02	20231026	44950	-34.04	20230628	24300	22.02	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
63	20231121	110838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	0	3	0.00	726196850	24527	56.84	29800	29850	29450	38250	20650	29450	29608.06	5.16	0	-10424	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8648	18.91	2.53	12	0.08	1557.00	11627.00	44950	20230628	-34.48	24300	20231026	21.19	44950	-34.48	20230628	24300	21.19	20231026	44950	-34.48	20230628	24300	21.19	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
64	20231121	100816	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	250	2	0.85	406031050	13699	31.74	29800	29850	29450	38250	20650	29450	29639.47	5.16	0	-4784	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8722	19.08	2.55	12	0.05	1557.00	11627.00	44950	20230628	-33.93	24300	20231026	22.22	44950	-33.93	20230628	24300	22.22	20231026	44950	-33.93	20230628	24300	22.22	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
65	20231121	090831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29550	100	2	0.34	29385500	993	2.30	29800	29800	29450	38250	20650	29450	29592.65	5.16	0	-205	30083	29766	29533	29216	28983	29925	29375	147	8800	500	21200	50	1	29366322	8678	18.98	2.54	12	0.00	1557.00	11627.00	44950	20230628	-34.26	24300	20231026	21.60	44950	-34.26	20230628	24300	21.60	20231026	44950	-34.26	20230628	24300	21.60	20231026	1.18	N	178920	500	146 억	1515653	N	N	205	N	N
66	20231120	160835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	100	2	0.34	1271876900	42912	80.63	29350	29850	29300	38150	20550	29350	29639.22	5.19	0	-3995	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8648	18.91	2.53	12	0.15	1557.00	11627.00	44950	20230628	-34.48	24300	20231026	21.19	44950	-34.48	20230628	24300	21.19	20231026	44950	-34.48	20230628	24300	21.19	20231026	1.19	N	178920	500	146 억	1525036	N	N	205	N	N
67	20231120	150842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	250	2	0.85	1162439850	39200	73.66	29350	29850	29300	38150	20550	29350	29654.08	5.19	0	-2498	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8692	19.01	2.55	12	0.13	1557.00	11627.00	44950	20230628	-34.15	24300	20231026	21.81	44950	-34.15	20230628	24300	21.81	20231026	44950	-34.15	20230628	24300	21.81	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
68	20231120	140842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	300	2	1.02	935811350	31555	59.29	29350	29850	29300	38150	20550	29350	29656.52	5.19	0	-536	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8707	19.04	2.55	12	0.11	1557.00	11627.00	44950	20230628	-34.04	24300	20231026	22.02	44950	-34.04	20230628	24300	22.02	20231026	44950	-34.04	20230628	24300	22.02	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
69	20231120	130836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29550	200	2	0.68	809049700	27279	51.26	29350	29850	29300	38150	20550	29350	29658.33	5.19	0	-61	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8678	18.98	2.54	12	0.09	1557.00	11627.00	44950	20230628	-34.26	24300	20231026	21.60	44950	-34.26	20230628	24300	21.60	20231026	44950	-34.26	20230628	24300	21.60	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
70	20231120	120838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29550	200	2	0.68	746154500	25150	47.26	29350	29850	29300	38150	20550	29350	29668.17	5.19	0	452	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8678	18.98	2.54	12	0.09	1557.00	11627.00	44950	20230628	-34.26	24300	20231026	21.60	44950	-34.26	20230628	24300	21.60	20231026	44950	-34.26	20230628	24300	21.60	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
71	20231120	110836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	300	2	1.02	622071900	20967	39.40	29350	29850	29300	38150	20550	29350	29669.09	5.19	0	678	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8707	19.04	2.55	12	0.07	1557.00	11627.00	44950	20230628	-34.04	24300	20231026	22.02	44950	-34.04	20230628	24300	22.02	20231026	44950	-34.04	20230628	24300	22.02	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
72	20231120	100833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29800	450	2	1.53	444165450	14966	28.12	29350	29850	29300	38150	20550	29350	29678.30	5.19	0	2833	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8751	19.14	2.56	12	0.05	1557.00	11627.00	44950	20230628	-33.70	24300	20231026	22.63	44950	-33.70	20230628	24300	22.63	20231026	44950	-33.70	20230628	24300	22.63	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
73	20231120	090841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	100	2	0.34	16269400	553	1.04	29350	29500	29300	38150	20550	29350	29420.25	5.19	0	-72	30216	29782	29416	28982	28616	29600	28800	147	8800	500	21130	50	1	29366322	8648	18.91	2.53	12	0.00	1557.00	11627.00	44950	20230628	-34.48	24300	20231026	21.19	44950	-34.48	20230628	24300	21.19	20231026	44950	-34.48	20230628	24300	21.19	20231026	1.19	N	178920	500	146 억	1525036	N	N	0	N	N
74	20231117	160858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-250	5	-0.84	1561226600	53109	76.80	29600	29850	29050	38450	20750	29600	29396.65	5.21	756	-14232	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8619	18.85	2.52	12	0.18	1557.00	11627.00	44950	20230628	-34.71	24300	20231026	20.78	44950	-34.71	20230628	24300	20.78	20231026	44950	-34.71	20230628	24300	20.78	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
75	20231117	150904	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	-400	5	-1.35	1473217350	50106	72.45	29600	29850	29050	38450	20750	29600	29402.01	5.21	756	-14275	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8575	18.75	2.51	12	0.17	1557.00	11627.00	44950	20230628	-35.04	24300	20231026	20.16	44950	-35.04	20230628	24300	20.16	20231026	44950	-35.04	20230628	24300	20.16	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
76	20231117	140859	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	-150	5	-0.51	1065451550	36162	52.29	29600	29850	29150	38450	20750	29600	29463.29	5.21	756	-15184	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8648	18.91	2.53	12	0.12	1557.00	11627.00	44950	20230628	-34.48	24300	20231026	21.19	44950	-34.48	20230628	24300	21.19	20231026	44950	-34.48	20230628	24300	21.19	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
