KissMeData/298020/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

83 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	161154	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381500	-2500	5	-0.65	4333831000	11342	93.45	384500	388000	378500	499000	269000	384000	382104.98	9.94	0	1647	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16510	142.46	1.35	12	0.26	2678.00	283214.00	473000	20230223	-19.34	282500	20231024	35.04	473000	-19.34	20230223	282500	35.04	20231024	473000	-19.34	20230223	282500	35.04	20231024	0.65	N	298020	5000	216 억	430122	N	N	7	N	N
3	20231130	151153	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382000	-2000	5	-0.52	3578755500	9364	77.15	384500	388000	378500	499000	269000	384000	382182.35	9.94	0	926	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16532	142.64	1.35	12	0.22	2678.00	283214.00	473000	20230223	-19.24	282500	20231024	35.22	473000	-19.24	20230223	282500	35.22	20231024	473000	-19.24	20230223	282500	35.22	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
4	20231130	141150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	-3000	5	-0.78	2818573500	7375	60.76	384500	388000	378500	499000	269000	384000	382179.46	9.94	0	217	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16488	142.27	1.35	12	0.17	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
5	20231130	131148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383500	-500	5	-0.13	2466379500	6455	53.18	384500	388000	378500	499000	269000	384000	382088.23	9.94	0	173	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16597	143.20	1.35	12	0.15	2678.00	283214.00	473000	20230223	-18.92	282500	20231024	35.75	473000	-18.92	20230223	282500	35.75	20231024	473000	-18.92	20230223	282500	35.75	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
6	20231130	121203	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382500	-1500	5	-0.39	1972855500	5168	42.58	384500	388000	378500	499000	269000	384000	381744.49	9.94	0	84	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16553	142.83	1.35	12	0.12	2678.00	283214.00	473000	20230223	-19.13	282500	20231024	35.40	473000	-19.13	20230223	282500	35.40	20231024	473000	-19.13	20230223	282500	35.40	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
7	20231130	111157	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383000	-1000	5	-0.26	1655902000	4341	35.77	384500	388000	378500	499000	269000	384000	381456.35	9.94	0	80	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16575	143.02	1.35	12	0.10	2678.00	283214.00	473000	20230223	-19.03	282500	20231024	35.58	473000	-19.03	20230223	282500	35.58	20231024	473000	-19.03	20230223	282500	35.58	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
8	20231130	101149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	-3500	5	-0.91	1221525000	3202	26.38	384500	388000	378500	499000	269000	384000	381488.13	9.94	0	-488	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16467	142.08	1.34	12	0.07	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
9	20231130	091150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383000	-1000	5	-0.26	146783000	381	3.14	384500	388000	383000	499000	269000	384000	385257.22	9.94	0	58	394000	389000	385500	380500	377000	387250	378750	216	115000	5000	291840	500	1	4327682	16575	143.02	1.35	12	0.01	2678.00	283214.00	473000	20230223	-19.03	282500	20231024	35.58	473000	-19.03	20230223	282500	35.58	20231024	473000	-19.03	20230223	282500	35.58	20231024	0.65	N	298020	5000	216 억	430122	N	N	0	N	N
10	20231129	161144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	384000	-4000	5	-1.03	4659317000	12106	164.44	385000	390500	382000	504000	272000	388000	384877.11	9.92	0	2159	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16618	143.39	1.36	12	0.28	2678.00	283214.00	473000	20230223	-18.82	282500	20231024	35.93	473000	-18.82	20230223	282500	35.93	20231024	473000	-18.82	20230223	282500	35.93	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
11	20231129	151156	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	384000	-4000	5	-1.03	4440402500	11536	156.70	385000	390500	382000	504000	272000	388000	384917.00	9.92	0	2009	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16618	143.39	1.36	12	0.27	2678.00	283214.00	473000	20230223	-18.82	282500	20231024	35.93	473000	-18.82	20230223	282500	35.93	20231024	473000	-18.82	20230223	282500	35.93	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
12	20231129	141148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	384500	-3500	5	-0.90	3374437500	8759	118.98	385000	390500	382000	504000	272000	388000	385253.74	9.92	0	1489	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16640	143.58	1.36	12	0.20	2678.00	283214.00	473000	20230223	-18.71	282500	20231024	36.11	473000	-18.71	20230223	282500	36.11	20231024	473000	-18.71	20230223	282500	36.11	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
13	20231129	131150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	384500	-3500	5	-0.90	2761770500	7167	97.35	385000	390500	382000	504000	272000	388000	385345.40	9.92	0	1430	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16640	143.58	1.36	12	0.17	2678.00	283214.00	473000	20230223	-18.71	282500	20231024	36.11	473000	-18.71	20230223	282500	36.11	20231024	473000	-18.71	20230223	282500	36.11	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
14	20231129	121151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	385500	-2500	5	-0.64	1847847500	4785	65.00	385000	390500	383000	504000	272000	388000	386175.03	9.92	0	1178	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16683	143.95	1.36	12	0.11	2678.00	283214.00	473000	20230223	-18.50	282500	20231024	36.46	473000	-18.50	20230223	282500	36.46	20231024	473000	-18.50	20230223	282500	36.46	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
15	20231129	111151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	388000	0	3	0.00	1392562500	3606	48.98	385000	390500	383000	504000	272000	388000	386179.28	9.92	0	955	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16791	144.88	1.37	12	0.08	2678.00	283214.00	473000	20230223	-17.97	282500	20231024	37.35	473000	-17.97	20230223	282500	37.35	20231024	473000	-17.97	20230223	282500	37.35	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
16	20231129	101148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	390000	2000	2	0.52	983750000	2549	34.62	385000	390500	383000	504000	272000	388000	385935.66	9.92	0	660	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16878	145.63	1.38	12	0.06	2678.00	283214.00	473000	20230223	-17.55	282500	20231024	38.05	473000	-17.55	20230223	282500	38.05	20231024	473000	-17.55	20230223	282500	38.05	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
17	20231129	091143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	385000	-3000	5	-0.77	239417000	621	8.44	385000	388000	384500	504000	272000	388000	385534.62	9.92	0	-104	398666	393332	390166	384832	381666	391750	383250	216	116000	5000	294880	500	1	4327682	16662	143.76	1.36	12	0.01	2678.00	283214.00	473000	20230223	-18.60	282500	20231024	36.28	473000	-18.60	20230223	282500	36.28	20231024	473000	-18.60	20230223	282500	36.28	20231024	0.65	N	298020	5000	216 억	429159	N	N	0	N	N
18	20231128	161143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	388000	-3500	5	-0.89	2852976000	7319	61.07	395500	395500	387000	508000	274500	391500	389804.81	9.95	0	-1042	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16791	144.88	1.37	12	0.17	2678.00	283214.00	473000	20230223	-17.97	282500	20231024	37.35	473000	-17.97	20230223	282500	37.35	20231024	473000	-17.97	20230223	282500	37.35	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
19	20231128	151025	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	389000	-2500	5	-0.64	2480211000	6360	53.07	395500	395500	387000	508000	274500	391500	389970.28	9.95	0	-1033	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16835	145.26	1.37	12	0.15	2678.00	283214.00	473000	20230223	-17.76	282500	20231024	37.70	473000	-17.76	20230223	282500	37.70	20231024	473000	-17.76	20230223	282500	37.70	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
20	20231128	141144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	388500	-3000	5	-0.77	1852374500	4743	39.58	395500	395500	388000	508000	274500	391500	390549.13	9.95	0	-711	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16813	145.07	1.37	12	0.11	2678.00	283214.00	473000	20230223	-17.86	282500	20231024	37.52	473000	-17.86	20230223	282500	37.52	20231024	473000	-17.86	20230223	282500	37.52	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
21	20231128	131136	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	390000	-1500	5	-0.38	1519992500	3889	32.45	395500	395500	388000	508000	274500	391500	390844.05	9.95	0	-485	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16878	145.63	1.38	12	0.09	2678.00	283214.00	473000	20230223	-17.55	282500	20231024	38.05	473000	-17.55	20230223	282500	38.05	20231024	473000	-17.55	20230223	282500	38.05	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
22	20231128	121143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	391000	-500	5	-0.13	1320008000	3376	28.17	395500	395500	388000	508000	274500	391500	390997.63	9.95	0	-334	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16921	146.00	1.38	12	0.08	2678.00	283214.00	473000	20230223	-17.34	282500	20231024	38.41	473000	-17.34	20230223	282500	38.41	20231024	473000	-17.34	20230223	282500	38.41	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
