KissMeData/014680/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	201000	13900	2	7.43	35281773900	179524	264.32	188700	201000	188500	243000	131000	187100	196525.58	34.61	182	23763	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	500	1	11335195	22784	14.69	2.77	12	1.58	13685.00	72627.00	256000	20230411	-21.48	144000	20231020	39.58	256000	-21.48	20230411	144000	39.58	20231020	256000	-21.48	20230411	144000	39.58	20231020	0.57	N	014680	5000	566 억	3923027	N	N	5259	N	N
3	20231130	150322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	198700	11600	2	6.20	29207734500	149166	219.63	188700	198900	188500	243000	131000	187100	195806.92	34.61	182	16405	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	22523	14.52	2.74	12	1.32	13685.00	72627.00	256000	20230411	-22.38	144000	20231020	37.99	256000	-22.38	20230411	144000	37.99	20231020	256000	-22.38	20230411	144000	37.99	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
4	20231130	140320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	198300	11200	2	5.99	22779884600	116604	171.68	188700	198900	188500	243000	131000	187100	195361.09	34.61	182	17123	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	22478	14.49	2.73	12	1.03	13685.00	72627.00	256000	20230411	-22.54	144000	20231020	37.71	256000	-22.54	20230411	144000	37.71	20231020	256000	-22.54	20230411	144000	37.71	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
5	20231130	130320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	196400	9300	2	4.97	17613136600	90463	133.19	188700	196400	188500	243000	131000	187100	194699.89	34.61	182	12132	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	22262	14.35	2.70	12	0.80	13685.00	72627.00	256000	20230411	-23.28	144000	20231020	36.39	256000	-23.28	20230411	144000	36.39	20231020	256000	-23.28	20230411	144000	36.39	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
6	20231130	120326	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195900	8800	2	4.70	14807435100	76137	112.10	188700	196400	188500	243000	131000	187100	194484.09	34.61	182	13118	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	22206	14.31	2.70	12	0.67	13685.00	72627.00	256000	20230411	-23.48	144000	20231020	36.04	256000	-23.48	20230411	144000	36.04	20231020	256000	-23.48	20230411	144000	36.04	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
7	20231130	110322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195000	7900	2	4.22	12226300600	62929	92.65	188700	196400	188500	243000	131000	187100	194287.22	34.61	182	14308	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	22104	14.25	2.68	12	0.56	13685.00	72627.00	256000	20230411	-23.83	144000	20231020	35.42	256000	-23.83	20230411	144000	35.42	20231020	256000	-23.83	20230411	144000	35.42	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
8	20231130	100319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194700	7600	2	4.06	9575376200	49319	72.62	188700	196400	188500	243000	131000	187100	194151.87	34.61	182	13182	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	22070	14.23	2.68	12	0.44	13685.00	72627.00	256000	20230411	-23.95	144000	20231020	35.21	256000	-23.95	20230411	144000	35.21	20231020	256000	-23.95	20230411	144000	35.21	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
9	20231130	090321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192200	5100	2	2.73	765712500	4014	5.91	188700	192300	188500	243000	131000	187100	190760.46	34.61	182	1794	192633	189866	185033	182266	177433	191250	183650	567	55900	5000	138450	100	1	11335195	21786	14.04	2.65	12	0.04	13685.00	72627.00	256000	20230411	-24.92	144000	20231020	33.47	256000	-24.92	20230411	144000	33.47	20231020	256000	-24.92	20230411	144000	33.47	20231020	0.57	N	014680	5000	566 억	3923027	N	N	1165	N	N
10	20231129	160320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	4500	2	2.46	12562084500	67861	126.31	180200	187800	180200	237000	127900	182600	185114.26	34.60	182	-8767	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	21208	13.67	2.58	12	0.60	13685.00	72627.00	256000	20230411	-26.91	144000	20231020	29.93	256000	-26.91	20230411	144000	29.93	20231020	256000	-26.91	20230411	144000	29.93	20231020	0.60	N	014680	5000	566 억	3922402	N	N	1165	N	N
11	20231129	150321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187200	4600	2	2.52	11042658900	59754	111.22	180200	187300	180200	237000	127900	182600	184802.00	34.60	182	-4851	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	21219	13.68	2.58	12	0.53	13685.00	72627.00	256000	20230411	-26.88	144000	20231020	30.00	256000	-26.88	20230411	144000	30.00	20231020	256000	-26.88	20230411	144000	30.00	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
12	20231129	140320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186000	3400	2	1.86	8860252000	48036	89.41	180200	187100	180200	237000	127900	182600	184450.25	34.60	182	-972	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	21083	13.59	2.56	12	0.42	13685.00	72627.00	256000	20230411	-27.34	144000	20231020	29.17	256000	-27.34	20230411	144000	29.17	20231020	256000	-27.34	20230411	144000	29.17	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
13	20231129	130323	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187000	4400	2	2.41	7828755700	42501	79.11	180200	187100	180200	237000	127900	182600	184201.68	34.60	182	-845	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	21197	13.66	2.57	12	0.37	13685.00	72627.00	256000	20230411	-26.95	144000	20231020	29.86	256000	-26.95	20230411	144000	29.86	20231020	256000	-26.95	20230411	144000	29.86	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
14	20231129	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186800	4200	2	2.30	6738582700	36658	68.23	180200	186900	180200	237000	127900	182600	183822.98	34.60	182	578	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	21174	13.65	2.57	12	0.32	13685.00	72627.00	256000	20230411	-27.03	144000	20231020	29.72	256000	-27.03	20230411	144000	29.72	20231020	256000	-27.03	20230411	144000	29.72	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
15	20231129	110320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184700	2100	2	1.15	4871762000	26636	49.58	180200	184900	180200	237000	127900	182600	182901.41	34.60	182	2323	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	20936	13.50	2.54	12	0.23	13685.00	72627.00	256000	20230411	-27.85	144000	20231020	28.26	256000	-27.85	20230411	144000	28.26	20231020	256000	-27.85	20230411	144000	28.26	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
16	20231129	100319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183400	800	2	0.44	2091534400	11504	21.41	180200	184000	180200	237000	127900	182600	181809.32	34.60	182	1335	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	20789	13.40	2.53	12	0.10	13685.00	72627.00	256000	20230411	-28.36	144000	20231020	27.36	256000	-28.36	20230411	144000	27.36	20231020	256000	-28.36	20230411	144000	27.36	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
17	20231129	090318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182000	-600	5	-0.33	146559500	810	1.51	180200	182200	180200	237000	127900	182600	180937.65	34.60	182	14	185000	183800	182700	181500	180400	183250	180950	567	54400	5000	135120	100	1	11335195	20630	13.30	2.51	12	0.01	13685.00	72627.00	256000	20230411	-28.91	144000	20231020	26.39	256000	-28.91	20230411	144000	26.39	20231020	256000	-28.91	20230411	144000	26.39	20231020	0.60	N	014680	5000	566 억	3922402	N	N	3699	N	N
18	20231128	160320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	1300	2	0.72	8640287000	47275	79.58	183100	183900	181600	235500	127000	181300	182766.54	34.55	-182	-1092	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20698	13.34	2.51	12	0.42	13685.00	72627.00	256000	20230411	-28.67	144000	20231020	26.81	256000	-28.67	20230411	144000	26.81	20231020	256000	-28.67	20230411	144000	26.81	20231020	0.61	N	014680	5000	566 억	3916590	N	N	3699	N	N
19	20231128	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	1300	2	0.72	7957739300	43539	73.29	183100	183900	181600	235500	127000	181300	182772.67	34.55	-182	-1547	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20698	13.34	2.51	12	0.38	13685.00	72627.00	256000	20230411	-28.67	144000	20231020	26.81	256000	-28.67	20230411	144000	26.81	20231020	256000	-28.67	20230411	144000	26.81	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