77	20231117	130858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	0	3	0.00	618020000	20913	30.24	29600	29850	29200	38450	20750	29600	29551.95	5.21	756	-10722	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8692	19.01	2.55	12	0.07	1557.00	11627.00	44950	20230628	-34.15	24300	20231026	21.81	44950	-34.15	20230628	24300	21.81	20231026	44950	-34.15	20230628	24300	21.81	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
78	20231117	120859	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-100	5	-0.34	506926000	17151	24.80	29600	29850	29200	38450	20750	29600	29556.64	5.21	756	-8461	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8663	18.95	2.54	12	0.06	1557.00	11627.00	44950	20230628	-34.37	24300	20231026	21.40	44950	-34.37	20230628	24300	21.40	20231026	44950	-34.37	20230628	24300	21.40	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
79	20231117	110903	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-100	5	-0.34	388454250	13134	18.99	29600	29850	29200	38450	20750	29600	29576.23	5.21	756	-6054	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8663	18.95	2.54	12	0.04	1557.00	11627.00	44950	20230628	-34.37	24300	20231026	21.40	44950	-34.37	20230628	24300	21.40	20231026	44950	-34.37	20230628	24300	21.40	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
80	20231117	100900	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	150	2	0.51	189428400	6406	9.26	29600	29850	29200	38450	20750	29600	29570.47	5.21	756	-1591	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8736	19.11	2.56	12	0.02	1557.00	11627.00	44950	20230628	-33.82	24300	20231026	22.43	44950	-33.82	20230628	24300	22.43	20231026	44950	-33.82	20230628	24300	22.43	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
81	20231117	090901	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-100	5	-0.34	70127800	2374	3.43	29600	29850	29200	38450	20750	29600	29539.93	5.21	756	-1181	30400	30000	29500	29100	28600	30200	29300	147	8850	500	21310	50	1	29366322	8663	18.95	2.54	12	0.01	1557.00	11627.00	44950	20230628	-34.37	24300	20231026	21.40	44950	-34.37	20230628	24300	21.40	20231026	44950	-34.37	20230628	24300	21.40	20231026	1.20	N	178920	500	146 억	1531045	N	N	0	N	N
82	20231116	160859	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29800	800	2	2.76	1833237450	61982	112.69	29000	29900	29000	37700	20300	29000	29576.93	5.21	1260	1403	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8751	19.14	2.56	12	0.21	1557.00	11627.00	44950	20230628	-33.70	24300	20231026	22.63	44950	-33.70	20230628	24300	22.63	20231026	44950	-33.70	20230628	24300	22.63	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
83	20231116	150854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	700	2	2.41	1628690400	55102	100.18	29000	29900	29000	37700	20300	29000	29557.74	5.21	1260	2042	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8722	19.08	2.55	12	0.19	1557.00	11627.00	44950	20230628	-33.93	24300	20231026	22.22	44950	-33.93	20230628	24300	22.22	20231026	44950	-33.93	20230628	24300	22.22	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
84	20231116	140830	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	750	2	2.59	1434722700	48576	88.32	29000	29900	29000	37700	20300	29000	29535.63	5.21	1260	2634	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8736	19.11	2.56	12	0.17	1557.00	11627.00	44950	20230628	-33.82	24300	20231026	22.43	44950	-33.82	20230628	24300	22.43	20231026	44950	-33.82	20230628	24300	22.43	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
85	20231116	130854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29550	550	2	1.90	840951450	28606	52.01	29000	29550	29000	37700	20300	29000	29397.73	5.21	1260	1661	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8678	18.98	2.54	12	0.10	1557.00	11627.00	44950	20230628	-34.26	24300	20231026	21.60	44950	-34.26	20230628	24300	21.60	20231026	44950	-34.26	20230628	24300	21.60	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
86	20231116	120855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	500	2	1.72	625154250	21287	38.70	29000	29550	29000	37700	20300	29000	29367.89	5.21	1260	2384	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8663	18.95	2.54	12	0.07	1557.00	11627.00	44950	20230628	-34.37	24300	20231026	21.40	44950	-34.37	20230628	24300	21.40	20231026	44950	-34.37	20230628	24300	21.40	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
87	20231116	110853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	150	2	0.52	407108000	13878	25.23	29000	29550	29000	37700	20300	29000	29334.77	5.21	1260	1022	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8560	18.72	2.51	12	0.05	1557.00	11627.00	44950	20230628	-35.15	24300	20231026	19.96	44950	-35.15	20230628	24300	19.96	20231026	44950	-35.15	20230628	24300	19.96	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
88	20231116	100854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	300	2	1.03	58900550	2013	3.66	29000	29400	29000	37700	20300	29000	29260.08	5.21	1260	-240	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8604	18.82	2.52	12	0.01	1557.00	11627.00	44950	20230628	-34.82	24300	20231026	20.58	44950	-34.82	20230628	24300	20.58	20231026	44950	-34.82	20230628	24300	20.58	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
89	20231116	090858	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	0	3	0.00	0	0	0.00	0	0	0	37700	20300	29000	0.00	5.21	1260	0	29800	29400	29200	28800	28600	29300	28700	147	8700	500	20880	50	1	29366322	8516	18.63	2.49	12	0.00	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.20	N	178920	500	146 억	1529054	N	N	0	N	N
90	20231115	160756	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	300	2	1.05	1604797700	54830	97.11	29150	29600	29000	37300	20100	28700	29268.69	5.24	819	-10084	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8516	18.63	2.49	12	0.19	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
91	20231115	150909	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	450	2	1.57	1488981450	50840	90.04	29150	29600	29050	37300	20100	28700	29287.60	5.24	819	-9476	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8560	18.72	2.51	12	0.17	1557.00	11627.00	44950	20230628	-35.15	24300	20231026	19.96	44950	-35.15	20230628	24300	19.96	20231026	44950	-35.15	20230628	24300	19.96	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