23	20231128	111143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	391500	0	3	0.00	1025185000	2621	21.87	395500	395500	388000	508000	274500	391500	391142.69	9.95	0	-31	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16943	146.19	1.38	12	0.06	2678.00	283214.00	473000	20230223	-17.23	282500	20231024	38.58	473000	-17.23	20230223	282500	38.58	20231024	473000	-17.23	20230223	282500	38.58	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
24	20231128	101138	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	390500	-1000	5	-0.26	634451500	1619	13.51	395500	395500	388000	508000	274500	391500	391878.63	9.95	0	-11	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16900	145.82	1.38	12	0.04	2678.00	283214.00	473000	20230223	-17.44	282500	20231024	38.23	473000	-17.44	20230223	282500	38.23	20231024	473000	-17.44	20230223	282500	38.23	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
25	20231128	091139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	392500	1000	2	0.26	204256500	519	4.33	395500	395500	392000	508000	274500	391500	393557.80	9.95	0	-19	404166	397832	392166	385832	380166	401000	389000	216	116500	5000	297540	500	1	4327682	16986	146.56	1.39	12	0.01	2678.00	283214.00	473000	20230223	-17.02	282500	20231024	38.94	473000	-17.02	20230223	282500	38.94	20231024	473000	-17.02	20230223	282500	38.94	20231024	0.69	N	298020	5000	216 억	430469	N	N	21	N	N
26	20231127	161130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	391500	-1500	5	-0.38	4681258000	11920	59.82	390000	398500	386500	510000	275500	393000	392724.63	9.95	332	307	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	16943	146.19	1.38	12	0.28	2678.00	283214.00	473000	20230223	-17.23	282500	20231024	38.58	473000	-17.23	20230223	282500	38.58	20231024	473000	-17.23	20230223	282500	38.58	20231024	0.68	N	298020	5000	216 억	430409	N	N	21	N	N
27	20231127	151143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	394000	1000	2	0.25	4388450500	11173	56.07	390000	398500	386500	510000	275500	393000	392772.80	9.95	332	513	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	17051	147.12	1.39	12	0.26	2678.00	283214.00	473000	20230223	-16.70	282500	20231024	39.47	473000	-16.70	20230223	282500	39.47	20231024	473000	-16.70	20230223	282500	39.47	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
28	20231127	141140	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	393000	0	3	0.00	3807674500	9699	48.68	390000	398500	386500	510000	275500	393000	392584.24	9.95	332	1108	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	17008	146.75	1.39	12	0.22	2678.00	283214.00	473000	20230223	-16.91	282500	20231024	39.12	473000	-16.91	20230223	282500	39.12	20231024	473000	-16.91	20230223	282500	39.12	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
29	20231127	131143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	389000	-4000	5	-1.02	3190337500	8116	40.73	390000	398500	388500	510000	275500	393000	393092.35	9.95	332	866	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	16835	145.26	1.37	12	0.19	2678.00	283214.00	473000	20230223	-17.76	282500	20231024	37.70	473000	-17.76	20230223	282500	37.70	20231024	473000	-17.76	20230223	282500	37.70	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
30	20231127	121148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	390500	-2500	5	-0.64	2766178000	7027	35.27	390000	398500	389000	510000	275500	393000	393649.92	9.95	332	642	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	16900	145.82	1.38	12	0.16	2678.00	283214.00	473000	20230223	-17.44	282500	20231024	38.23	473000	-17.44	20230223	282500	38.23	20231024	473000	-17.44	20230223	282500	38.23	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
31	20231127	111129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	391000	-2000	5	-0.51	2450691500	6219	31.21	390000	398500	389000	510000	275500	393000	394065.20	9.95	332	251	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	16921	146.00	1.38	12	0.14	2678.00	283214.00	473000	20230223	-17.34	282500	20231024	38.41	473000	-17.34	20230223	282500	38.41	20231024	473000	-17.34	20230223	282500	38.41	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
32	20231127	101126	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	396000	3000	2	0.76	933187000	2367	11.88	390000	396500	389000	510000	275500	393000	394248.84	9.95	332	-228	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	17138	147.87	1.40	12	0.05	2678.00	283214.00	473000	20230223	-16.28	282500	20231024	40.18	473000	-16.28	20230223	282500	40.18	20231024	473000	-16.28	20230223	282500	40.18	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
33	20231127	091130	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	395000	2000	2	0.51	167273000	427	2.14	390000	395500	389000	510000	275500	393000	391740.05	9.95	332	76	403666	398332	390666	385332	377666	401000	388000	216	117000	5000	298680	500	1	4327682	17094	147.50	1.39	12	0.01	2678.00	283214.00	473000	20230223	-16.49	282500	20231024	39.82	473000	-16.49	20230223	282500	39.82	20231024	473000	-16.49	20230223	282500	39.82	20231024	0.68	N	298020	5000	216 억	430409	N	N	1	N	N
34	20231124	161123	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	393000	11500	2	3.01	7833517000	19920	119.60	383000	396000	383000	495500	267500	381500	393249.81	9.85	-8	7609	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17008	146.75	1.39	12	0.46	2678.00	283214.00	473000	20230223	-16.91	282500	20231024	39.12	473000	-16.91	20230223	282500	39.12	20231024	473000	-16.91	20230223	282500	39.12	20231024	0.70	N	298020	5000	216 억	426064	N	N	1	N	N
35	20231124	151132	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	393000	11500	2	3.01	7474297500	19006	114.11	383000	396000	383000	495500	267500	381500	393259.89	9.85	-8	7562	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17008	146.75	1.39	12	0.44	2678.00	283214.00	473000	20230223	-16.91	282500	20231024	39.12	473000	-16.91	20230223	282500	39.12	20231024	473000	-16.91	20230223	282500	39.12	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
36	20231124	141129	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	393000	11500	2	3.01	6205557500	15781	94.75	383000	396000	383000	495500	267500	381500	393229.67	9.85	-8	6847	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17008	146.75	1.39	12	0.36	2678.00	283214.00	473000	20230223	-16.91	282500	20231024	39.12	473000	-16.91	20230223	282500	39.12	20231024	473000	-16.91	20230223	282500	39.12	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
37	20231124	131125	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	393500	12000	2	3.15	5547688500	14108	84.70	383000	396000	383000	495500	267500	381500	393229.98	9.85	-8	5895	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17029	146.94	1.39	12	0.33	2678.00	283214.00	473000	20230223	-16.81	282500	20231024	39.29	473000	-16.81	20230223	282500	39.29	20231024	473000	-16.81	20230223	282500	39.29	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
38	20231124	121133	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	394500	13000	2	3.41	5033274000	12801	76.86	383000	396000	383000	495500	267500	381500	393193.81	9.85	-8	5243	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17073	147.31	1.39	12	0.30	2678.00	283214.00	473000	20230223	-16.60	282500	20231024	39.65	473000	-16.60	20230223	282500	39.65	20231024	473000	-16.60	20230223	282500	39.65	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
39	20231124	111128	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	395000	13500	2	3.54	4339264500	11040	66.28	383000	396000	383000	495500	267500	381500	393049.32	9.85	-8	4868	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17094	147.50	1.39	12	0.26	2678.00	283214.00	473000	20230223	-16.49	282500	20231024	39.82	473000	-16.49	20230223	282500	39.82	20231024	473000	-16.49	20230223	282500	39.82	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
40	20231124	101131	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	394500	13000	2	3.41	2996677000	7641	45.88	383000	396000	383000	495500	267500	381500	392183.88	9.85	-8	4354	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	17073	147.31	1.39	12	0.18	2678.00	283214.00	473000	20230223	-16.60	282500	20231024	39.65	473000	-16.60	20230223	282500	39.65	20231024	473000	-16.60	20230223	282500	39.65	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
41	20231124	091124	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	387000	5500	2	1.44	157804000	410	2.46	383000	387000	383000	495500	267500	381500	384887.80	9.85	-8	64	397833	389666	383333	375166	368833	386500	372000	216	114000	5000	289940	500	1	4327682	16748	144.51	1.37	12	0.01	2678.00	283214.00	473000	20230223	-18.18	282500	20231024	36.99	473000	-18.18	20230223	282500	36.99	20231024	473000	-18.18	20230223	282500	36.99	20231024	0.70	N	298020	5000	216 억	426064	N	N	0	N	N
42	20231123	161110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381500	-6500	5	-1.68	6360634500	16646	78.31	387000	391500	377000	504000	272000	388000	382112.55	9.86	0	-2922	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16510	142.46	1.35	12	0.38	2678.00	283214.00	473000	20230223	-19.34	282500	20231024	35.04	473000	-19.34	20230223	282500	35.04	20231024	473000	-19.34	20230223	282500	35.04	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
43	20231123	151148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383000	-5000	5	-1.29	5951113000	15574	73.27	387000	391500	377000	504000	272000	388000	382118.47	9.86	0	-2928	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16575	143.02	1.35	12	0.36	2678.00	283214.00	473000	20230223	-19.03	282500	20231024	35.58	473000	-19.03	20230223	282500	35.58	20231024	473000	-19.03	20230223	282500	35.58	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