20	20231128	140318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	1300	2	0.72	6475683300	35429	59.64	183100	183900	181600	235500	127000	181300	182779.17	34.55	-182	-1703	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20698	13.34	2.51	12	0.31	13685.00	72627.00	256000	20230411	-28.67	144000	20231020	26.81	256000	-28.67	20230411	144000	26.81	20231020	256000	-28.67	20230411	144000	26.81	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
21	20231128	130318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183400	2100	2	1.16	5075476900	27753	46.72	183100	183900	181600	235500	127000	181300	182880.30	34.55	-182	-1270	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20789	13.40	2.53	12	0.24	13685.00	72627.00	256000	20230411	-28.36	144000	20231020	27.36	256000	-28.36	20230411	144000	27.36	20231020	256000	-28.36	20230411	144000	27.36	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
22	20231128	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183400	2100	2	1.16	3957044600	21658	36.46	183100	183700	181600	235500	127000	181300	182705.91	34.55	-182	-486	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20789	13.40	2.53	12	0.19	13685.00	72627.00	256000	20230411	-28.36	144000	20231020	27.36	256000	-28.36	20230411	144000	27.36	20231020	256000	-28.36	20230411	144000	27.36	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
23	20231128	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182100	800	2	0.44	2786085700	15254	25.68	183100	183700	181600	235500	127000	181300	182646.24	34.55	-182	-1095	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20641	13.31	2.51	12	0.13	13685.00	72627.00	256000	20230411	-28.87	144000	20231020	26.46	256000	-28.87	20230411	144000	26.46	20231020	256000	-28.87	20230411	144000	26.46	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
24	20231128	100319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182900	1600	2	0.88	1596302100	8728	14.69	183100	183700	181600	235500	127000	181300	182894.37	34.55	-182	322	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20732	13.36	2.52	12	0.08	13685.00	72627.00	256000	20230411	-28.55	144000	20231020	27.01	256000	-28.55	20230411	144000	27.01	20231020	256000	-28.55	20230411	144000	27.01	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
25	20231128	090317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182800	1500	2	0.83	170326100	931	1.57	183100	183400	182000	235500	127000	181300	182949.62	34.55	-182	218	186766	184032	181466	178732	176166	182750	177450	567	54200	5000	134160	100	1	11335195	20721	13.36	2.52	12	0.01	13685.00	72627.00	256000	20230411	-28.59	144000	20231020	26.94	256000	-28.59	20230411	144000	26.94	20231020	256000	-28.59	20230411	144000	26.94	20231020	0.61	N	014680	5000	566 억	3916590	N	N	1910	N	N
26	20231127	160319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181300	-3000	5	-1.63	10708694400	59320	181.10	184100	184200	178900	239500	129100	184300	180523.79	34.37	1330	14083	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20551	13.25	2.50	12	0.52	13685.00	72627.00	256000	20230411	-29.18	144000	20231020	25.90	256000	-29.18	20230411	144000	25.90	20231020	256000	-29.18	20230411	144000	25.90	20231020	0.59	N	014680	5000	566 억	3896249	N	N	1910	N	N
27	20231127	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180800	-3500	5	-1.90	9963138900	55203	168.53	184100	184200	178900	239500	129100	184300	180481.84	34.37	1330	13412	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20494	13.21	2.49	12	0.49	13685.00	72627.00	256000	20230411	-29.37	144000	20231020	25.56	256000	-29.37	20230411	144000	25.56	20231020	256000	-29.37	20230411	144000	25.56	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
28	20231127	140320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181500	-2800	5	-1.52	8453943100	46843	143.01	184100	184200	178900	239500	129100	184300	180473.99	34.37	1330	12387	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20573	13.26	2.50	12	0.41	13685.00	72627.00	256000	20230411	-29.10	144000	20231020	26.04	256000	-29.10	20230411	144000	26.04	20231020	256000	-29.10	20230411	144000	26.04	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
29	20231127	130319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181200	-3100	5	-1.68	7701997400	42699	130.35	184100	184200	178900	239500	129100	184300	180378.87	34.37	1330	12792	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20539	13.24	2.49	12	0.38	13685.00	72627.00	256000	20230411	-29.22	144000	20231020	25.83	256000	-29.22	20230411	144000	25.83	20231020	256000	-29.22	20230411	144000	25.83	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
30	20231127	120319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181900	-2400	5	-1.30	6852279800	38019	116.07	184100	184200	178900	239500	129100	184300	180233.04	34.37	1330	12231	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20619	13.29	2.50	12	0.34	13685.00	72627.00	256000	20230411	-28.95	144000	20231020	26.32	256000	-28.95	20230411	144000	26.32	20231020	256000	-28.95	20230411	144000	26.32	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
31	20231127	110315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180000	-4300	5	-2.33	5622020600	31229	95.34	184100	184200	178900	239500	129100	184300	180025.64	34.37	1330	9024	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20403	13.15	2.48	12	0.28	13685.00	72627.00	256000	20230411	-29.69	144000	20231020	25.00	256000	-29.69	20230411	144000	25.00	20231020	256000	-29.69	20230411	144000	25.00	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
32	20231127	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179800	-4500	5	-2.44	4168342200	23169	70.73	184100	184200	178900	239500	129100	184300	179910.32	34.37	1330	6393	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20381	13.14	2.48	12	0.20	13685.00	72627.00	256000	20230411	-29.77	144000	20231020	24.86	256000	-29.77	20230411	144000	24.86	20231020	256000	-29.77	20230411	144000	24.86	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
33	20231127	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	-1700	5	-0.92	96403100	526	1.61	184100	184200	182600	239500	129100	184300	183275.86	34.37	1330	-293	187166	185732	184566	183132	181966	186450	183850	567	55200	5000	136380	100	1	11335195	20698	13.34	2.51	12	0.00	13685.00	72627.00	256000	20230411	-28.67	144000	20231020	26.81	256000	-28.67	20230411	144000	26.81	20231020	256000	-28.67	20230411	144000	26.81	20231020	0.59	N	014680	5000	566 억	3896249	N	N	38	N	N
34	20231124	160311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184300	400	2	0.22	6054338400	32703	61.70	183400	186000	183400	239000	128800	183900	185132.79	34.46	-28	2960	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	20891	13.47	2.54	12	0.29	13685.00	72627.00	256000	20230411	-28.01	144000	20231020	27.99	256000	-28.01	20230411	144000	27.99	20231020	256000	-28.01	20230411	144000	27.99	20231020	0.63	N	014680	5000	566 억	3905917	N	N	38	N	N
35	20231124	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184900	1000	2	0.54	5342539700	28850	54.43	183400	186000	183400	239000	128800	183900	185183.35	34.46	-28	3670	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	20959	13.51	2.55	12	0.25	13685.00	72627.00	256000	20230411	-27.77	144000	20231020	28.40	256000	-27.77	20230411	144000	28.40	20231020	256000	-27.77	20230411	144000	28.40	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
36	20231124	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185200	1300	2	0.71	4005156300	21627	40.80	183400	186000	183400	239000	128800	183900	185192.41	34.46	-28	5082	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	20993	13.53	2.55	12	0.19	13685.00	72627.00	256000	20230411	-27.66	144000	20231020	28.61	256000	-27.66	20230411	144000	28.61	20231020	256000	-27.66	20230411	144000	28.61	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
37	20231124	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185300	1400	2	0.76	3181989600	17182	32.42	183400	186000	183400	239000	128800	183900	185193.20	34.46	-28	4763	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	21004	13.54	2.55	12	0.15	13685.00	72627.00	256000	20230411	-27.62	144000	20231020	28.68	256000	-27.62	20230411	144000	28.68	20231020	256000	-27.62	20230411	144000	28.68	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