92	20231115	140906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	500	2	1.74	1263649200	43113	76.36	29150	29600	29150	37300	20100	28700	29310.17	5.24	819	-7376	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8575	18.75	2.51	12	0.15	1557.00	11627.00	44950	20230628	-35.04	24300	20231026	20.16	44950	-35.04	20230628	24300	20.16	20231026	44950	-35.04	20230628	24300	20.16	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
93	20231115	130907	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	500	2	1.74	1106661800	37740	66.84	29150	29600	29150	37300	20100	28700	29323.31	5.24	819	-4812	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8575	18.75	2.51	12	0.13	1557.00	11627.00	44950	20230628	-35.04	24300	20231026	20.16	44950	-35.04	20230628	24300	20.16	20231026	44950	-35.04	20230628	24300	20.16	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
94	20231115	120909	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	550	2	1.92	985793700	33606	59.52	29150	29600	29150	37300	20100	28700	29333.86	5.24	819	-2545	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8590	18.79	2.52	12	0.11	1557.00	11627.00	44950	20230628	-34.93	24300	20231026	20.37	44950	-34.93	20230628	24300	20.37	20231026	44950	-34.93	20230628	24300	20.37	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
95	20231115	110919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	550	2	1.92	787320800	26828	47.51	29150	29600	29150	37300	20100	28700	29346.98	5.24	819	-863	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8590	18.79	2.52	12	0.09	1557.00	11627.00	44950	20230628	-34.93	24300	20231026	20.37	44950	-34.93	20230628	24300	20.37	20231026	44950	-34.93	20230628	24300	20.37	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
96	20231115	100911	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	600	2	2.09	665468850	22665	40.14	29150	29600	29150	37300	20100	28700	29361.08	5.24	819	-622	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8604	18.82	2.52	12	0.08	1557.00	11627.00	44950	20230628	-34.82	24300	20231026	20.58	44950	-34.82	20230628	24300	20.58	20231026	44950	-34.82	20230628	24300	20.58	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
97	20231115	090902	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	700	2	2.44	145919250	4978	8.82	29150	29600	29150	37300	20100	28700	29312.83	5.24	819	800	29800	29250	28900	28350	28000	29075	28175	147	8600	500	20660	50	1	29366322	8634	18.88	2.53	12	0.02	1557.00	11627.00	44950	20230628	-34.59	24300	20231026	20.99	44950	-34.59	20230628	24300	20.99	20231026	44950	-34.59	20230628	24300	20.99	20231026	1.18	N	178920	500	146 억	1539505	N	N	1623	N	N
98	20231114	160850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	100	2	0.35	1630508800	56454	54.34	29000	29450	28550	37150	20050	28600	28882.08	5.29	-21	-16577	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8428	18.43	2.47	12	0.19	1557.00	11627.00	44950	20230628	-36.15	24300	20231026	18.11	44950	-36.15	20230628	24300	18.11	20231026	44950	-36.15	20230628	24300	18.11	20231026	1.16	N	178920	500	146 억	1553423	N	N	1623	N	N
99	20231114	150854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	300	2	1.05	1367517900	47310	45.54	29000	29450	28550	37150	20050	28600	28905.47	5.29	-21	-13569	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8487	18.56	2.49	12	0.16	1557.00	11627.00	44950	20230628	-35.71	24300	20231026	18.93	44950	-35.71	20230628	24300	18.93	20231026	44950	-35.71	20230628	24300	18.93	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
100	20231114	140853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	300	2	1.05	1169509600	40445	38.93	29000	29450	28550	37150	20050	28600	28916.05	5.29	-21	-10961	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8487	18.56	2.49	12	0.14	1557.00	11627.00	44950	20230628	-35.71	24300	20231026	18.93	44950	-35.71	20230628	24300	18.93	20231026	44950	-35.71	20230628	24300	18.93	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
101	20231114	130854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	200	2	0.70	1025680200	35468	34.14	29000	29450	28550	37150	20050	28600	28918.47	5.29	-21	-8960	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8458	18.50	2.48	12	0.12	1557.00	11627.00	44950	20230628	-35.93	24300	20231026	18.52	44950	-35.93	20230628	24300	18.52	20231026	44950	-35.93	20230628	24300	18.52	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
102	20231114	120856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	400	2	1.40	903407800	31225	30.06	29000	29450	28550	37150	20050	28600	28932.20	5.29	-21	-8055	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8516	18.63	2.49	12	0.11	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
103	20231114	110906	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	400	2	1.40	629493550	21733	20.92	29000	29450	28550	37150	20050	28600	28964.87	5.29	-21	-1657	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8516	18.63	2.49	12	0.07	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
104	20231114	100856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	350	2	1.22	480782450	16605	15.98	29000	29450	28550	37150	20050	28600	28954.08	5.29	-21	-1077	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8502	18.59	2.49	12	0.06	1557.00	11627.00	44950	20230628	-35.60	24300	20231026	19.14	44950	-35.60	20230628	24300	19.14	20231026	44950	-35.60	20230628	24300	19.14	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
105	20231114	090846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	700	2	2.45	136111350	4662	4.49	29000	29450	29000	37150	20050	28600	29195.91	5.29	-21	1064	30666	29632	29066	28032	27466	29350	27750	147	8550	500	20590	50	1	29366322	8604	18.82	2.52	12	0.02	1557.00	11627.00	44950	20230628	-34.82	24300	20231026	20.58	44950	-34.82	20230628	24300	20.58	20231026	44950	-34.82	20230628	24300	20.58	20231026	1.16	N	178920	500	146 억	1553423	N	N	1282	N	N
106	20231113	160839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-200	5	-0.69	3028844950	103873	138.21	29250	30100	28500	37400	20200	28800	29159.12	5.31	0	-16199	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8399	18.37	2.46	12	0.35	1557.00	11627.00	44950	20230628	-36.37	24300	20231026	17.70	44950	-36.37	20230628	24300	17.70	20231026	44950	-36.37	20230628	24300	17.70	20231026	1.21	N	178920	500	146 억	1560027	N	N	1282	N	N