44	20231123	141149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383000	-5000	5	-1.29	5018714500	13132	61.78	387000	391500	377000	504000	272000	388000	382174.42	9.86	0	-2406	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16575	143.02	1.35	12	0.30	2678.00	283214.00	473000	20230223	-19.03	282500	20231024	35.58	473000	-19.03	20230223	282500	35.58	20231024	473000	-19.03	20230223	282500	35.58	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
45	20231123	131146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-9500	5	-2.45	3983448000	10415	49.00	387000	391500	377000	504000	272000	388000	382472.20	9.86	0	-3194	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16380	141.34	1.34	12	0.24	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
46	20231123	121127	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	378500	-9500	5	-2.45	3499713000	9135	42.97	387000	391500	377500	504000	272000	388000	383110.34	9.86	0	-2910	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16380	141.34	1.34	12	0.21	2678.00	283214.00	473000	20230223	-19.98	282500	20231024	33.98	473000	-19.98	20230223	282500	33.98	20231024	473000	-19.98	20230223	282500	33.98	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
47	20231123	111158	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	-7000	5	-1.80	2278003000	5917	27.84	387000	391500	380500	504000	272000	388000	384992.90	9.86	0	-2889	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16488	142.27	1.35	12	0.14	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
48	20231123	101132	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	385500	-2500	5	-0.64	1016067000	2627	12.36	387000	391500	384500	504000	272000	388000	386778.45	9.86	0	-1151	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16683	143.95	1.36	12	0.06	2678.00	283214.00	473000	20230223	-18.50	282500	20231024	36.46	473000	-18.50	20230223	282500	36.46	20231024	473000	-18.50	20230223	282500	36.46	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
49	20231123	091127	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	390000	2000	2	0.52	191820500	494	2.32	387000	390500	387000	504000	272000	388000	388300.61	9.86	0	-258	404666	396332	387666	379332	370666	400500	383500	216	116000	5000	294880	500	1	4327682	16878	145.63	1.38	12	0.01	2678.00	283214.00	473000	20230223	-17.55	282500	20231024	38.05	473000	-17.55	20230223	282500	38.05	20231024	473000	-17.55	20230223	282500	38.05	20231024	0.69	N	298020	5000	216 억	426585	N	N	4	N	N
50	20231122	161046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	388000	6500	2	1.70	8312224500	21225	98.34	379000	396000	379000	495500	267500	381500	391624.24	9.88	0	-840	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16791	144.88	1.37	12	0.49	2678.00	283214.00	473000	20230223	-17.97	282500	20231024	37.35	473000	-17.97	20230223	282500	37.35	20231024	473000	-17.97	20230223	282500	37.35	20231024	0.68	N	298020	5000	216 억	427547	N	N	4	N	N
51	20231122	151108	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	389500	8000	2	2.10	8041184500	20528	95.11	379000	396000	379000	495500	267500	381500	391717.87	9.88	0	-849	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16856	145.44	1.38	12	0.47	2678.00	283214.00	473000	20230223	-17.65	282500	20231024	37.88	473000	-17.65	20230223	282500	37.88	20231024	473000	-17.65	20230223	282500	37.88	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
52	20231122	141059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	391000	9500	2	2.49	7009340500	17885	82.86	379000	396000	379000	495500	267500	381500	391911.69	9.88	0	-433	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16921	146.00	1.38	12	0.41	2678.00	283214.00	473000	20230223	-17.34	282500	20231024	38.41	473000	-17.34	20230223	282500	38.41	20231024	473000	-17.34	20230223	282500	38.41	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
53	20231122	131137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	392000	10500	2	2.75	6363959000	16238	75.23	379000	396000	379000	495500	267500	381500	391917.66	9.88	0	-10	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16965	146.38	1.38	12	0.38	2678.00	283214.00	473000	20230223	-17.12	282500	20231024	38.76	473000	-17.12	20230223	282500	38.76	20231024	473000	-17.12	20230223	282500	38.76	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
54	20231122	121142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	389500	8000	2	2.10	5752101500	14672	67.98	379000	396000	379000	495500	267500	381500	392046.18	9.88	0	269	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16856	145.44	1.38	12	0.34	2678.00	283214.00	473000	20230223	-17.65	282500	20231024	37.88	473000	-17.65	20230223	282500	37.88	20231024	473000	-17.65	20230223	282500	37.88	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
55	20231122	111230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	390500	9000	2	2.36	4988299000	12715	58.91	379000	396000	379000	495500	267500	381500	392316.08	9.88	0	782	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16900	145.82	1.38	12	0.29	2678.00	283214.00	473000	20230223	-17.44	282500	20231024	38.23	473000	-17.44	20230223	282500	38.23	20231024	473000	-17.44	20230223	282500	38.23	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
56	20231122	101153	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	391500	10000	2	2.62	4163755500	10609	49.15	379000	396000	379000	495500	267500	381500	392473.89	9.88	0	1151	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	16943	146.19	1.38	12	0.25	2678.00	283214.00	473000	20230223	-17.23	282500	20231024	38.58	473000	-17.23	20230223	282500	38.58	20231024	473000	-17.23	20230223	282500	38.58	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
57	20231122	091101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	393000	11500	2	3.01	1704177500	4355	20.18	379000	396000	379000	495500	267500	381500	391315.15	9.88	0	397	402500	392000	383500	373000	364500	397250	378250	216	114000	5000	289940	500	1	4327682	17008	146.75	1.39	12	0.10	2678.00	283214.00	473000	20230223	-16.91	282500	20231024	39.12	473000	-16.91	20230223	282500	39.12	20231024	473000	-16.91	20230223	282500	39.12	20231024	0.68	N	298020	5000	216 억	427547	N	N	1	N	N
58	20231121	161100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381500	6500	2	1.73	8284260000	21565	370.34	378500	394000	375000	487500	262500	375000	384157.64	9.71	0	6513	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16510	142.46	1.35	12	0.50	2678.00	283214.00	473000	20230223	-19.34	282500	20231024	35.04	473000	-19.34	20230223	282500	35.04	20231024	473000	-19.34	20230223	282500	35.04	20231024	0.68	N	298020	5000	216 억	420130	N	N	1	N	N
59	20231121	151104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	383000	8000	2	2.13	7917839500	20606	353.87	378500	394000	375000	487500	262500	375000	384253.71	9.71	0	6551	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16575	143.02	1.35	12	0.48	2678.00	283214.00	473000	20230223	-19.03	282500	20231024	35.58	473000	-19.03	20230223	282500	35.58	20231024	473000	-19.03	20230223	282500	35.58	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
60	20231121	141048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	386000	11000	2	2.93	6621027000	17238	296.03	378500	394000	375000	487500	262500	375000	384100.13	9.71	0	6647	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16705	144.14	1.36	12	0.40	2678.00	283214.00	473000	20230223	-18.39	282500	20231024	36.64	473000	-18.39	20230223	282500	36.64	20231024	473000	-18.39	20230223	282500	36.64	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
61	20231121	131038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	381000	6000	2	1.60	2587234000	6814	117.02	378500	382500	375000	487500	262500	375000	379700.76	9.71	0	2250	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16488	142.27	1.35	12	0.16	2678.00	283214.00	473000	20230223	-19.45	282500	20231024	34.87	473000	-19.45	20230223	282500	34.87	20231024	473000	-19.45	20230223	282500	34.87	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
62	20231121	121040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	5500	2	1.47	2315932500	6102	104.79	378500	382500	375000	487500	262500	375000	379544.07	9.71	0	2143	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16467	142.08	1.34	12	0.14	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
63	20231121	111034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	380500	5500	2	1.47	1943055000	5121	87.94	378500	382500	375000	487500	262500	375000	379437.49	9.71	0	2025	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16467	142.08	1.34	12	0.12	2678.00	283214.00	473000	20230223	-19.56	282500	20231024	34.69	473000	-19.56	20230223	282500	34.69	20231024	473000	-19.56	20230223	282500	34.69	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
64	20231121	101008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	382500	7500	2	2.00	1328015000	3506	60.21	378500	382500	375000	487500	262500	375000	378794.34	9.71	0	2076	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16553	142.83	1.35	12	0.08	2678.00	283214.00	473000	20230223	-19.13	282500	20231024	35.40	473000	-19.13	20230223	282500	35.40	20231024	473000	-19.13	20230223	282500	35.40	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
65	20231121	091025	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	1000	2	0.27	208241000	553	9.50	378500	379000	375000	487500	262500	375000	376594.84	9.71	0	361	381666	378332	374666	371332	367666	380000	373000	216	112500	5000	285000	500	1	4327682	16272	140.40	1.33	12	0.01	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.68	N	298020	5000	216 억	420130	N	N	11	N	N