38	20231124	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185500	1600	2	0.87	2470358500	13345	25.18	183400	185900	183400	239000	128800	183900	185114.91	34.46	-28	4150	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	21027	13.55	2.55	12	0.12	13685.00	72627.00	256000	20230411	-27.54	144000	20231020	28.82	256000	-27.54	20230411	144000	28.82	20231020	256000	-27.54	20230411	144000	28.82	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
39	20231124	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185600	1700	2	0.92	1704929100	9217	17.39	183400	185900	183400	239000	128800	183900	184976.58	34.46	-28	3077	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	21038	13.56	2.56	12	0.08	13685.00	72627.00	256000	20230411	-27.50	144000	20231020	28.89	256000	-27.50	20230411	144000	28.89	20231020	256000	-27.50	20230411	144000	28.89	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
40	20231124	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184900	1000	2	0.54	883698500	4787	9.03	183400	185900	183400	239000	128800	183900	184603.82	34.46	-28	1445	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	20959	13.51	2.55	12	0.04	13685.00	72627.00	256000	20230411	-27.77	144000	20231020	28.40	256000	-27.77	20230411	144000	28.40	20231020	256000	-27.77	20230411	144000	28.40	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
41	20231124	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	900	2	0.49	83942300	456	0.86	183400	185900	183400	239000	128800	183900	184083.99	34.46	-28	279	189366	186632	185166	182432	180966	185900	181700	567	55100	5000	136080	100	1	11335195	20947	13.50	2.54	12	0.00	13685.00	72627.00	256000	20230411	-27.81	144000	20231020	28.33	256000	-27.81	20230411	144000	28.33	20231020	256000	-27.81	20230411	144000	28.33	20231020	0.63	N	014680	5000	566 억	3905917	N	N	0	N	N
42	20231123	160312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183900	-3000	5	-1.61	9778132500	52828	97.52	186800	187900	183700	242500	130900	186900	185093.24	34.55	182	-7085	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	20845	13.44	2.53	12	0.47	13685.00	72627.00	256000	20230411	-28.16	144000	20231020	27.71	256000	-28.16	20230411	144000	27.71	20231020	256000	-28.16	20230411	144000	27.71	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
43	20231123	150321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184200	-2700	5	-1.44	8897572700	48042	88.69	186800	187900	183700	242500	130900	186900	185203.27	34.55	182	-6587	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	20879	13.46	2.54	12	0.42	13685.00	72627.00	256000	20230411	-28.05	144000	20231020	27.92	256000	-28.05	20230411	144000	27.92	20231020	256000	-28.05	20230411	144000	27.92	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
44	20231123	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184200	-2700	5	-1.44	7162835300	38626	71.30	186800	187900	183700	242500	130900	186900	185439.94	34.55	182	-5998	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	20879	13.46	2.54	12	0.34	13685.00	72627.00	256000	20230411	-28.05	144000	20231020	27.92	256000	-28.05	20230411	144000	27.92	20231020	256000	-28.05	20230411	144000	27.92	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
45	20231123	130319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185000	-1900	5	-1.02	5598156000	30149	55.66	186800	187900	183700	242500	130900	186900	185682.09	34.55	182	-5660	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	20970	13.52	2.55	12	0.27	13685.00	72627.00	256000	20230411	-27.73	144000	20231020	28.47	256000	-27.73	20230411	144000	28.47	20231020	256000	-27.73	20230411	144000	28.47	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
46	20231123	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185600	-1300	5	-0.70	4391712700	23640	43.64	186800	187900	183700	242500	130900	186900	185773.60	34.55	182	-3979	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	21038	13.56	2.56	12	0.21	13685.00	72627.00	256000	20230411	-27.50	144000	20231020	28.89	256000	-27.50	20230411	144000	28.89	20231020	256000	-27.50	20230411	144000	28.89	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
47	20231123	110319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186300	-600	5	-0.32	3072570600	16543	30.54	186800	187900	183700	242500	130900	186900	185730.82	34.55	182	-1386	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	21117	13.61	2.57	12	0.15	13685.00	72627.00	256000	20230411	-27.23	144000	20231020	29.37	256000	-27.23	20230411	144000	29.37	20231020	256000	-27.23	20230411	144000	29.37	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
48	20231123	100316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	-1000	5	-0.54	1976610800	10657	19.67	186800	187900	183700	242500	130900	186900	185472.40	34.55	182	-50	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	21072	13.58	2.56	12	0.09	13685.00	72627.00	256000	20230411	-27.38	144000	20231020	29.10	256000	-27.38	20230411	144000	29.10	20231020	256000	-27.38	20230411	144000	29.10	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
49	20231123	090312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183900	-3000	5	-1.61	218377000	1180	2.18	186800	187900	183700	242500	130900	186900	185030.40	34.55	182	-618	191700	189300	185500	183100	179300	190500	184300	567	55600	5000	138300	100	1	11335195	20845	13.44	2.53	12	0.01	13685.00	72627.00	256000	20230411	-28.16	144000	20231020	27.71	256000	-28.16	20230411	144000	27.71	20231020	256000	-28.16	20230411	144000	27.71	20231020	0.65	N	014680	5000	566 억	3916462	N	N	470	N	N
50	20231122	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186900	3500	2	1.91	10024188200	53998	61.63	181700	187900	181700	238000	128400	183400	185640.50	34.57	182	-3734	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	21185	13.66	2.57	12	0.48	13685.00	72627.00	256000	20230411	-26.99	144000	20231020	29.79	256000	-26.99	20230411	144000	29.79	20231020	256000	-26.99	20230411	144000	29.79	20231020	0.65	N	014680	5000	566 억	3918943	N	N	470	N	N
51	20231122	150312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187800	4400	2	2.40	9220195200	49704	56.73	181700	187900	181700	238000	128400	183400	185502.88	34.57	182	-2012	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	21287	13.72	2.59	12	0.44	13685.00	72627.00	256000	20230411	-26.64	144000	20231020	30.42	256000	-26.64	20230411	144000	30.42	20231020	256000	-26.64	20230411	144000	30.42	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
52	20231122	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	2500	2	1.36	6355561000	34369	39.22	181700	186800	181700	238000	128400	183400	184922.17	34.57	182	-1446	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	21072	13.58	2.56	12	0.30	13685.00	72627.00	256000	20230411	-27.38	144000	20231020	29.10	256000	-27.38	20230411	144000	29.10	20231020	256000	-27.38	20230411	144000	29.10	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
53	20231122	130319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	2300	2	1.25	5414574500	29302	33.44	181700	186800	181700	238000	128400	183400	184786.05	34.57	182	-1243	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	21049	13.57	2.56	12	0.26	13685.00	72627.00	256000	20230411	-27.46	144000	20231020	28.96	256000	-27.46	20230411	144000	28.96	20231020	256000	-27.46	20230411	144000	28.96	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
54	20231122	120319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184700	1300	2	0.71	4711721400	25503	29.11	181700	186800	181700	238000	128400	183400	184752.66	34.57	182	-444	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	20936	13.50	2.54	12	0.22	13685.00	72627.00	256000	20230411	-27.85	144000	20231020	28.26	256000	-27.85	20230411	144000	28.26	20231020	256000	-27.85	20230411	144000	28.26	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
55	20231122	110327	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183600	200	2	0.11	3980601700	21532	24.57	181700	186800	181700	238000	128400	183400	184870.41	34.57	182	387	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	20811	13.42	2.53	12	0.19	13685.00	72627.00	256000	20230411	-28.28	144000	20231020	27.50	256000	-28.28	20230411	144000	27.50	20231020	256000	-28.28	20230411	144000	27.50	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