107	20231113	150836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-150	5	-0.52	2848431100	97570	129.83	29250	30100	28500	37400	20200	28800	29193.72	5.31	0	-15612	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8413	18.40	2.46	12	0.33	1557.00	11627.00	44950	20230628	-36.26	24300	20231026	17.90	44950	-36.26	20230628	24300	17.90	20231026	44950	-36.26	20230628	24300	17.90	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
108	20231113	140836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	-100	5	-0.35	2410095650	82308	109.52	29250	30100	28600	37400	20200	28800	29281.43	5.31	0	-9038	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8428	18.43	2.47	12	0.28	1557.00	11627.00	44950	20230628	-36.15	24300	20231026	18.11	44950	-36.15	20230628	24300	18.11	20231026	44950	-36.15	20230628	24300	18.11	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
109	20231113	130833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-150	5	-0.52	2116606000	72114	95.95	29250	30100	28600	37400	20200	28800	29350.83	5.31	0	-4081	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8413	18.40	2.46	12	0.25	1557.00	11627.00	44950	20230628	-36.26	24300	20231026	17.90	44950	-36.26	20230628	24300	17.90	20231026	44950	-36.26	20230628	24300	17.90	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
110	20231113	120836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	0	3	0.00	1876738050	63756	84.83	29250	30100	28650	37400	20200	28800	29436.26	5.31	0	-1209	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8458	18.50	2.48	12	0.22	1557.00	11627.00	44950	20230628	-35.93	24300	20231026	18.52	44950	-35.93	20230628	24300	18.52	20231026	44950	-35.93	20230628	24300	18.52	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
111	20231113	110833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	350	2	1.22	1450685650	49049	65.26	29250	30100	29100	37400	20200	28800	29576.25	5.31	0	4882	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8560	18.72	2.51	12	0.17	1557.00	11627.00	44950	20230628	-35.15	24300	20231026	19.96	44950	-35.15	20230628	24300	19.96	20231026	44950	-35.15	20230628	24300	19.96	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
112	20231113	100831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	800	2	2.78	978214600	32991	43.90	29250	30100	29250	37400	20200	28800	29650.95	5.31	0	6175	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8692	19.01	2.55	12	0.11	1557.00	11627.00	44950	20230628	-34.15	24300	20231026	21.81	44950	-34.15	20230628	24300	21.81	20231026	44950	-34.15	20230628	24300	21.81	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
113	20231113	090837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	700	2	2.43	347251800	11708	15.58	29250	30100	29250	37400	20200	28800	29659.36	5.31	0	-574	29366	29082	28566	28282	27766	29225	28425	147	8600	500	20730	50	1	29366322	8663	18.95	2.54	12	0.04	1557.00	11627.00	44950	20230628	-34.37	24300	20231026	21.40	44950	-34.37	20230628	24300	21.40	20231026	44950	-34.37	20230628	24300	21.40	20231026	1.21	N	178920	500	146 억	1560027	N	N	21	N	N
114	20231110	160850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-200	5	-0.69	2137440950	75102	41.64	28450	28850	28050	37700	20300	29000	28460.46	5.28	0	-18193	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8458	18.50	2.48	12	0.26	1557.00	11627.00	44950	20230628	-35.93	24300	20231026	18.52	44950	-35.93	20230628	24300	18.52	20231026	44950	-35.93	20230628	24300	18.52	20231026	1.22	N	178920	500	146 억	1550628	N	N	21	N	N
115	20231110	150851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-200	5	-0.69	1916414350	67415	37.38	28450	28850	28050	37700	20300	29000	28427.12	5.28	0	-15840	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8458	18.50	2.48	12	0.23	1557.00	11627.00	44950	20230628	-35.93	24300	20231026	18.52	44950	-35.93	20230628	24300	18.52	20231026	44950	-35.93	20230628	24300	18.52	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
116	20231110	140842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	-700	5	-2.41	1178020700	41626	23.08	28450	28750	28050	37700	20300	29000	28300.12	5.28	0	-6642	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8311	18.18	2.43	12	0.14	1557.00	11627.00	44950	20230628	-37.04	24300	20231026	16.46	44950	-37.04	20230628	24300	16.46	20231026	44950	-37.04	20230628	24300	16.46	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
117	20231110	130842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-800	5	-2.76	886306900	31274	17.34	28450	28750	28050	37700	20300	29000	28340.06	5.28	0	-4942	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8281	18.11	2.43	12	0.11	1557.00	11627.00	44950	20230628	-37.26	24300	20231026	16.05	44950	-37.26	20230628	24300	16.05	20231026	44950	-37.26	20230628	24300	16.05	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
118	20231110	120846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28250	-750	5	-2.59	747994100	26374	14.62	28450	28750	28050	37700	20300	29000	28361.04	5.28	0	-4426	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8296	18.14	2.43	12	0.09	1557.00	11627.00	44950	20230628	-37.15	24300	20231026	16.26	44950	-37.15	20230628	24300	16.26	20231026	44950	-37.15	20230628	24300	16.26	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
119	20231110	110833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	-700	5	-2.41	563273250	19847	11.01	28450	28750	28050	37700	20300	29000	28380.78	5.28	0	-2783	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8311	18.18	2.43	12	0.07	1557.00	11627.00	44950	20230628	-37.04	24300	20231026	16.46	44950	-37.04	20230628	24300	16.46	20231026	44950	-37.04	20230628	24300	16.46	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
120	20231110	100842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	-300	5	-1.03	408492300	14415	7.99	28450	28750	28050	37700	20300	29000	28338.00	5.28	0	-1630	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8428	18.43	2.47	12	0.05	1557.00	11627.00	44950	20230628	-36.15	24300	20231026	18.11	44950	-36.15	20230628	24300	18.11	20231026	44950	-36.15	20230628	24300	18.11	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