66	20231120	161030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375000	500	2	0.13	2188319500	5811	104.59	374500	378000	371000	486500	262500	374500	376583.16	9.73	0	746	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16229	140.03	1.32	12	0.13	2678.00	283214.00	473000	20230223	-20.72	282500	20231024	32.74	473000	-20.72	20230223	282500	32.74	20231024	473000	-20.72	20230223	282500	32.74	20231024	0.70	N	298020	5000	216 억	421242	N	N	11	N	N
67	20231120	151040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377500	3000	2	0.80	1985927500	5273	94.91	374500	378000	371000	486500	262500	374500	376622.34	9.73	0	728	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16337	140.96	1.33	12	0.12	2678.00	283214.00	473000	20230223	-20.19	282500	20231024	33.63	473000	-20.19	20230223	282500	33.63	20231024	473000	-20.19	20230223	282500	33.63	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
68	20231120	141040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	2500	2	0.67	1385297500	3682	66.27	374500	378000	371000	486500	262500	374500	376235.53	9.73	0	560	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16315	140.78	1.33	12	0.09	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
69	20231120	131033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377500	3000	2	0.80	1022178500	2719	48.94	374500	378000	371000	486500	262500	374500	375939.66	9.73	0	509	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16337	140.96	1.33	12	0.06	2678.00	283214.00	473000	20230223	-20.19	282500	20231024	33.63	473000	-20.19	20230223	282500	33.63	20231024	473000	-20.19	20230223	282500	33.63	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
70	20231120	121037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	2500	2	0.67	814095500	2167	39.00	374500	378000	371000	486500	262500	374500	375679.13	9.73	0	431	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16315	140.78	1.33	12	0.05	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
71	20231120	111030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376500	2000	2	0.53	620873500	1654	29.77	374500	378000	371000	486500	262500	374500	375377.50	9.73	0	363	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16294	140.59	1.33	12	0.04	2678.00	283214.00	473000	20230223	-20.40	282500	20231024	33.27	473000	-20.40	20230223	282500	33.27	20231024	473000	-20.40	20230223	282500	33.27	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
72	20231120	101028	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375000	500	2	0.13	349229000	930	16.74	374500	378000	371000	486500	262500	374500	375516.15	9.73	0	192	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16229	140.03	1.32	12	0.02	2678.00	283214.00	473000	20230223	-20.72	282500	20231024	32.74	473000	-20.72	20230223	282500	32.74	20231024	473000	-20.72	20230223	282500	32.74	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
73	20231120	091039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	0	3	0.00	42610500	114	2.05	374500	374500	371000	486500	262500	374500	373769.91	9.73	0	29	379166	376832	374166	371832	369166	375500	370500	216	112000	5000	284620	500	1	4327682	16207	139.84	1.32	12	0.00	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.70	N	298020	5000	216 억	421242	N	N	5	N	N
74	20231117	161101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	-2000	5	-0.53	2067566000	5525	60.05	376500	376500	371500	489000	264000	376500	374219.89	9.73	144	-143	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16207	139.84	1.32	12	0.13	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.71	N	298020	5000	216 억	421298	N	N	5	N	N
75	20231117	151108	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	-1000	5	-0.27	1899930000	5078	55.19	376500	376500	371500	489000	264000	376500	374149.27	9.73	144	-45	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16250	140.22	1.33	12	0.12	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
76	20231117	141101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375000	-1500	5	-0.40	1464458500	3916	42.56	376500	376500	371500	489000	264000	376500	373967.95	9.73	144	-7	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16229	140.03	1.32	12	0.09	2678.00	283214.00	473000	20230223	-20.72	282500	20231024	32.74	473000	-20.72	20230223	282500	32.74	20231024	473000	-20.72	20230223	282500	32.74	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
77	20231117	131059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374500	-2000	5	-0.53	1221862500	3269	35.53	376500	376500	371500	489000	264000	376500	373772.56	9.73	144	-33	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16207	139.84	1.32	12	0.08	2678.00	283214.00	473000	20230223	-20.82	282500	20231024	32.57	473000	-20.82	20230223	282500	32.57	20231024	473000	-20.82	20230223	282500	32.57	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
78	20231117	121102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	-2500	5	-0.66	1055323000	2824	30.69	376500	376500	371500	489000	264000	376500	373697.95	9.73	144	65	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16186	139.66	1.32	12	0.07	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
79	20231117	111107	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	-2500	5	-0.66	822562000	2202	23.93	376500	376500	371500	489000	264000	376500	373552.23	9.73	144	67	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16186	139.66	1.32	12	0.05	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
80	20231117	101104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373500	-3000	5	-0.80	585744500	1568	17.04	376500	376500	371500	489000	264000	376500	373561.54	9.73	144	126	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16164	139.47	1.32	12	0.04	2678.00	283214.00	473000	20230223	-21.04	282500	20231024	32.21	473000	-21.04	20230223	282500	32.21	20231024	473000	-21.04	20230223	282500	32.21	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
81	20231117	091105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372500	-4000	5	-1.06	61824000	165	1.79	376500	376500	372500	489000	264000	376500	374690.91	9.73	144	-26	384833	380666	374833	370666	364833	382750	372750	216	112500	5000	286140	500	1	4327682	16121	139.10	1.32	12	0.00	2678.00	283214.00	473000	20230223	-21.25	282500	20231024	31.86	473000	-21.25	20230223	282500	31.86	20231024	473000	-21.25	20230223	282500	31.86	20231024	0.71	N	298020	5000	216 억	421298	N	N	0	N	N
82	20231116	161101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	5000	2	1.34	3132537500	8326	76.11	369000	379000	369000	483500	260500	372000	376235.59	9.64	240	3990	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16315	140.78	1.33	12	0.19	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
83	20231116	151055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	3500	2	0.94	2777923000	7383	67.49	369000	379000	369000	483500	260500	372000	376259.38	9.64	240	3716	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16250	140.22	1.33	12	0.17	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
84	20231116	141031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375500	3500	2	0.94	2533055000	6731	61.53	369000	379000	369000	483500	260500	372000	376326.70	9.64	240	3501	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16250	140.22	1.33	12	0.16	2678.00	283214.00	473000	20230223	-20.61	282500	20231024	32.92	473000	-20.61	20230223	282500	32.92	20231024	473000	-20.61	20230223	282500	32.92	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
85	20231116	131055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	377000	5000	2	1.34	2037602000	5413	49.48	369000	379000	369000	483500	260500	372000	376427.49	9.64	240	2735	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16315	140.78	1.33	12	0.13	2678.00	283214.00	473000	20230223	-20.30	282500	20231024	33.45	473000	-20.30	20230223	282500	33.45	20231024	473000	-20.30	20230223	282500	33.45	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
86	20231116	121056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376500	4500	2	1.21	1815005000	4822	44.08	369000	379000	369000	483500	260500	372000	376400.87	9.64	240	2523	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16294	140.59	1.33	12	0.11	2678.00	283214.00	473000	20230223	-20.40	282500	20231024	33.27	473000	-20.40	20230223	282500	33.27	20231024	473000	-20.40	20230223	282500	33.27	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
87	20231116	111055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	376000	4000	2	1.08	1510358000	4013	36.68	369000	379000	369000	483500	260500	372000	376366.31	9.64	240	2256	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16272	140.40	1.33	12	0.09	2678.00	283214.00	473000	20230223	-20.51	282500	20231024	33.10	473000	-20.51	20230223	282500	33.10	20231024	473000	-20.51	20230223	282500	33.10	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
88	20231116	101055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	2000	2	0.54	166655500	447	4.09	369000	375500	369000	483500	260500	372000	372831.10	9.64	240	86	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16186	139.66	1.32	12	0.01	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
89	20231116	091101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	0	3	0.00	0	0	0.00	0	0	0	483500	260500	372000	0.00	9.64	240	0	376666	374332	372666	370332	368666	375500	371500	216	111500	5000	282720	500	1	4327682	16099	138.91	1.31	12	0.00	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.72	N	298020	5000	216 억	417337	N	N	0	N	N
90	20231115	160940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	4500	2	1.22	4082341500	10937	75.51	371000	375000	371000	477500	257500	367500	373260.98	9.65	156	1189	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16099	138.91	1.31	12	0.25	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