56	20231122	100321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	2300	2	1.25	2360271600	12743	14.54	181700	186800	181700	238000	128400	183400	185223.75	34.57	182	308	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	21049	13.57	2.56	12	0.11	13685.00	72627.00	256000	20230411	-27.46	144000	20231020	28.96	256000	-27.46	20230411	144000	28.96	20231020	256000	-27.46	20230411	144000	28.96	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
57	20231122	090308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182200	-1200	5	-0.65	120011300	659	0.75	181700	183400	181700	238000	128400	183400	182072.97	34.57	182	-223	191866	187632	184166	179932	176466	189750	182050	567	54600	5000	135710	100	1	11335195	20653	13.31	2.51	12	0.01	13685.00	72627.00	256000	20230411	-28.83	144000	20231020	26.53	256000	-28.83	20230411	144000	26.53	20231020	256000	-28.83	20230411	144000	26.53	20231020	0.65	N	014680	5000	566 억	3918943	N	N	766	N	N
58	20231121	160310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183400	3300	2	1.83	16164715500	87547	239.89	182800	188400	180700	234000	126100	180100	184640.50	34.67	-28	-7936	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20789	13.40	2.53	12	0.77	13685.00	72627.00	256000	20230411	-28.36	144000	20231020	27.36	256000	-28.36	20230411	144000	27.36	20231020	256000	-28.36	20230411	144000	27.36	20231020	0.64	N	014680	5000	566 억	3929794	N	N	766	N	N
59	20231121	150309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183500	3400	2	1.89	15254029400	82576	226.27	182800	188400	180700	234000	126100	180100	184727.15	34.67	-28	-6205	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20800	13.41	2.53	12	0.73	13685.00	72627.00	256000	20230411	-28.32	144000	20231020	27.43	256000	-28.32	20230411	144000	27.43	20231020	256000	-28.32	20230411	144000	27.43	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
60	20231121	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183500	3400	2	1.89	13226726000	71461	195.81	182800	188400	180700	234000	126100	180100	185090.13	34.67	-28	-4677	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20800	13.41	2.53	12	0.63	13685.00	72627.00	256000	20230411	-28.32	144000	20231020	27.43	256000	-28.32	20230411	144000	27.43	20231020	256000	-28.32	20230411	144000	27.43	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
61	20231121	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184100	4000	2	2.22	11765845400	63498	173.99	182800	188400	180700	234000	126100	180100	185294.74	34.67	-28	-2973	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20868	13.45	2.53	12	0.56	13685.00	72627.00	256000	20230411	-28.09	144000	20231020	27.85	256000	-28.09	20230411	144000	27.85	20231020	256000	-28.09	20230411	144000	27.85	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
62	20231121	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184900	4800	2	2.67	10908596300	58854	161.27	182800	188400	180700	234000	126100	180100	185350.13	34.67	-28	-2110	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20959	13.51	2.55	12	0.52	13685.00	72627.00	256000	20230411	-27.77	144000	20231020	28.40	256000	-27.77	20230411	144000	28.40	20231020	256000	-27.77	20230411	144000	28.40	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
63	20231121	110305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183000	2900	2	1.61	9493444700	51151	140.16	182800	188400	180700	234000	126100	180100	185596.46	34.67	-28	137	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20743	13.37	2.52	12	0.45	13685.00	72627.00	256000	20230411	-28.52	144000	20231020	27.08	256000	-28.52	20230411	144000	27.08	20231020	256000	-28.52	20230411	144000	27.08	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
64	20231121	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184500	4400	2	2.44	7412251200	39826	109.13	182800	188400	180700	234000	126100	180100	186115.88	34.67	-28	3092	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20913	13.48	2.54	12	0.35	13685.00	72627.00	256000	20230411	-27.93	144000	20231020	28.12	256000	-27.93	20230411	144000	28.12	20231020	256000	-27.93	20230411	144000	28.12	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
65	20231121	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182400	2300	2	1.28	228853800	1258	3.45	182800	182800	180700	234000	126100	180100	181918.76	34.67	-28	-121	185166	182632	181066	178532	176966	181850	177750	567	53900	5000	133270	100	1	11335195	20675	13.33	2.51	12	0.01	13685.00	72627.00	256000	20230411	-28.75	144000	20231020	26.67	256000	-28.75	20230411	144000	26.67	20231020	256000	-28.75	20230411	144000	26.67	20231020	0.64	N	014680	5000	566 억	3929794	N	N	249	N	N
66	20231120	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180100	-2500	5	-1.37	6584064300	36452	80.90	182600	183600	179500	237000	127900	182600	180623.04	34.76	0	-12851	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20415	13.16	2.48	12	0.32	13685.00	72627.00	256000	20230411	-29.65	144000	20231020	25.07	256000	-29.65	20230411	144000	25.07	20231020	256000	-29.65	20230411	144000	25.07	20231020	0.67	N	014680	5000	566 억	3940235	N	N	249	N	N
67	20231120	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181200	-1400	5	-0.77	5867546900	32485	72.10	182600	183600	179500	237000	127900	182600	180623.27	34.76	0	-11452	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20539	13.24	2.49	12	0.29	13685.00	72627.00	256000	20230411	-29.22	144000	20231020	25.83	256000	-29.22	20230411	144000	25.83	20231020	256000	-29.22	20230411	144000	25.83	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
68	20231120	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181000	-1600	5	-0.88	4786476700	26519	58.86	182600	183600	179500	237000	127900	182600	180492.35	34.76	0	-8819	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20517	13.23	2.49	12	0.23	13685.00	72627.00	256000	20230411	-29.30	144000	20231020	25.69	256000	-29.30	20230411	144000	25.69	20231020	256000	-29.30	20230411	144000	25.69	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
69	20231120	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180100	-2500	5	-1.37	3955729400	21925	48.66	182600	183600	179500	237000	127900	182600	180420.95	34.76	0	-7687	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20415	13.16	2.48	12	0.19	13685.00	72627.00	256000	20230411	-29.65	144000	20231020	25.07	256000	-29.65	20230411	144000	25.07	20231020	256000	-29.65	20230411	144000	25.07	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
70	20231120	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180200	-2400	5	-1.31	2948430900	16328	36.24	182600	183600	179500	237000	127900	182600	180575.14	34.76	0	-4816	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20426	13.17	2.48	12	0.14	13685.00	72627.00	256000	20230411	-29.61	144000	20231020	25.14	256000	-29.61	20230411	144000	25.14	20231020	256000	-29.61	20230411	144000	25.14	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
71	20231120	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180500	-2100	5	-1.15	2421284500	13407	29.76	182600	183600	179500	237000	127900	182600	180598.53	34.76	0	-3906	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20460	13.19	2.49	12	0.12	13685.00	72627.00	256000	20230411	-29.49	144000	20231020	25.35	256000	-29.49	20230411	144000	25.35	20231020	256000	-29.49	20230411	144000	25.35	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
72	20231120	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180200	-2400	5	-1.31	1692875100	9365	20.79	182600	183600	179500	237000	127900	182600	180766.16	34.76	0	-2409	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20426	13.17	2.48	12	0.08	13685.00	72627.00	256000	20230411	-29.61	144000	20231020	25.14	256000	-29.61	20230411	144000	25.14	20231020	256000	-29.61	20230411	144000	25.14	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
73	20231120	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	0	3	0.00	50488300	277	0.61	182600	182800	181800	237000	127900	182600	182268.23	34.76	0	-122	190666	186632	182366	178332	174066	188650	180350	567	54400	5000	135120	100	1	11335195	20698	13.34	2.51	12	0.00	13685.00	72627.00	256000	20230411	-28.67	144000	20231020	26.81	256000	-28.67	20230411	144000	26.81	20231020	256000	-28.67	20230411	144000	26.81	20231020	0.67	N	014680	5000	566 억	3940235	N	N	1286	N	N