121	20231110	090828	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	-450	5	-1.55	74980650	2630	1.46	28450	28700	28400	37700	20300	29000	28509.75	5.28	0	-177	30600	29800	28550	27750	26500	30200	28150	147	8700	500	20880	50	1	29366322	8384	18.34	2.46	12	0.01	1557.00	11627.00	44950	20230628	-36.48	24300	20231026	17.49	44950	-36.48	20230628	24300	17.49	20231026	44950	-36.48	20230628	24300	17.49	20231026	1.22	N	178920	500	146 억	1550628	N	N	11	N	N
122	20231109	160821	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	1400	2	5.07	5148321500	179533	253.06	27300	29350	27300	35850	19350	27600	28676.07	5.26	0	-8579	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8516	18.63	2.49	12	0.61	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.15	N	178920	500	146 억	1546037	N	N	11	N	N
123	20231109	150820	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	1100	2	3.99	4559473800	159201	224.40	27300	29350	27300	35850	19350	27600	28639.73	5.26	0	-9827	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8428	18.43	2.47	12	0.54	1557.00	11627.00	44950	20230628	-36.15	24300	20231026	18.11	44950	-36.15	20230628	24300	18.11	20231026	44950	-36.15	20230628	24300	18.11	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
124	20231109	140817	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	1350	2	4.89	3625311200	126984	178.99	27300	29350	27300	35850	19350	27600	28549.35	5.26	0	6911	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8502	18.59	2.49	12	0.43	1557.00	11627.00	44950	20230628	-35.60	24300	20231026	19.14	44950	-35.60	20230628	24300	19.14	20231026	44950	-35.60	20230628	24300	19.14	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
125	20231109	130821	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	850	2	3.08	2129052050	75482	106.40	27300	28600	27300	35850	19350	27600	28206.09	5.26	0	2440	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8355	18.27	2.45	12	0.26	1557.00	11627.00	44950	20230628	-36.71	24300	20231026	17.08	44950	-36.71	20230628	24300	17.08	20231026	44950	-36.71	20230628	24300	17.08	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
126	20231109	120824	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	550	2	1.99	1755766450	62321	87.85	27300	28600	27300	35850	19350	27600	28172.95	5.26	0	4471	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8267	18.08	2.42	12	0.21	1557.00	11627.00	44950	20230628	-37.37	24300	20231026	15.84	44950	-37.37	20230628	24300	15.84	20231026	44950	-37.37	20230628	24300	15.84	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
127	20231109	110821	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	750	2	2.72	1428951450	50765	71.56	27300	28600	27300	35850	19350	27600	28148.36	5.26	0	6789	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8325	18.21	2.44	12	0.17	1557.00	11627.00	44950	20230628	-36.93	24300	20231026	16.67	44950	-36.93	20230628	24300	16.67	20231026	44950	-36.93	20230628	24300	16.67	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
128	20231109	100816	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	750	2	2.72	780086200	27902	39.33	27300	28350	27300	35850	19350	27600	27958.07	5.26	0	5037	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8325	18.21	2.44	12	0.10	1557.00	11627.00	44950	20230628	-36.93	24300	20231026	16.67	44950	-36.93	20230628	24300	16.67	20231026	44950	-36.93	20230628	24300	16.67	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
129	20231109	090822	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	0	3	0.00	159438550	5786	8.16	27300	27950	27300	35850	19350	27600	27555.92	5.26	0	919	28733	28166	27833	27266	26933	28000	27100	147	8250	500	19870	50	1	29366322	8105	17.73	2.37	12	0.02	1557.00	11627.00	44950	20230628	-38.60	24300	20231026	13.58	44950	-38.60	20230628	24300	13.58	20231026	44950	-38.60	20230628	24300	13.58	20231026	1.15	N	178920	500	146 억	1546037	N	N	2	N	N
130	20231108	160813	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	-300	5	-1.08	1978587100	70930	49.61	28150	28400	27500	36250	19550	27900	27895.27	5.24	0	4744	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8105	17.73	2.37	12	0.24	1557.00	11627.00	44950	20230628	-38.60	24300	20231026	13.58	44950	-38.60	20230628	24300	13.58	20231026	44950	-38.60	20230628	24300	13.58	20231026	1.20	N	178920	500	146 억	1537924	N	N	2	N	N
131	20231108	150818	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27700	-200	5	-0.72	1821173250	65249	45.64	28150	28400	27500	36250	19550	27900	27911.13	5.24	0	4366	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8134	17.79	2.38	12	0.22	1557.00	11627.00	44950	20230628	-38.38	24300	20231026	13.99	44950	-38.38	20230628	24300	13.99	20231026	44950	-38.38	20230628	24300	13.99	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
132	20231108	140814	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	0	3	0.00	1341767800	47904	33.51	28150	28400	27500	36250	19550	27900	28009.51	5.24	0	-2243	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8193	17.92	2.40	12	0.16	1557.00	11627.00	44950	20230628	-37.93	24300	20231026	14.81	44950	-37.93	20230628	24300	14.81	20231026	44950	-37.93	20230628	24300	14.81	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
133	20231108	130812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	200	2	0.72	1160262350	41404	28.96	28150	28400	27500	36250	19550	27900	28022.95	5.24	0	-2692	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8252	18.05	2.42	12	0.14	1557.00	11627.00	44950	20230628	-37.49	24300	20231026	15.64	44950	-37.49	20230628	24300	15.64	20231026	44950	-37.49	20230628	24300	15.64	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
134	20231108	120807	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	150	2	0.54	1036284450	36989	25.87	28150	28400	27500	36250	19550	27900	28016.02	5.24	0	-2034	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8237	18.02	2.41	12	0.13	1557.00	11627.00	44950	20230628	-37.60	24300	20231026	15.43	44950	-37.60	20230628	24300	15.43	20231026	44950	-37.60	20230628	24300	15.43	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