91	20231115	151115	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	5500	2	1.50	3871766000	10371	71.60	371000	375000	371000	477500	257500	367500	373326.20	9.65	156	881	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16142	139.28	1.32	12	0.24	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
92	20231115	141112	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	6500	2	1.77	3289093500	8809	60.81	371000	375000	371000	477500	257500	367500	373378.76	9.65	156	1179	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16186	139.66	1.32	12	0.20	2678.00	283214.00	473000	20230223	-20.93	282500	20231024	32.39	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
93	20231115	131112	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373500	6000	2	1.63	2671110000	7157	49.41	371000	375000	371000	477500	257500	367500	373216.43	9.65	156	549	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16164	139.47	1.32	12	0.17	2678.00	283214.00	473000	20230223	-21.04	282500	20231024	32.21	473000	-21.04	20230223	282500	32.21	20231024	473000	-21.04	20230223	282500	32.21	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
94	20231115	121113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373500	6000	2	1.63	2016294000	5405	37.31	371000	375000	371000	477500	257500	367500	373042.37	9.65	156	845	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16164	139.47	1.32	12	0.12	2678.00	283214.00	473000	20230223	-21.04	282500	20231024	32.21	473000	-21.04	20230223	282500	32.21	20231024	473000	-21.04	20230223	282500	32.21	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
95	20231115	111126	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	373000	5500	2	1.50	1659513500	4448	30.71	371000	375000	371000	477500	257500	367500	373092.06	9.65	156	664	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16142	139.28	1.32	12	0.10	2678.00	283214.00	473000	20230223	-21.14	282500	20231024	32.04	473000	-21.14	20230223	282500	32.04	20231024	473000	-21.14	20230223	282500	32.04	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
96	20231115	101116	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372500	5000	2	1.36	1269423000	3402	23.49	371000	375000	371000	477500	257500	367500	373140.21	9.65	156	546	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16121	139.10	1.32	12	0.08	2678.00	283214.00	473000	20230223	-21.25	282500	20231024	31.86	473000	-21.25	20230223	282500	31.86	20231024	473000	-21.25	20230223	282500	31.86	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
97	20231115	091107	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375000	7500	2	2.04	646974500	1734	11.97	371000	375000	371000	477500	257500	367500	373111.01	9.65	156	877	379833	373666	368833	362666	357833	371250	360250	216	110000	5000	279300	500	1	4327682	16229	140.03	1.32	12	0.04	2678.00	283214.00	473000	20230223	-20.72	282500	20231024	32.74	473000	-20.72	20230223	282500	32.74	20231024	473000	-20.72	20230223	282500	32.74	20231024	0.72	N	298020	5000	216 억	417592	N	N	335	N	N
98	20231114	161050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	-2500	5	-0.68	5348684500	14469	74.45	375000	375000	364000	481000	259000	370000	369665.08	9.77	-4	-3740	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	15904	137.23	1.30	12	0.33	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.74	N	298020	5000	216 억	423028	N	N	335	N	N
99	20231114	151057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368500	-1500	5	-0.41	4954291000	13397	68.94	375000	375000	364000	481000	259000	370000	369805.99	9.77	-4	-3790	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	15948	137.60	1.30	12	0.31	2678.00	283214.00	473000	20230223	-22.09	282500	20231024	30.44	473000	-22.09	20230223	282500	30.44	20231024	473000	-22.09	20230223	282500	30.44	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
100	20231114	141054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371000	1000	2	0.27	3993067000	10796	55.55	375000	375000	364000	481000	259000	370000	369865.40	9.77	-4	-3173	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	16056	138.54	1.31	12	0.25	2678.00	283214.00	473000	20230223	-21.56	282500	20231024	31.33	473000	-21.56	20230223	282500	31.33	20231024	473000	-21.56	20230223	282500	31.33	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
101	20231114	131054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	2000	2	0.54	3197798500	8657	44.55	375000	375000	364000	481000	259000	370000	369388.69	9.77	-4	-1912	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	16099	138.91	1.31	12	0.20	2678.00	283214.00	473000	20230223	-21.35	282500	20231024	31.68	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
102	20231114	121058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	0	3	0.00	2471278000	6704	34.50	375000	375000	364000	481000	259000	370000	368627.18	9.77	-4	-1537	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	16012	138.16	1.31	12	0.15	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
103	20231114	111109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	-4500	5	-1.22	1629512500	4430	22.80	375000	375000	364000	481000	259000	370000	367835.29	9.77	-4	-1248	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	15818	136.48	1.29	12	0.10	2678.00	283214.00	473000	20230223	-22.73	282500	20231024	29.38	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	282500	29.38	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
104	20231114	101056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	-2500	5	-0.68	999553500	2706	13.92	375000	375000	366500	481000	259000	370000	369383.92	9.77	-4	-669	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	15904	137.23	1.30	12	0.06	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
105	20231114	091045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372500	2500	2	0.68	261968500	703	3.62	375000	375000	370000	481000	259000	370000	372647.44	9.77	-4	-284	382333	376166	369833	363666	357333	379250	366750	216	111000	5000	281200	500	1	4327682	16121	139.10	1.32	12	0.02	2678.00	283214.00	473000	20230223	-21.25	282500	20231024	31.86	473000	-21.25	20230223	282500	31.86	20231024	473000	-21.25	20230223	282500	31.86	20231024	0.74	N	298020	5000	216 억	423028	N	N	286	N	N
106	20231113	161036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	5500	2	1.51	7177620500	19414	119.83	363500	376000	363500	473500	255500	364500	369713.56	9.76	0	1414	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	16012	138.16	1.31	12	0.45	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.74	N	298020	5000	216 억	422318	N	N	286	N	N
107	20231113	151031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	5500	2	1.51	6811923000	18424	113.72	363500	376000	363500	473500	255500	364500	369730.95	9.76	0	1231	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	16012	138.16	1.31	12	0.43	2678.00	283214.00	473000	20230223	-21.78	282500	20231024	30.97	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
108	20231113	141032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367000	2500	2	0.69	3588997000	9784	60.39	363500	371500	363500	473500	255500	364500	366823.08	9.76	0	1644	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	15883	137.04	1.30	12	0.23	2678.00	283214.00	473000	20230223	-22.41	282500	20231024	29.91	473000	-22.41	20230223	282500	29.91	20231024	473000	-22.41	20230223	282500	29.91	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
109	20231113	131029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367000	2500	2	0.69	2950189500	8038	49.61	363500	371500	363500	473500	255500	364500	367030.29	9.76	0	1738	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	15883	137.04	1.30	12	0.19	2678.00	283214.00	473000	20230223	-22.41	282500	20231024	29.91	473000	-22.41	20230223	282500	29.91	20231024	473000	-22.41	20230223	282500	29.91	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
110	20231113	121034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	0	3	0.00	2456315500	6690	41.29	363500	371500	363500	473500	255500	364500	367162.26	9.76	0	1513	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	15774	136.11	1.29	12	0.15	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
111	20231113	111029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	3000	2	0.82	1753460000	4773	29.46	363500	371500	363500	473500	255500	364500	367370.63	9.76	0	1614	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	15904	137.23	1.30	12	0.11	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
112	20231113	101026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369500	5000	2	1.37	1242540000	3382	20.88	363500	371500	363500	473500	255500	364500	367397.99	9.76	0	1348	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	15991	137.98	1.30	12	0.08	2678.00	283214.00	473000	20230223	-21.88	282500	20231024	30.80	473000	-21.88	20230223	282500	30.80	20231024	473000	-21.88	20230223	282500	30.80	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
113	20231113	091035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	1500	2	0.41	196294500	535	3.30	363500	370000	363500	473500	255500	364500	366905.61	9.76	0	246	379500	372000	364000	356500	348500	368000	352500	216	109000	5000	277020	500	1	4327682	15839	136.67	1.29	12	0.01	2678.00	283214.00	473000	20230223	-22.62	282500	20231024	29.56	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.74	N	298020	5000	216 억	422318	N	N	9	N	N
114	20231110	161047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	-4500	5	-1.22	5838592000	16102	226.15	365500	371500	356000	479500	258500	369000	362599.71	9.66	0	5134	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15774	136.11	1.29	12	0.37	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.75	N	298020	5000	216 억	418031	N	N	9	N	N