74	20231117	160309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	900	2	0.50	8226620800	44968	127.78	181000	186400	178100	236000	127200	181700	182943.96	34.86	686	-6352	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20698	13.34	2.51	12	0.40	13685.00	72627.00	256000	20230411	-28.67	144000	20231020	26.81	256000	-28.67	20230411	144000	26.81	20231020	256000	-28.67	20230411	144000	26.81	20231020	0.69	N	014680	5000	566 억	3951737	N	N	1286	N	N
75	20231117	150311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182200	500	2	0.28	7239219500	39537	112.34	181000	186400	178100	236000	127200	181700	183099.87	34.86	686	-5966	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20653	13.31	2.51	12	0.35	13685.00	72627.00	256000	20230411	-28.83	144000	20231020	26.53	256000	-28.83	20230411	144000	26.53	20231020	256000	-28.83	20230411	144000	26.53	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
76	20231117	140311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183200	1500	2	0.83	5977552200	32611	92.66	181000	186400	178100	236000	127200	181700	183298.65	34.86	686	-4841	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20766	13.39	2.52	12	0.29	13685.00	72627.00	256000	20230411	-28.44	144000	20231020	27.22	256000	-28.44	20230411	144000	27.22	20231020	256000	-28.44	20230411	144000	27.22	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
77	20231117	130309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182800	1100	2	0.61	5314741800	28988	82.37	181000	186400	178100	236000	127200	181700	183342.82	34.86	686	-4563	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20721	13.36	2.52	12	0.26	13685.00	72627.00	256000	20230411	-28.59	144000	20231020	26.94	256000	-28.59	20230411	144000	26.94	20231020	256000	-28.59	20230411	144000	26.94	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
78	20231117	120310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183900	2200	2	1.21	4689972600	25576	72.67	181000	186400	178100	236000	127200	181700	183373.97	34.86	686	-4335	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20845	13.44	2.53	12	0.23	13685.00	72627.00	256000	20230411	-28.16	144000	20231020	27.71	256000	-28.16	20230411	144000	27.71	20231020	256000	-28.16	20230411	144000	27.71	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
79	20231117	110310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182700	1000	2	0.55	4206822300	22947	65.20	181000	186400	178100	236000	127200	181700	183327.77	34.86	686	-4927	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20709	13.35	2.52	12	0.20	13685.00	72627.00	256000	20230411	-28.63	144000	20231020	26.88	256000	-28.63	20230411	144000	26.88	20231020	256000	-28.63	20230411	144000	26.88	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
80	20231117	100310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185800	4100	2	2.26	2837063300	15511	44.07	181000	186400	178100	236000	127200	181700	182906.54	34.86	686	-3265	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	21061	13.58	2.56	12	0.14	13685.00	72627.00	256000	20230411	-27.42	144000	20231020	29.03	256000	-27.42	20230411	144000	29.03	20231020	256000	-27.42	20230411	144000	29.03	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
81	20231117	090310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181400	-300	5	-0.17	45405300	250	0.71	181000	183400	181000	236000	127200	181700	181621.20	34.86	686	-96	186633	184166	181033	178566	175433	185400	179800	567	54300	5000	134450	100	1	11335195	20562	13.26	2.50	12	0.00	13685.00	72627.00	256000	20230411	-29.14	144000	20231020	25.97	256000	-29.14	20230411	144000	25.97	20231020	256000	-29.14	20230411	144000	25.97	20231020	0.69	N	014680	5000	566 억	3951737	N	N	858	N	N
82	20231116	160309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182500	1900	2	1.05	5357884500	29646	46.28	179800	183500	177900	234500	126500	180600	180728.75	34.79	820	931	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20687	13.34	2.51	12	0.26	13685.00	72627.00	256000	20230411	-28.71	144000	20231020	26.74	256000	-28.71	20230411	144000	26.74	20231020	256000	-28.71	20230411	144000	26.74	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
83	20231116	150309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181900	1300	2	0.72	4341854300	24054	37.55	179800	183500	177900	234500	126500	180600	180504.46	34.79	820	1198	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20619	13.29	2.50	12	0.21	13685.00	72627.00	256000	20230411	-28.95	144000	20231020	26.32	256000	-28.95	20230411	144000	26.32	20231020	256000	-28.95	20230411	144000	26.32	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
84	20231116	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182200	1600	2	0.89	3668064700	20357	31.78	179800	183500	177900	234500	126500	180600	180186.90	34.79	820	1778	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20653	13.31	2.51	12	0.18	13685.00	72627.00	256000	20230411	-28.83	144000	20231020	26.53	256000	-28.83	20230411	144000	26.53	20231020	256000	-28.83	20230411	144000	26.53	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
85	20231116	130309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180000	-600	5	-0.33	2564370100	14300	22.32	179800	182300	177900	234500	126500	180600	179326.58	34.79	820	1640	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20403	13.15	2.48	12	0.13	13685.00	72627.00	256000	20230411	-29.69	144000	20231020	25.00	256000	-29.69	20230411	144000	25.00	20231020	256000	-29.69	20230411	144000	25.00	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
86	20231116	120310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180000	-600	5	-0.33	1861176600	10385	16.21	179800	182300	177900	234500	126500	180600	179217.78	34.79	820	1242	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20403	13.15	2.48	12	0.09	13685.00	72627.00	256000	20230411	-29.69	144000	20231020	25.00	256000	-29.69	20230411	144000	25.00	20231020	256000	-29.69	20230411	144000	25.00	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
87	20231116	110307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178600	-2000	5	-1.11	1313293500	7329	11.44	179800	182300	177900	234500	126500	180600	179191.36	34.79	820	735	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20245	13.05	2.46	12	0.06	13685.00	72627.00	256000	20230411	-30.23	144000	20231020	24.03	256000	-30.23	20230411	144000	24.03	20231020	256000	-30.23	20230411	144000	24.03	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
88	20231116	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179400	-1200	5	-0.66	150342700	838	1.31	179800	179900	178900	234500	126500	180600	179406.56	34.79	820	-178	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20335	13.11	2.47	12	0.01	13685.00	72627.00	256000	20230411	-29.92	144000	20231020	24.58	256000	-29.92	20230411	144000	24.58	20231020	256000	-29.92	20230411	144000	24.58	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
89	20231116	090306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180600	0	3	0.00	0	0	0.00	0	0	0	234500	126500	180600	0.00	34.79	820	0	187733	184166	181733	178166	175733	182950	176950	567	53900	5000	133640	100	1	11335195	20471	13.20	2.49	12	0.00	13685.00	72627.00	256000	20230411	-29.45	144000	20231020	25.42	256000	-29.45	20230411	144000	25.42	20231020	256000	-29.45	20230411	144000	25.42	20231020	0.63	N	014680	5000	566 억	3944025	N	N	2571	N	N
90	20231115	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180600	200	2	0.11	11689578200	63976	66.59	183000	185300	179300	234500	126300	180400	182721.00	34.86	701	-3277	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20471	13.20	2.49	12	0.56	13685.00	72627.00	256000	20230411	-29.45	144000	20231020	25.42	256000	-29.45	20230411	144000	25.42	20231020	256000	-29.45	20230411	144000	25.42	20231020	0.63	N	014680	5000	566 억	3951166	N	N	2571	N	N
91	20231115	150311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181400	1000	2	0.55	10758141300	58827	61.23	183000	185300	179300	234500	126300	180400	182877.61	34.86	701	-3908	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20562	13.26	2.50	12	0.52	13685.00	72627.00	256000	20230411	-29.14	144000	20231020	25.97	256000	-29.14	20230411	144000	25.97	20231020	256000	-29.14	20230411	144000	25.97	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