135	20231108	110815	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	200	2	0.72	887490500	31693	22.17	28150	28400	27500	36250	19550	27900	28002.73	5.24	0	-2666	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8252	18.05	2.42	12	0.11	1557.00	11627.00	44950	20230628	-37.49	24300	20231026	15.64	44950	-37.49	20230628	24300	15.64	20231026	44950	-37.49	20230628	24300	15.64	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
136	20231108	100814	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-100	5	-0.36	541440250	19251	13.47	28150	28400	27700	36250	19550	27900	28125.31	5.24	0	-2420	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8164	17.85	2.39	12	0.07	1557.00	11627.00	44950	20230628	-38.15	24300	20231026	14.40	44950	-38.15	20230628	24300	14.40	20231026	44950	-38.15	20230628	24300	14.40	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
137	20231108	090811	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	300	2	1.08	80313250	2852	1.99	28150	28300	28000	36250	19550	27900	28160.33	5.24	0	-426	29666	28782	28116	27232	26566	28450	26900	147	8350	500	20080	50	1	29366322	8281	18.11	2.43	12	0.01	1557.00	11627.00	44950	20230628	-37.26	24300	20231026	16.05	44950	-37.26	20230628	24300	16.05	20231026	44950	-37.26	20230628	24300	16.05	20231026	1.20	N	178920	500	146 억	1537924	N	N	28	N	N
138	20231107	160813	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	-1100	5	-3.79	4001248150	142857	33.73	28550	29000	27450	37700	20300	29000	28008.75	5.36	0	-15381	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8193	17.92	2.40	12	0.49	1557.00	11627.00	44950	20230628	-37.93	24300	20231026	14.81	44950	-37.93	20230628	24300	14.81	20231026	44950	-37.93	20230628	24300	14.81	20231026	1.20	N	178920	500	146 억	1575372	N	N	23	N	N
139	20231107	150815	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	-1100	5	-3.79	3802578050	135733	32.05	28550	29000	27450	37700	20300	29000	28015.11	5.36	0	-16084	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8193	17.92	2.40	12	0.46	1557.00	11627.00	44950	20230628	-37.93	24300	20231026	14.81	44950	-37.93	20230628	24300	14.81	20231026	44950	-37.93	20230628	24300	14.81	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
140	20231107	140819	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-1200	5	-4.14	3048061450	108533	25.63	28550	29000	27500	37700	20300	29000	28084.17	5.36	0	-11291	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8164	17.85	2.39	12	0.37	1557.00	11627.00	44950	20230628	-38.15	24300	20231026	14.40	44950	-38.15	20230628	24300	14.40	20231026	44950	-38.15	20230628	24300	14.40	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
141	20231107	130817	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27650	-1350	5	-4.66	2577339350	91578	21.62	28550	29000	27500	37700	20300	29000	28143.62	5.36	0	-15711	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8120	17.76	2.38	12	0.31	1557.00	11627.00	44950	20230628	-38.49	24300	20231026	13.79	44950	-38.49	20230628	24300	13.79	20231026	44950	-38.49	20230628	24300	13.79	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
142	20231107	120812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	-1250	5	-4.31	1796566300	63357	14.96	28550	29000	27750	37700	20300	29000	28356.21	5.36	0	-4782	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8149	17.82	2.39	12	0.22	1557.00	11627.00	44950	20230628	-38.26	24300	20231026	14.20	44950	-38.26	20230628	24300	14.20	20231026	44950	-38.26	20230628	24300	14.20	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
143	20231107	110812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	-850	5	-2.93	1333221150	46797	11.05	28550	29000	28100	37700	20300	29000	28489.42	5.36	0	-4867	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8267	18.08	2.42	12	0.16	1557.00	11627.00	44950	20230628	-37.37	24300	20231026	15.84	44950	-37.37	20230628	24300	15.84	20231026	44950	-37.37	20230628	24300	15.84	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
144	20231107	100822	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-800	5	-2.76	914059900	31959	7.55	28550	29000	28100	37700	20300	29000	28600.98	5.36	0	-3054	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8281	18.11	2.43	12	0.11	1557.00	11627.00	44950	20230628	-37.26	24300	20231026	16.05	44950	-37.26	20230628	24300	16.05	20231026	44950	-37.26	20230628	24300	16.05	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
145	20231107	090802	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	-100	5	-0.34	270277950	9422	2.22	28550	29000	28400	37700	20300	29000	28685.74	5.36	0	-1046	31533	30266	28483	27216	25433	30900	27850	147	8700	500	20880	50	1	29366322	8487	18.56	2.49	12	0.03	1557.00	11627.00	44950	20230628	-35.71	24300	20231026	18.93	44950	-35.71	20230628	24300	18.93	20231026	44950	-35.71	20230628	24300	18.93	20231026	1.20	N	178920	500	146 억	1575372	N	N	38	N	N
146	20231106	160754	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	2700	2	10.27	12103293000	421161	344.15	27150	29750	26700	34150	18450	26300	28737.82	5.21	0	34528	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8516	18.63	2.49	12	1.43	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.18	Y	178920	500	146 억	1531184	N	N	36	N	N
147	20231106	150759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28250	1950	2	7.41	11677113350	406325	332.03	27150	29750	26700	34150	18450	26300	28738.36	5.21	0	31745	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8296	18.14	2.43	12	1.38	1557.00	11627.00	44950	20230628	-37.15	24300	20231026	16.26	44950	-37.15	20230628	24300	16.26	20231026	44950	-37.15	20230628	24300	16.26	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
148	20231106	140755	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	2250	2	8.56	9842700050	342157	279.59	27150	29750	26700	34150	18450	26300	28766.62	5.21	0	24651	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8384	18.34	2.46	12	1.17	1557.00	11627.00	44950	20230628	-36.48	24300	20231026	17.49	44950	-36.48	20230628	24300	17.49	20231026	44950	-36.48	20230628	24300	17.49	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
149	20231106	130803	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	2950	2	11.22	8601762150	299220	244.51	27150	29750	26700	34150	18450	26300	28747.28	5.21	0	31306	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8590	18.79	2.52	12	1.02	1557.00	11627.00	44950	20230628	-34.93	24300	20231026	20.37	44950	-34.93	20230628	24300	20.37	20231026	44950	-34.93	20230628	24300	20.37	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