115	20231110	151052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	-4000	5	-1.08	5629301000	15528	218.09	365500	371500	356000	479500	258500	369000	362525.82	9.66	0	4914	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15796	136.30	1.29	12	0.36	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
116	20231110	141038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	-1500	5	-0.41	5023394500	13869	194.79	365500	371500	356000	479500	258500	369000	362203.08	9.66	0	5101	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15904	137.23	1.30	12	0.32	2678.00	283214.00	473000	20230223	-22.30	282500	20231024	30.09	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	282500	30.09	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
117	20231110	131039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	-4500	5	-1.22	4403999500	12180	171.07	365500	371500	356000	479500	258500	369000	361576.31	9.66	0	5325	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15774	136.11	1.29	12	0.28	2678.00	283214.00	473000	20230223	-22.94	282500	20231024	29.03	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	282500	29.03	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
118	20231110	121046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	-5500	5	-1.49	4093743000	11325	159.06	365500	371500	356000	479500	258500	369000	361478.41	9.66	0	4716	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15731	135.74	1.28	12	0.26	2678.00	283214.00	473000	20230223	-23.15	282500	20231024	28.67	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	282500	28.67	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
119	20231110	111027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	361000	-8000	5	-2.17	3292609500	9106	127.89	365500	371500	357500	479500	258500	369000	361586.81	9.66	0	3245	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15623	134.80	1.27	12	0.21	2678.00	283214.00	473000	20230223	-23.68	282500	20231024	27.79	473000	-23.68	20230223	282500	27.79	20231024	473000	-23.68	20230223	282500	27.79	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
120	20231110	101038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	358500	-10500	5	-2.85	1687849500	4640	65.17	365500	371500	357500	479500	258500	369000	363760.67	9.66	0	557	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15515	133.87	1.27	12	0.11	2678.00	283214.00	473000	20230223	-24.21	282500	20231024	26.90	473000	-24.21	20230223	282500	26.90	20231024	473000	-24.21	20230223	282500	26.90	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
121	20231110	091020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	-4000	5	-1.08	189573500	519	7.29	365500	367000	363000	479500	258500	369000	365266.86	9.66	0	54	376666	372832	369166	365332	361666	374750	367250	216	110500	5000	280440	500	1	4327682	15796	136.30	1.29	12	0.01	2678.00	283214.00	473000	20230223	-22.83	282500	20231024	29.20	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	282500	29.20	20231024	0.75	N	298020	5000	216 억	418031	N	N	1	N	N
122	20231109	161014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369000	-3000	5	-0.81	2619010500	7093	39.42	368500	373000	365500	483500	260500	372000	369239.09	9.79	0	195	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	15969	137.79	1.30	12	0.16	2678.00	283214.00	473000	20230223	-21.99	276000	20221107	33.70	473000	-21.99	20230223	282500	30.62	20231024	473000	-21.99	20230223	282500	30.62	20231024	0.85	N	298020	5000	216 억	423736	N	N	1	N	N
123	20231109	151014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	-2000	5	-0.54	2031599000	5498	30.56	368500	373000	365500	483500	260500	372000	369516.01	9.79	0	15	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	16012	138.16	1.31	12	0.13	2678.00	283214.00	473000	20230223	-21.78	276000	20221107	34.06	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	282500	30.97	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
124	20231109	141010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	0	3	0.00	1690763000	4580	25.45	368500	373000	365500	483500	260500	372000	369162.23	9.79	0	376	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	16099	138.91	1.31	12	0.11	2678.00	283214.00	473000	20230223	-21.35	276000	20221107	34.78	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
125	20231109	131013	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368000	-4000	5	-1.08	1239299000	3364	18.70	368500	372000	365500	483500	260500	372000	368400.42	9.79	0	557	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	15926	137.42	1.30	12	0.08	2678.00	283214.00	473000	20230223	-22.20	276000	20221107	33.33	473000	-22.20	20230223	282500	30.27	20231024	473000	-22.20	20230223	282500	30.27	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
126	20231109	121018	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368000	-4000	5	-1.08	944715000	2563	14.24	368500	372000	365500	483500	260500	372000	368597.35	9.79	0	187	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	15926	137.42	1.30	12	0.06	2678.00	283214.00	473000	20230223	-22.20	276000	20221107	33.33	473000	-22.20	20230223	282500	30.27	20231024	473000	-22.20	20230223	282500	30.27	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
127	20231109	111013	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369500	-2500	5	-0.67	745346500	2024	11.25	368500	372000	365500	483500	260500	372000	368254.20	9.79	0	231	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	15991	137.98	1.30	12	0.05	2678.00	283214.00	473000	20230223	-21.88	276000	20221107	33.88	473000	-21.88	20230223	282500	30.80	20231024	473000	-21.88	20230223	282500	30.80	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
128	20231109	101007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	366000	-6000	5	-1.61	468213500	1271	7.06	368500	372000	365500	483500	260500	372000	368381.98	9.79	0	144	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	15839	136.67	1.29	12	0.03	2678.00	283214.00	473000	20230223	-22.62	276000	20221107	32.61	473000	-22.62	20230223	282500	29.56	20231024	473000	-22.62	20230223	282500	29.56	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
129	20231109	091015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369000	-3000	5	-0.81	43987000	119	0.66	368500	371500	368500	483500	260500	372000	369638.66	9.79	0	3	384000	378000	372000	366000	360000	375000	363000	216	111500	5000	282720	500	1	4327682	15969	137.79	1.30	12	0.00	2678.00	283214.00	473000	20230223	-21.99	276000	20221107	33.70	473000	-21.99	20230223	282500	30.62	20231024	473000	-21.99	20230223	282500	30.62	20231024	0.85	N	298020	5000	216 억	423736	N	N	147	N	N
130	20231108	161006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	372000	2000	2	0.54	6688356000	17980	54.66	378000	378000	366000	481000	259000	370000	371988.65	9.82	0	-1224	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	16099	138.91	1.31	12	0.42	2678.00	283214.00	473000	20230223	-21.35	268500	20221104	38.55	473000	-21.35	20230223	282500	31.68	20231024	473000	-21.35	20230223	282500	31.68	20231024	0.83	N	298020	5000	216 억	424985	N	N	147	N	N
131	20231108	151011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370500	500	2	0.14	6187389000	16632	50.56	378000	378000	366000	481000	259000	370000	372017.14	9.82	0	-1288	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	16034	138.35	1.31	12	0.38	2678.00	283214.00	473000	20230223	-21.67	268500	20221104	37.99	473000	-21.67	20230223	282500	31.15	20231024	473000	-21.67	20230223	282500	31.15	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
132	20231108	141004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	375000	5000	2	1.35	4673712500	12561	38.19	378000	378000	366000	481000	259000	370000	372081.24	9.82	0	-894	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	16229	140.03	1.32	12	0.29	2678.00	283214.00	473000	20230223	-20.72	268500	20221104	39.66	473000	-20.72	20230223	282500	32.74	20231024	473000	-20.72	20230223	282500	32.74	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
133	20231108	131002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370500	500	2	0.14	2788671500	7528	22.89	378000	378000	366000	481000	259000	370000	370439.89	9.82	0	-810	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	16034	138.35	1.31	12	0.17	2678.00	283214.00	473000	20230223	-21.67	268500	20221104	37.99	473000	-21.67	20230223	282500	31.15	20231024	473000	-21.67	20230223	282500	31.15	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
134	20231108	120959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369000	-1000	5	-0.27	2073052000	5585	16.98	378000	378000	366500	481000	259000	370000	371182.09	9.82	0	-746	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	15969	137.79	1.30	12	0.13	2678.00	283214.00	473000	20230223	-21.99	268500	20221104	37.43	473000	-21.99	20230223	282500	30.62	20231024	473000	-21.99	20230223	282500	30.62	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
135	20231108	111007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369500	-500	5	-0.14	1787504500	4813	14.63	378000	378000	366500	481000	259000	370000	371390.92	9.82	0	-583	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	15991	137.98	1.30	12	0.11	2678.00	283214.00	473000	20230223	-21.88	268500	20221104	37.62	473000	-21.88	20230223	282500	30.80	20231024	473000	-21.88	20230223	282500	30.80	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