92	20231115	140313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180000	-400	5	-0.22	8891357200	48507	50.49	183000	185300	179300	234500	126300	180400	183300.50	34.86	701	-2529	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20403	13.15	2.48	12	0.43	13685.00	72627.00	256000	20230411	-29.69	144000	20231020	25.00	256000	-29.69	20230411	144000	25.00	20231020	256000	-29.69	20230411	144000	25.00	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
93	20231115	130313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182900	2500	2	1.39	6975389400	37955	39.51	183000	185300	182000	234500	126300	180400	183780.51	34.86	701	-3363	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20732	13.36	2.52	12	0.33	13685.00	72627.00	256000	20230411	-28.55	144000	20231020	27.01	256000	-28.55	20230411	144000	27.01	20231020	256000	-28.55	20230411	144000	27.01	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
94	20231115	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184600	4200	2	2.33	6200477800	33746	35.13	183000	185300	182000	234500	126300	180400	183739.64	34.86	701	-2657	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20925	13.49	2.54	12	0.30	13685.00	72627.00	256000	20230411	-27.89	144000	20231020	28.19	256000	-27.89	20230411	144000	28.19	20231020	256000	-27.89	20230411	144000	28.19	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
95	20231115	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183800	3400	2	1.88	5147594200	28021	29.17	183000	185300	182000	234500	126300	180400	183704.87	34.86	701	-1869	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20834	13.43	2.53	12	0.25	13685.00	72627.00	256000	20230411	-28.20	144000	20231020	27.64	256000	-28.20	20230411	144000	27.64	20231020	256000	-28.20	20230411	144000	27.64	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
96	20231115	100311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183500	3100	2	1.72	3710146400	20167	20.99	183000	185300	182300	234500	126300	180400	183971.16	34.86	701	-1350	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20800	13.41	2.53	12	0.18	13685.00	72627.00	256000	20230411	-28.32	144000	20231020	27.43	256000	-28.32	20230411	144000	27.43	20231020	256000	-28.32	20230411	144000	27.43	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
97	20231115	090309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182800	2400	2	1.33	743942300	4062	4.23	183000	184100	182300	234500	126300	180400	183146.80	34.86	701	514	185333	182866	180133	177666	174933	184100	178900	567	54100	5000	133490	100	1	11335195	20721	13.36	2.52	12	0.04	13685.00	72627.00	256000	20230411	-28.59	144000	20231020	26.94	256000	-28.59	20230411	144000	26.94	20231020	256000	-28.59	20230411	144000	26.94	20231020	0.63	N	014680	5000	566 억	3951166	N	N	3737	N	N
98	20231114	160308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180400	3700	2	2.09	17379635300	96005	52.48	179500	182600	177400	229500	123700	176700	181028.55	35.00	-14	-20590	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20449	13.18	2.48	12	0.85	13685.00	72627.00	256000	20230411	-29.53	144000	20231020	25.28	256000	-29.53	20230411	144000	25.28	20231020	256000	-29.53	20230411	144000	25.28	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3737	N	N
99	20231114	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180200	3500	2	1.98	16351815500	90306	49.37	179500	182600	177400	229500	123700	176700	181071.20	35.00	-14	-16901	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20426	13.17	2.48	12	0.80	13685.00	72627.00	256000	20230411	-29.61	144000	20231020	25.14	256000	-29.61	20230411	144000	25.14	20231020	256000	-29.61	20230411	144000	25.14	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
100	20231114	140309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182300	5600	2	3.17	12991961600	71731	39.21	179500	182500	177400	229500	123700	176700	181120.60	35.00	-14	-10244	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20664	13.32	2.51	12	0.63	13685.00	72627.00	256000	20230411	-28.79	144000	20231020	26.60	256000	-28.79	20230411	144000	26.60	20231020	256000	-28.79	20230411	144000	26.60	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
101	20231114	130309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182000	5300	2	3.00	11335814300	62634	34.24	179500	182500	177400	229500	123700	176700	180985.00	35.00	-14	-7442	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20630	13.30	2.51	12	0.55	13685.00	72627.00	256000	20230411	-28.91	144000	20231020	26.39	256000	-28.91	20230411	144000	26.39	20231020	256000	-28.91	20230411	144000	26.39	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
102	20231114	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181700	5000	2	2.83	9776516600	54047	29.54	179500	182500	177400	229500	123700	176700	180889.16	35.00	-14	-6062	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20596	13.28	2.50	12	0.48	13685.00	72627.00	256000	20230411	-29.02	144000	20231020	26.18	256000	-29.02	20230411	144000	26.18	20231020	256000	-29.02	20230411	144000	26.18	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
103	20231114	110312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180300	3600	2	2.04	7900234400	43661	23.87	179500	182500	177400	229500	123700	176700	180944.88	35.00	-14	-6299	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20437	13.18	2.48	12	0.39	13685.00	72627.00	256000	20230411	-29.57	144000	20231020	25.21	256000	-29.57	20230411	144000	25.21	20231020	256000	-29.57	20230411	144000	25.21	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
104	20231114	100309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181900	5200	2	2.94	6213979000	34304	18.75	179500	182500	177400	229500	123700	176700	181144.44	35.00	-14	-3195	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20619	13.29	2.50	12	0.30	13685.00	72627.00	256000	20230411	-28.95	144000	20231020	26.32	256000	-28.95	20230411	144000	26.32	20231020	256000	-28.95	20230411	144000	26.32	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
105	20231114	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179000	2300	2	1.30	959757600	5328	2.91	179500	181400	179000	229500	123700	176700	180134.68	35.00	-14	-425	188566	182632	176566	170632	164566	185600	173600	567	52800	5000	130750	100	1	11335195	20290	13.08	2.46	12	0.05	13685.00	72627.00	256000	20230411	-30.08	144000	20231020	24.31	256000	-30.08	20230411	144000	24.31	20231020	256000	-30.08	20230411	144000	24.31	20231020	0.64	N	014680	5000	566 억	3967131	N	N	3922	N	N
106	20231113	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	7900	2	4.68	32559389600	182649	521.85	174900	182500	170500	219000	118200	168800	178262.84	35.00	-182	7760	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20029	12.91	2.43	12	1.61	13685.00	72627.00	256000	20230411	-30.98	144000	20231020	22.71	256000	-30.98	20230411	144000	22.71	20231020	256000	-30.98	20230411	144000	22.71	20231020	0.64	N	014680	5000	566 억	3967854	N	N	3922	N	N
107	20231113	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177100	8300	2	4.92	31316247800	175613	501.75	174900	182500	170500	219000	118200	168800	178325.34	35.00	-182	9656	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20075	12.94	2.44	12	1.55	13685.00	72627.00	256000	20230411	-30.82	144000	20231020	22.99	256000	-30.82	20230411	144000	22.99	20231020	256000	-30.82	20230411	144000	22.99	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
108	20231113	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177700	8900	2	5.27	28670725600	160747	459.28	174900	182500	170500	219000	118200	168800	178359.32	35.00	-182	14424	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20143	12.99	2.45	12	1.42	13685.00	72627.00	256000	20230411	-30.59	144000	20231020	23.40	256000	-30.59	20230411	144000	23.40	20231020	256000	-30.59	20230411	144000	23.40	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
109	20231113	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178200	9400	2	5.57	26653259000	149413	426.89	174900	182500	170500	219000	118200	168800	178386.48	35.00	-182	17207	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20199	13.02	2.45	12	1.32	13685.00	72627.00	256000	20230411	-30.39	144000	20231020	23.75	256000	-30.39	20230411	144000	23.75	20231020	256000	-30.39	20230411	144000	23.75	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