150	20231106	120800	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	2900	2	11.03	7559433450	263539	215.35	27150	29750	26700	34150	18450	26300	28684.31	5.21	0	34464	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8575	18.75	2.51	12	0.90	1557.00	11627.00	44950	20230628	-35.04	24300	20231026	20.16	44950	-35.04	20230628	24300	20.16	20231026	44950	-35.04	20230628	24300	20.16	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
151	20231106	110758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	3050	2	11.60	6179233650	216418	176.85	27150	29750	26700	34150	18450	26300	28552.31	5.21	0	25759	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8619	18.85	2.52	12	0.74	1557.00	11627.00	44950	20230628	-34.71	24300	20231026	20.78	44950	-34.71	20230628	24300	20.78	20231026	44950	-34.71	20230628	24300	20.78	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
152	20231106	100736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	2700	2	10.27	3506134650	125080	102.21	27150	29050	26700	34150	18450	26300	28031.14	5.21	0	24181	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	8516	18.63	2.49	12	0.43	1557.00	11627.00	44950	20230628	-35.48	24300	20231026	19.34	44950	-35.48	20230628	24300	19.34	20231026	44950	-35.48	20230628	24300	19.34	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
153	20231106	090759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	750	2	2.85	379661900	14088	11.51	27150	27150	26700	34150	18450	26300	26949.31	5.21	0	3447	27766	27032	26066	25332	24366	27400	25700	147	7850	500	18930	50	1	29366322	7944	17.37	2.33	12	0.05	1557.00	11627.00	44950	20230628	-39.82	24300	20231026	11.32	44950	-39.82	20230628	24300	11.32	20231026	44950	-39.82	20230628	24300	11.32	20231026	1.18	Y	178920	500	146 억	1531184	N	N	18702	N	N
154	20231103	160749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26300	650	2	2.53	3167733350	122203	78.52	25400	26800	25100	33300	18000	25650	25921.14	5.21	0	3909	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7723	16.89	2.26	12	0.42	1557.00	11627.00	44950	20230628	-41.49	24300	20231026	8.23	44950	-41.49	20230628	24300	8.23	20231026	44950	-41.49	20230628	24300	8.23	20231026	1.20	Y	178920	500	146 억	1531283	N	N	18702	N	N
155	20231103	150747	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26350	700	2	2.73	3038946050	117306	75.37	25400	26800	25100	33300	18000	25650	25906.84	5.21	0	3965	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7738	16.92	2.27	12	0.40	1557.00	11627.00	44950	20230628	-41.38	24300	20231026	8.44	44950	-41.38	20230628	24300	8.44	20231026	44950	-41.38	20230628	24300	8.44	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
156	20231103	140745	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26350	700	2	2.73	2131025700	82936	53.29	25400	26350	25100	33300	18000	25650	25694.99	5.21	0	6665	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7738	16.92	2.27	12	0.28	1557.00	11627.00	44950	20230628	-41.38	24300	20231026	8.44	44950	-41.38	20230628	24300	8.44	20231026	44950	-41.38	20230628	24300	8.44	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
157	20231103	130747	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26200	550	2	2.14	1923334700	75011	48.20	25400	26300	25100	33300	18000	25650	25640.66	5.21	0	6553	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7694	16.83	2.25	12	0.26	1557.00	11627.00	44950	20230628	-41.71	24300	20231026	7.82	44950	-41.71	20230628	24300	7.82	20231026	44950	-41.71	20230628	24300	7.82	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
158	20231103	120745	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	600	2	2.34	1681421600	65758	42.25	25400	26300	25100	33300	18000	25650	25569.45	5.21	0	5765	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7709	16.86	2.26	12	0.22	1557.00	11627.00	44950	20230628	-41.60	24300	20231026	8.02	44950	-41.60	20230628	24300	8.02	20231026	44950	-41.60	20230628	24300	8.02	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
159	20231103	110753	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25950	300	2	1.17	1456108800	57133	36.71	25400	26000	25100	33300	18000	25650	25485.38	5.21	0	4871	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7621	16.67	2.23	12	0.19	1557.00	11627.00	44950	20230628	-42.27	24300	20231026	6.79	44950	-42.27	20230628	24300	6.79	20231026	44950	-42.27	20230628	24300	6.79	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
160	20231103	100737	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25650	0	3	0.00	1114331100	43888	28.20	25400	25900	25100	33300	18000	25650	25388.44	5.21	0	596	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7532	16.47	2.21	12	0.15	1557.00	11627.00	44950	20230628	-42.94	24300	20231026	5.56	44950	-42.94	20230628	24300	5.56	20231026	44950	-42.94	20230628	24300	5.56	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
161	20231103	090740	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25450	-200	5	-0.78	384387450	15007	9.64	25400	25900	25400	33300	18000	25650	25613.09	5.21	0	7312	26883	26266	25533	24916	24183	25900	24550	147	7650	500	18460	50	1	29366322	7474	16.35	2.19	12	0.05	1557.00	11627.00	44950	20230628	-43.38	24300	20231026	4.73	44950	-43.38	20230628	24300	4.73	20231026	44950	-43.38	20230628	24300	4.73	20231026	1.20	Y	178920	500	146 억	1531283	N	N	23713	N	N
162	20231102	160741	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25650	-400	5	-1.54	3946228900	155397	88.61	26050	26150	24800	33850	18250	26050	25394.50	5.21	441	-30258	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7532	16.47	2.21	12	0.53	1557.00	11627.00	44950	20230628	-42.94	24300	20231026	5.56	44950	-42.94	20230628	24300	5.56	20231026	44950	-42.94	20230628	24300	5.56	20231026	1.20	Y	178920	500	146 억	1528832	N	N	23713	N	N
163	20231102	150749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25650	-400	5	-1.54	3739271500	147336	84.01	26050	26150	24800	33850	18250	26050	25379.21	5.21	441	-29457	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7532	16.47	2.21	12	0.50	1557.00	11627.00	44950	20230628	-42.94	24300	20231026	5.56	44950	-42.94	20230628	24300	5.56	20231026	44950	-42.94	20230628	24300	5.56	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