136	20231108	101005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367000	-3000	5	-0.81	1523238000	4096	12.45	378000	378000	367000	481000	259000	370000	371884.28	9.82	0	-823	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	15883	137.04	1.30	12	0.09	2678.00	283214.00	473000	20230223	-22.41	268500	20221104	36.69	473000	-22.41	20230223	282500	29.91	20231024	473000	-22.41	20230223	282500	29.91	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
137	20231108	091003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	374000	4000	2	1.08	420654500	1121	3.41	378000	378000	372500	481000	259000	370000	375249.33	9.82	0	-290	384333	377166	367833	360666	351333	380750	364250	216	111000	5000	281200	500	1	4327682	16186	139.66	1.32	12	0.03	2678.00	283214.00	473000	20230223	-20.93	268500	20221104	39.29	473000	-20.93	20230223	282500	32.39	20231024	473000	-20.93	20230223	282500	32.39	20231024	0.83	N	298020	5000	216 억	424985	N	N	2	N	N
138	20231107	161004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	7000	2	1.93	12104862500	32806	84.44	362000	375000	358500	471500	254500	363000	368981.45	9.83	0	3712	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	16012	138.16	1.31	12	0.76	2678.00	283214.00	473000	20230223	-21.78	268500	20221104	37.80	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	276000	34.06	20221107	0.79	N	298020	5000	216 억	425540	N	N	1	N	N
139	20231107	151007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370000	7000	2	1.93	11548946000	31303	80.57	362000	375000	358500	471500	254500	363000	368940.55	9.83	0	3721	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	16012	138.16	1.31	12	0.72	2678.00	283214.00	473000	20230223	-21.78	268500	20221104	37.80	473000	-21.78	20230223	282500	30.97	20231024	473000	-21.78	20230223	276000	34.06	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
140	20231107	141007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	370500	7500	2	2.07	9982349500	27066	69.66	362000	375000	358500	471500	254500	363000	368815.10	9.83	0	4669	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	16034	138.35	1.31	12	0.63	2678.00	283214.00	473000	20230223	-21.67	268500	20221104	37.99	473000	-21.67	20230223	282500	31.15	20231024	473000	-21.67	20230223	276000	34.24	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
141	20231107	131009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	369000	6000	2	1.65	8907699500	24156	62.17	362000	375000	358500	471500	254500	363000	368757.22	9.83	0	4462	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	15969	137.79	1.30	12	0.56	2678.00	283214.00	473000	20230223	-21.99	268500	20221104	37.43	473000	-21.99	20230223	282500	30.62	20231024	473000	-21.99	20230223	276000	33.70	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
142	20231107	121003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	368000	5000	2	1.38	7396852000	20036	51.57	362000	375000	358500	471500	254500	363000	369178.08	9.83	0	4357	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	15926	137.42	1.30	12	0.46	2678.00	283214.00	473000	20230223	-22.20	268500	20221104	37.06	473000	-22.20	20230223	282500	30.27	20231024	473000	-22.20	20230223	276000	33.33	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
143	20231107	111002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	371000	8000	2	2.20	6289482500	17046	43.87	362000	375000	358500	471500	254500	363000	368971.17	9.83	0	4548	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	16056	138.54	1.31	12	0.39	2678.00	283214.00	473000	20230223	-21.56	268500	20221104	38.18	473000	-21.56	20230223	282500	31.33	20231024	473000	-21.56	20230223	276000	34.42	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
144	20231107	101015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	367500	4500	2	1.24	4319912000	11699	30.11	362000	375000	358500	471500	254500	363000	369254.81	9.83	0	3996	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	15904	137.23	1.30	12	0.27	2678.00	283214.00	473000	20230223	-22.30	268500	20221104	36.87	473000	-22.30	20230223	282500	30.09	20231024	473000	-22.30	20230223	276000	33.15	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
145	20231107	090951	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	2500	2	0.69	622747500	1715	4.41	362000	366000	358500	471500	254500	363000	363118.08	9.83	0	644	378333	370666	362333	354666	346333	366500	350500	216	108500	5000	275880	500	1	4327682	15818	136.48	1.29	12	0.04	2678.00	283214.00	473000	20230223	-22.73	268500	20221104	36.13	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	276000	32.43	20221107	0.79	N	298020	5000	216 억	425540	N	N	5	N	N
146	20231106	160940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363000	-1500	5	-0.41	13867837000	38621	166.97	366500	370000	354000	473500	255500	364500	359052.65	9.68	0	1333	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15709	135.55	1.28	12	0.89	2678.00	283214.00	473000	20230223	-23.26	262500	20221102	38.29	473000	-23.26	20230223	282500	28.50	20231024	473000	-23.26	20230223	276000	31.52	20221107	0.83	Y	298020	5000	216 억	419016	N	N	5	N	N
147	20231106	150947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359500	-5000	5	-1.37	12874169000	35875	155.10	366500	370000	354000	473500	255500	364500	358861.85	9.68	0	1354	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15558	134.24	1.27	12	0.83	2678.00	283214.00	473000	20230223	-24.00	262500	20221102	36.95	473000	-24.00	20230223	282500	27.26	20231024	473000	-24.00	20230223	276000	30.25	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
148	20231106	140942	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	356000	-8500	5	-2.33	10981314000	30564	132.14	366500	370000	354000	473500	255500	364500	359289.16	9.68	0	631	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15407	132.94	1.26	12	0.71	2678.00	283214.00	473000	20230223	-24.74	262500	20221102	35.62	473000	-24.74	20230223	282500	26.02	20231024	473000	-24.74	20230223	276000	28.99	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
149	20231106	130951	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	355500	-9000	5	-2.47	8014690000	22204	96.00	366500	370000	355000	473500	255500	364500	360957.03	9.68	0	-308	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15385	132.75	1.26	12	0.51	2678.00	283214.00	473000	20230223	-24.84	262500	20221102	35.43	473000	-24.84	20230223	282500	25.84	20231024	473000	-24.84	20230223	276000	28.80	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
150	20231106	120948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	355500	-9000	5	-2.47	6257021500	17265	74.64	366500	370000	355000	473500	255500	364500	362410.74	9.68	0	-80	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15385	132.75	1.26	12	0.40	2678.00	283214.00	473000	20230223	-24.84	262500	20221102	35.43	473000	-24.84	20230223	282500	25.84	20231024	473000	-24.84	20230223	276000	28.80	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
151	20231106	110944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	1000	2	0.27	3537479500	9694	41.91	366500	370000	361500	473500	255500	364500	364914.33	9.68	0	884	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15818	136.48	1.29	12	0.22	2678.00	283214.00	473000	20230223	-22.73	262500	20221102	39.24	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	276000	32.43	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
152	20231106	100920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	0	3	0.00	2034839500	5569	24.08	366500	370000	361500	473500	255500	364500	365386.87	9.68	0	495	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15774	136.11	1.29	12	0.13	2678.00	283214.00	473000	20230223	-22.94	262500	20221102	38.86	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	276000	32.07	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
153	20231106	090945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	500	2	0.14	656491500	1794	7.76	366500	369500	362000	473500	255500	364500	365937.29	9.68	0	41	381833	373166	361333	352666	340833	377500	357000	216	109000	5000	277020	500	1	4327682	15796	136.30	1.29	12	0.04	2678.00	283214.00	473000	20230223	-22.83	262500	20221102	39.05	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	276000	32.25	20221107	0.83	Y	298020	5000	216 억	419016	N	N	1177	N	N
154	20231103	160934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364500	12500	2	3.55	8384131000	23103	93.60	350000	370000	349500	457500	246500	352000	362900.67	9.63	0	2040	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15774	136.11	1.29	12	0.53	2678.00	283214.00	473000	20230223	-22.94	261000	20221101	39.66	473000	-22.94	20230223	282500	29.03	20231024	473000	-22.94	20230223	268500	35.75	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1177	N	N
155	20231103	150929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365500	13500	2	3.84	7936030500	21876	88.62	350000	370000	349500	457500	246500	352000	362773.38	9.63	0	1571	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15818	136.48	1.29	12	0.51	2678.00	283214.00	473000	20230223	-22.73	261000	20221101	40.04	473000	-22.73	20230223	282500	29.38	20231024	473000	-22.73	20230223	268500	36.13	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
156	20231103	140930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	363500	11500	2	3.27	6344253500	17525	71.00	350000	370000	349500	457500	246500	352000	362011.61	9.63	0	1749	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15731	135.74	1.28	12	0.40	2678.00	283214.00	473000	20230223	-23.15	261000	20221101	39.27	473000	-23.15	20230223	282500	28.67	20231024	473000	-23.15	20230223	268500	35.38	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