110	20231113	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178100	9300	2	5.51	24015418900	134645	384.70	174900	182500	170500	219000	118200	168800	178361.02	35.00	-182	21647	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20188	13.01	2.45	12	1.19	13685.00	72627.00	256000	20230411	-30.43	144000	20231020	23.68	256000	-30.43	20230411	144000	23.68	20231020	256000	-30.43	20230411	144000	23.68	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
111	20231113	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180600	11800	2	6.99	21269017200	119374	341.07	174900	182500	170500	219000	118200	168800	178171.27	35.00	-182	25115	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20471	13.20	2.49	12	1.05	13685.00	72627.00	256000	20230411	-29.45	144000	20231020	25.42	256000	-29.45	20230411	144000	25.42	20231020	256000	-29.45	20230411	144000	25.42	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
112	20231113	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181100	12300	2	7.29	14912702900	84173	240.49	174900	182500	170500	219000	118200	168800	177167.30	35.00	-182	25479	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	20528	13.23	2.49	12	0.74	13685.00	72627.00	256000	20230411	-29.26	144000	20231020	25.76	256000	-29.26	20230411	144000	25.76	20231020	256000	-29.26	20230411	144000	25.76	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
113	20231113	090303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	171500	2700	2	1.60	463715000	2669	7.63	174900	174900	171200	219000	118200	168800	173741.10	35.00	-182	114	173466	171132	167666	165332	161866	172300	166500	567	50200	5000	124910	100	1	11335195	19440	12.53	2.36	12	0.02	13685.00	72627.00	256000	20230411	-33.01	144000	20231020	19.10	256000	-33.01	20230411	144000	19.10	20231020	256000	-33.01	20230411	144000	19.10	20231020	0.64	N	014680	5000	566 억	3967854	N	N	163	N	N
114	20231110	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168800	1500	2	0.90	5822320300	34510	98.19	165700	170000	164200	217000	117200	167300	168713.97	35.05	-182	3006	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	19134	12.33	2.32	12	0.30	13685.00	72627.00	256000	20230411	-34.06	144000	20231020	17.22	256000	-34.06	20230411	144000	17.22	20231020	256000	-34.06	20230411	144000	17.22	20231020	0.65	N	014680	5000	566 억	3972736	N	N	163	N	N
115	20231110	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168600	1300	2	0.78	5517631000	32705	93.06	165700	170000	164200	217000	117200	167300	168709.10	35.05	-182	3252	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	19111	12.32	2.32	12	0.29	13685.00	72627.00	256000	20230411	-34.14	144000	20231020	17.08	256000	-34.14	20230411	144000	17.08	20231020	256000	-34.14	20230411	144000	17.08	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
116	20231110	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169000	1700	2	1.02	4753944800	28184	80.19	165700	170000	164200	217000	117200	167300	168675.31	35.05	-182	3871	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	19156	12.35	2.33	12	0.25	13685.00	72627.00	256000	20230411	-33.98	144000	20231020	17.36	256000	-33.98	20230411	144000	17.36	20231020	256000	-33.98	20230411	144000	17.36	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
117	20231110	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169400	2100	2	1.26	4073670800	24169	68.77	165700	170000	164200	217000	117200	167300	168549.41	35.05	-182	4197	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	19202	12.38	2.33	12	0.21	13685.00	72627.00	256000	20230411	-33.83	144000	20231020	17.64	256000	-33.83	20230411	144000	17.64	20231020	256000	-33.83	20230411	144000	17.64	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
118	20231110	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169300	2000	2	1.20	3463873200	20566	58.52	165700	170000	164200	217000	117200	167300	168427.17	35.05	-182	5051	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	19190	12.37	2.33	12	0.18	13685.00	72627.00	256000	20230411	-33.87	144000	20231020	17.57	256000	-33.87	20230411	144000	17.57	20231020	256000	-33.87	20230411	144000	17.57	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
119	20231110	110305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169500	2200	2	1.32	2229358500	13283	37.79	165700	169700	164200	217000	117200	167300	167835.47	35.05	-182	4645	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	19213	12.39	2.33	12	0.12	13685.00	72627.00	256000	20230411	-33.79	144000	20231020	17.71	256000	-33.79	20230411	144000	17.71	20231020	256000	-33.79	20230411	144000	17.71	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
120	20231110	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167400	100	2	0.06	794313400	4780	13.60	165700	167600	164200	217000	117200	167300	166174.35	35.05	-182	2358	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	18975	12.23	2.30	12	0.04	13685.00	72627.00	256000	20230411	-34.61	144000	20231020	16.25	256000	-34.61	20230411	144000	16.25	20231020	256000	-34.61	20230411	144000	16.25	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
121	20231110	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	164700	-2600	5	-1.55	59656700	361	1.03	165700	165700	164200	217000	117200	167300	165254.02	35.05	-182	-9	171766	169532	167266	165032	162766	170650	166150	567	49700	5000	123800	100	1	11335195	18669	12.04	2.27	12	0.00	13685.00	72627.00	256000	20230411	-35.66	144000	20231020	14.38	256000	-35.66	20230411	144000	14.38	20231020	256000	-35.66	20230411	144000	14.38	20231020	0.65	N	014680	5000	566 억	3972736	N	N	54	N	N
122	20231109	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167300	1800	2	1.09	5902638100	35128	113.24	165000	169500	165000	215000	115900	165500	168032.47	35.17	0	-2489	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	18964	12.23	2.30	12	0.31	13685.00	72627.00	256000	20230411	-34.65	144000	20231020	16.18	256000	-34.65	20230411	144000	16.18	20231020	256000	-34.65	20230411	144000	16.18	20231020	0.63	N	014680	5000	566 억	3986092	N	N	54	N	N
123	20231109	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168100	2600	2	1.57	4780398200	28423	91.62	165000	169500	165000	215000	115900	165500	168187.67	35.17	0	-4448	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	19054	12.28	2.31	12	0.25	13685.00	72627.00	256000	20230411	-34.34	144000	20231020	16.74	256000	-34.34	20230411	144000	16.74	20231020	256000	-34.34	20230411	144000	16.74	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
124	20231109	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167200	1700	2	1.03	3539835300	21042	67.83	165000	169500	165000	215000	115900	165500	168227.13	35.17	0	-3098	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	18952	12.22	2.30	12	0.19	13685.00	72627.00	256000	20230411	-34.69	144000	20231020	16.11	256000	-34.69	20230411	144000	16.11	20231020	256000	-34.69	20230411	144000	16.11	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
125	20231109	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168000	2500	2	1.51	2771849800	16473	53.10	165000	169500	165000	215000	115900	165500	168266.24	35.17	0	-2501	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	19043	12.28	2.31	12	0.15	13685.00	72627.00	256000	20230411	-34.38	144000	20231020	16.67	256000	-34.38	20230411	144000	16.67	20231020	256000	-34.38	20230411	144000	16.67	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
126	20231109	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168600	3100	2	1.87	2213292800	13156	42.41	165000	169500	165000	215000	115900	165500	168234.48	35.17	0	-1475	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	19111	12.32	2.32	12	0.12	13685.00	72627.00	256000	20230411	-34.14	144000	20231020	17.08	256000	-34.14	20230411	144000	17.08	20231020	256000	-34.14	20230411	144000	17.08	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
127	20231109	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169000	3500	2	2.11	1573846700	9374	30.22	165000	169500	165000	215000	115900	165500	167894.89	35.17	0	967	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	19156	12.35	2.33	12	0.08	13685.00	72627.00	256000	20230411	-33.98	144000	20231020	17.36	256000	-33.98	20230411	144000	17.36	20231020	256000	-33.98	20230411	144000	17.36	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