164	20231102	140736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25800	-250	5	-0.96	3471185300	136908	78.07	26050	26150	24800	33850	18250	26050	25354.15	5.21	441	-28040	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7577	16.57	2.22	12	0.47	1557.00	11627.00	44950	20230628	-42.60	24300	20231026	6.17	44950	-42.60	20230628	24300	6.17	20231026	44950	-42.60	20230628	24300	6.17	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
165	20231102	130741	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25400	-650	5	-2.50	2713242700	107520	61.31	26050	26050	24800	33850	18250	26050	25234.77	5.21	441	-30342	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7459	16.31	2.18	12	0.37	1557.00	11627.00	44950	20230628	-43.49	24300	20231026	4.53	44950	-43.49	20230628	24300	4.53	20231026	44950	-43.49	20230628	24300	4.53	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
166	20231102	120739	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25300	-750	5	-2.88	2504763400	99290	56.62	26050	26050	24800	33850	18250	26050	25226.74	5.21	441	-27914	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7430	16.25	2.18	12	0.34	1557.00	11627.00	44950	20230628	-43.72	24300	20231026	4.12	44950	-43.72	20230628	24300	4.12	20231026	44950	-43.72	20230628	24300	4.12	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
167	20231102	110737	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25300	-750	5	-2.88	2176225950	86280	49.20	26050	26050	24800	33850	18250	26050	25222.83	5.21	441	-26171	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7430	16.25	2.18	12	0.29	1557.00	11627.00	44950	20230628	-43.72	24300	20231026	4.12	44950	-43.72	20230628	24300	4.12	20231026	44950	-43.72	20230628	24300	4.12	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
168	20231102	100739	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25100	-950	5	-3.65	1776296100	70506	40.20	26050	26050	24800	33850	18250	26050	25193.55	5.21	441	-24725	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7371	16.12	2.16	12	0.24	1557.00	11627.00	44950	20230628	-44.16	24300	20231026	3.29	44950	-44.16	20230628	24300	3.29	20231026	44950	-44.16	20230628	24300	3.29	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
169	20231102	090743	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25450	-600	5	-2.30	286421150	11185	6.38	26050	26050	25350	33850	18250	26050	25607.61	5.21	441	-5368	28316	27182	25916	24782	23516	27750	25350	147	7800	500	18750	50	1	29366322	7474	16.35	2.19	12	0.04	1557.00	11627.00	44950	20230628	-43.38	24300	20231026	4.73	44950	-43.38	20230628	24300	4.73	20231026	44950	-43.38	20230628	24300	4.73	20231026	1.20	Y	178920	500	146 억	1528832	N	N	25510	N	N
170	20231101	160736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	1550	2	6.33	4556781800	175062	328.59	24650	27050	24650	31850	17150	24500	26029.53	5.07	0	23297	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7650	16.73	2.24	12	0.60	1557.00	11627.00	44950	20230628	-42.05	24300	20231026	7.20	44950	-42.05	20230628	24300	7.20	20231026	44950	-42.05	20230628	24300	7.20	20231026	1.19	Y	178920	500	146 억	1487664	N	N	25510	N	N
171	20231101	150736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25800	1300	2	5.31	4344046450	166858	313.19	24650	27050	24650	31850	17150	24500	26034.39	5.07	0	21653	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7577	16.57	2.22	12	0.57	1557.00	11627.00	44950	20230628	-42.60	24300	20231026	6.17	44950	-42.60	20230628	24300	6.17	20231026	44950	-42.60	20230628	24300	6.17	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N
172	20231101	140730	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25750	1250	2	5.10	4042254200	155160	291.23	24650	27050	24650	31850	17150	24500	26052.17	5.07	0	22119	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7562	16.54	2.21	12	0.53	1557.00	11627.00	44950	20230628	-42.71	24300	20231026	5.97	44950	-42.71	20230628	24300	5.97	20231026	44950	-42.71	20230628	24300	5.97	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N
173	20231101	130736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	1550	2	6.33	3589284050	137695	258.45	24650	27050	24650	31850	17150	24500	26066.92	5.07	0	21744	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7650	16.73	2.24	12	0.47	1557.00	11627.00	44950	20230628	-42.05	24300	20231026	7.20	44950	-42.05	20230628	24300	7.20	20231026	44950	-42.05	20230628	24300	7.20	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N
174	20231101	120752	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	1750	2	7.14	3150890100	120942	227.01	24650	27050	24650	31850	17150	24500	26052.90	5.07	0	22111	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7709	16.86	2.26	12	0.41	1557.00	11627.00	44950	20230628	-41.60	24300	20231026	8.02	44950	-41.60	20230628	24300	8.02	20231026	44950	-41.60	20230628	24300	8.02	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N
175	20231101	110758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25900	1400	2	5.71	1628992950	63622	119.42	24650	26150	24650	31850	17150	24500	25604.24	5.07	0	16093	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7606	16.63	2.23	12	0.22	1557.00	11627.00	44950	20230628	-42.38	24300	20231026	6.58	44950	-42.38	20230628	24300	6.58	20231026	44950	-42.38	20230628	24300	6.58	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N
176	20231101	100748	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	1550	2	6.33	964368300	37879	71.10	24650	26150	24650	31850	17150	24500	25459.18	5.07	0	11437	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7650	16.73	2.24	12	0.13	1557.00	11627.00	44950	20230628	-42.05	24300	20231026	7.20	44950	-42.05	20230628	24300	7.20	20231026	44950	-42.05	20230628	24300	7.20	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N
177	20231101	090748	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24650	150	2	0.61	14691400	596	1.12	24650	24650	24650	31850	17150	24500	24650.00	5.07	0	-27	26100	25300	24850	24050	23600	25075	23825	147	7350	500	17640	50	1	29366322	7239	15.83	2.12	12	0.00	1557.00	11627.00	44950	20230628	-45.16	24300	20231026	1.44	44950	-45.16	20230628	24300	1.44	20231026	44950	-45.16	20230628	24300	1.44	20231026	1.19	Y	178920	500	146 억	1487664	N	N	7898	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History