157	20231103	130929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364000	12000	2	3.41	4075945000	11324	45.88	350000	365000	349500	457500	246500	352000	359938.63	9.63	0	555	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15753	135.92	1.29	12	0.26	2678.00	283214.00	473000	20230223	-23.04	261000	20221101	39.46	473000	-23.04	20230223	282500	28.85	20231024	473000	-23.04	20230223	268500	35.57	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
158	20231103	120927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	364000	12000	2	3.41	3469192500	9656	39.12	350000	365000	349500	457500	246500	352000	359278.43	9.63	0	442	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15753	135.92	1.29	12	0.22	2678.00	283214.00	473000	20230223	-23.04	261000	20221101	39.46	473000	-23.04	20230223	282500	28.85	20231024	473000	-23.04	20230223	268500	35.57	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
159	20231103	110936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	365000	13000	2	3.69	2807412000	7837	31.75	350000	365000	349500	457500	246500	352000	358225.34	9.63	0	952	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15796	136.30	1.29	12	0.18	2678.00	283214.00	473000	20230223	-22.83	261000	20221101	39.85	473000	-22.83	20230223	282500	29.20	20231024	473000	-22.83	20230223	268500	35.94	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
160	20231103	100917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	357000	5000	2	1.42	1266352000	3572	14.47	350000	360000	349500	457500	246500	352000	354521.84	9.63	0	1189	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15450	133.31	1.26	12	0.08	2678.00	283214.00	473000	20230223	-24.52	261000	20221101	36.78	473000	-24.52	20230223	282500	26.37	20231024	473000	-24.52	20230223	268500	32.96	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
161	20231103	090923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	356500	4500	2	1.28	440202000	1237	5.01	350000	360000	349500	457500	246500	352000	355862.57	9.63	0	194	372000	362000	355500	345500	339000	358750	342250	216	105500	5000	267520	500	1	4327682	15428	133.12	1.26	12	0.03	2678.00	283214.00	473000	20230223	-24.63	261000	20221101	36.59	473000	-24.63	20230223	282500	26.19	20231024	473000	-24.63	20230223	268500	32.77	20221104	0.84	Y	298020	5000	216 억	416838	N	N	1333	N	N
162	20231102	160923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	352000	-8000	5	-2.22	8733735500	24671	68.32	365500	365500	349000	468000	252000	360000	354016.42	9.63	84	1163	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15233	131.44	1.24	12	0.57	2678.00	283214.00	473000	20230223	-25.58	260000	20221031	35.38	473000	-25.58	20230223	282500	24.60	20231024	473000	-25.58	20230223	262500	34.10	20221102	0.87	Y	298020	5000	216 억	416689	N	N	1333	N	N
163	20231102	150933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	352000	-8000	5	-2.22	8004421000	22598	62.58	365500	365500	349000	468000	252000	360000	354209.27	9.63	84	916	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15233	131.44	1.24	12	0.52	2678.00	283214.00	473000	20230223	-25.58	260000	20221031	35.38	473000	-25.58	20230223	282500	24.60	20231024	473000	-25.58	20230223	262500	34.10	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
164	20231102	140919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	351000	-9000	5	-2.50	6484751000	18269	50.59	365500	365500	349000	468000	252000	360000	354959.28	9.63	84	-774	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15190	131.07	1.24	12	0.42	2678.00	283214.00	473000	20230223	-25.79	260000	20221031	35.00	473000	-25.79	20230223	282500	24.25	20231024	473000	-25.79	20230223	262500	33.71	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
165	20231102	130922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	353500	-6500	5	-1.81	4821431500	13533	37.47	365500	365500	350500	468000	252000	360000	356272.19	9.63	84	-1682	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15298	132.00	1.25	12	0.31	2678.00	283214.00	473000	20230223	-25.26	260000	20221031	35.96	473000	-25.26	20230223	282500	25.13	20231024	473000	-25.26	20230223	262500	34.67	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
166	20231102	120919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	354000	-6000	5	-1.67	4289115500	12029	33.31	365500	365500	350500	468000	252000	360000	356564.59	9.63	84	-1331	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15320	132.19	1.25	12	0.28	2678.00	283214.00	473000	20230223	-25.16	260000	20221031	36.15	473000	-25.16	20230223	282500	25.31	20231024	473000	-25.16	20230223	262500	34.86	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
167	20231102	110917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	355500	-4500	5	-1.25	3439752500	9637	26.69	365500	365500	350500	468000	252000	360000	356931.88	9.63	84	-988	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15385	132.75	1.26	12	0.22	2678.00	283214.00	473000	20230223	-24.84	260000	20221031	36.73	473000	-24.84	20230223	282500	25.84	20231024	473000	-24.84	20230223	262500	35.43	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
168	20231102	100918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359000	-1000	5	-0.28	2402993000	6727	18.63	365500	365500	350500	468000	252000	360000	357216.14	9.63	84	-1087	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15536	134.06	1.27	12	0.16	2678.00	283214.00	473000	20230223	-24.10	260000	20221031	38.08	473000	-24.10	20230223	282500	27.08	20231024	473000	-24.10	20230223	262500	36.76	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
169	20231102	090925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	359000	-1000	5	-0.28	637701000	1766	4.89	365500	365500	356000	468000	252000	360000	361099.09	9.63	84	-1154	373333	366666	357333	350666	341333	370000	354000	216	108000	5000	273600	500	1	4327682	15536	134.06	1.27	12	0.04	2678.00	283214.00	473000	20230223	-24.10	260000	20221031	38.08	473000	-24.10	20230223	282500	27.08	20231024	473000	-24.10	20230223	262500	36.76	20221102	0.87	Y	298020	5000	216 억	416689	N	N	6524	N	N
170	20231101	160916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	360000	3000	2	0.84	12916401500	36087	72.94	353000	364000	348000	464000	250000	357000	357923.31	9.76	0	-8531	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15580	134.43	1.27	12	0.83	2678.00	283214.00	473000	20230223	-23.89	260000	20221031	38.46	473000	-23.89	20230223	282500	27.43	20231024	473000	-23.89	20230223	261000	37.93	20221101	0.86	Y	298020	5000	216 억	422435	N	N	6524	N	N
171	20231101	150917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	360000	3000	2	0.84	12331482500	34461	69.65	353000	364000	348000	464000	250000	357000	357838.79	9.76	0	-8379	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15580	134.43	1.27	12	0.80	2678.00	283214.00	473000	20230223	-23.89	260000	20221031	38.46	473000	-23.89	20230223	282500	27.43	20231024	473000	-23.89	20230223	261000	37.93	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N
172	20231101	140909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	357000	0	3	0.00	10539804500	29485	59.59	353000	364000	348000	464000	250000	357000	357463.27	9.76	0	-7210	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15450	133.31	1.26	12	0.68	2678.00	283214.00	473000	20230223	-24.52	260000	20221031	37.31	473000	-24.52	20230223	282500	26.37	20231024	473000	-24.52	20230223	261000	36.78	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N
173	20231101	130916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	362500	5500	2	1.54	8376586500	23504	47.50	353000	364000	348000	464000	250000	357000	356389.83	9.76	0	-5982	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15688	135.36	1.28	12	0.54	2678.00	283214.00	473000	20230223	-23.36	260000	20221031	39.42	473000	-23.36	20230223	282500	28.32	20231024	473000	-23.36	20230223	261000	38.89	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N
174	20231101	120938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	361500	4500	2	1.26	6666321500	18787	37.97	353000	363000	348000	464000	250000	357000	354836.94	9.76	0	-3629	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15645	134.99	1.28	12	0.43	2678.00	283214.00	473000	20230223	-23.57	260000	20221031	39.04	473000	-23.57	20230223	282500	27.96	20231024	473000	-23.57	20230223	261000	38.51	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N
175	20231101	110945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	354000	-3000	5	-0.84	4338518000	12318	24.90	353000	358000	348000	464000	250000	357000	352209.61	9.76	0	-1699	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15320	132.19	1.25	12	0.28	2678.00	283214.00	473000	20230223	-25.16	260000	20221031	36.15	473000	-25.16	20230223	282500	25.31	20231024	473000	-25.16	20230223	261000	35.63	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N
176	20231101	100930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	350000	-7000	5	-1.96	2922171000	8312	16.80	353000	358000	348000	464000	250000	357000	351560.51	9.76	0	-1186	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15147	130.69	1.24	12	0.19	2678.00	283214.00	473000	20230223	-26.00	260000	20221031	34.62	473000	-26.00	20230223	282500	23.89	20231024	473000	-26.00	20230223	261000	34.10	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N
177	20231101	090932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	351500	-5500	5	-1.54	677955500	1933	3.91	353000	354500	348000	464000	250000	357000	350727.11	9.76	0	-340	369000	363000	354000	348000	339000	366000	351000	216	107000	5000	271320	500	1	4327682	15212	131.25	1.24	12	0.04	2678.00	283214.00	473000	20230223	-25.69	260000	20221031	35.19	473000	-25.69	20230223	282500	24.42	20231024	473000	-25.69	20230223	261000	34.67	20221101	0.86	Y	298020	5000	216 억	422435	N	N	9079	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History