128	20231109	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167800	2300	2	1.39	787407100	4707	15.17	165000	168900	165000	215000	115900	165500	167284.28	35.17	0	-281	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	19020	12.26	2.31	12	0.04	13685.00	72627.00	256000	20230411	-34.45	144000	20231020	16.53	256000	-34.45	20230411	144000	16.53	20231020	256000	-34.45	20230411	144000	16.53	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
129	20231109	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166100	600	2	0.36	34135900	206	0.66	165000	166800	165000	215000	115900	165500	165708.25	35.17	0	33	173033	169266	167033	163266	161033	168150	162150	567	49500	5000	122470	100	1	11335195	18828	12.14	2.29	12	0.00	13685.00	72627.00	256000	20230411	-35.12	144000	20231020	15.35	256000	-35.12	20230411	144000	15.35	20231020	256000	-35.12	20230411	144000	15.35	20231020	0.63	N	014680	5000	566 억	3986092	N	N	123	N	N
130	20231108	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	165500	-2200	5	-1.31	5173127300	30912	69.74	170000	170800	164800	218000	117400	167700	167351.55	35.17	14	-10328	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18760	12.09	2.28	12	0.27	13685.00	72627.00	256000	20230411	-35.35	144000	20231020	14.93	256000	-35.35	20230411	144000	14.93	20231020	256000	-35.35	20230411	144000	14.93	20231020	0.65	N	014680	5000	566 억	3986909	N	N	123	N	N
131	20231108	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166200	-1500	5	-0.89	4722683300	28195	63.61	170000	170800	164800	218000	117400	167700	167500.72	35.17	14	-9441	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18839	12.14	2.29	12	0.25	13685.00	72627.00	256000	20230411	-35.08	144000	20231020	15.42	256000	-35.08	20230411	144000	15.42	20231020	256000	-35.08	20230411	144000	15.42	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
132	20231108	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167200	-500	5	-0.30	3888034900	23206	52.35	170000	170800	164800	218000	117400	167700	167544.37	35.17	14	-7461	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18952	12.22	2.30	12	0.20	13685.00	72627.00	256000	20230411	-34.69	144000	20231020	16.11	256000	-34.69	20230411	144000	16.11	20231020	256000	-34.69	20230411	144000	16.11	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
133	20231108	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166800	-900	5	-0.54	3374063700	20129	45.41	170000	170800	164800	218000	117400	167700	167622.02	35.17	14	-6386	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18907	12.19	2.30	12	0.18	13685.00	72627.00	256000	20230411	-34.84	144000	20231020	15.83	256000	-34.84	20230411	144000	15.83	20231020	256000	-34.84	20230411	144000	15.83	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
134	20231108	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167500	-200	5	-0.12	2870761100	17118	38.62	170000	170800	164800	218000	117400	167700	167704.24	35.17	14	-5192	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18986	12.24	2.31	12	0.15	13685.00	72627.00	256000	20230411	-34.57	144000	20231020	16.32	256000	-34.57	20230411	144000	16.32	20231020	256000	-34.57	20230411	144000	16.32	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
135	20231108	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	165400	-2300	5	-1.37	2060799100	12257	27.65	170000	170800	165300	218000	117400	167700	168132.49	35.17	14	-4160	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18748	12.09	2.28	12	0.11	13685.00	72627.00	256000	20230411	-35.39	144000	20231020	14.86	256000	-35.39	20230411	144000	14.86	20231020	256000	-35.39	20230411	144000	14.86	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
136	20231108	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166300	-1400	5	-0.83	1387876100	8204	18.51	170000	170800	166000	218000	117400	167700	169171.02	35.17	14	-1979	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	18850	12.15	2.29	12	0.07	13685.00	72627.00	256000	20230411	-35.04	144000	20231020	15.49	256000	-35.04	20230411	144000	15.49	20231020	256000	-35.04	20230411	144000	15.49	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
137	20231108	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169300	1600	2	0.95	178608800	1050	2.37	170000	170800	169300	218000	117400	167700	170108.21	35.17	14	-199	174233	170966	167533	164266	160833	169250	162550	567	50300	5000	124090	100	1	11335195	19190	12.37	2.33	12	0.01	13685.00	72627.00	256000	20230411	-33.87	144000	20231020	17.57	256000	-33.87	20230411	144000	17.57	20231020	256000	-33.87	20230411	144000	17.57	20231020	0.65	N	014680	5000	566 억	3986909	N	N	1245	N	N
138	20231107	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167700	-2400	5	-1.41	7349760200	44312	55.89	168400	170800	164100	221000	119100	170100	165860.88	35.26	-14	914	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	19009	12.25	2.31	12	0.39	13685.00	72627.00	256000	20230411	-34.49	144000	20231020	16.46	256000	-34.49	20230411	144000	16.46	20231020	256000	-34.49	20230411	144000	16.46	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1245	N	N
139	20231107	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166600	-3500	5	-2.06	6584219800	39738	50.12	168400	170800	164100	221000	119100	170100	165687.44	35.26	-14	1014	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18884	12.17	2.29	12	0.35	13685.00	72627.00	256000	20230411	-34.92	144000	20231020	15.69	256000	-34.92	20230411	144000	15.69	20231020	256000	-34.92	20230411	144000	15.69	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
140	20231107	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166000	-4100	5	-2.41	5345513000	32275	40.71	168400	170800	164100	221000	119100	170100	165619.79	35.26	-14	344	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18816	12.13	2.29	12	0.28	13685.00	72627.00	256000	20230411	-35.16	144000	20231020	15.28	256000	-35.16	20230411	144000	15.28	20231020	256000	-35.16	20230411	144000	15.28	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
141	20231107	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	165600	-4500	5	-2.65	4493379600	27116	34.20	168400	170800	164100	221000	119100	170100	165704.67	35.26	-14	-337	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18771	12.10	2.28	12	0.24	13685.00	72627.00	256000	20230411	-35.31	144000	20231020	15.00	256000	-35.31	20230411	144000	15.00	20231020	256000	-35.31	20230411	144000	15.00	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
142	20231107	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	164500	-5600	5	-3.29	3446846200	20757	26.18	168400	170800	164500	221000	119100	170100	166051.20	35.26	-14	1031	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18646	12.02	2.26	12	0.18	13685.00	72627.00	256000	20230411	-35.74	144000	20231020	14.24	256000	-35.74	20230411	144000	14.24	20231020	256000	-35.74	20230411	144000	14.24	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
143	20231107	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166400	-3700	5	-2.18	2713907300	16318	20.58	168400	170800	164500	221000	119100	170100	166306.75	35.26	-14	1168	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18862	12.16	2.29	12	0.14	13685.00	72627.00	256000	20230411	-35.00	144000	20231020	15.56	256000	-35.00	20230411	144000	15.56	20231020	256000	-35.00	20230411	144000	15.56	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
144	20231107	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	165000	-5100	5	-3.00	2028574700	12183	15.37	168400	170800	164700	221000	119100	170100	166499.77	35.26	-14	553	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18703	12.06	2.27	12	0.11	13685.00	72627.00	256000	20230411	-35.55	144000	20231020	14.58	256000	-35.55	20230411	144000	14.58	20231020	256000	-35.55	20230411	144000	14.58	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
145	20231107	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	165900	-4200	5	-2.47	265095300	1587	2.00	168400	170800	165000	221000	119100	170100	166982.85	35.26	-14	-170	175633	172866	168033	165266	160433	174250	166650	567	50900	5000	125870	100	1	11335195	18805	12.12	2.28	12	0.01	13685.00	72627.00	256000	20230411	-35.20	144000	20231020	15.21	256000	-35.20	20230411	144000	15.21	20231020	256000	-35.20	20230411	144000	15.21	20231020	0.65	N	014680	5000	566 억	3996672	N	N	1762	N	N
146	20231106	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170100	10000	2	6.25	13259250800	79171	162.31	163600	170800	163200	208000	112100	160100	167475.74	35.24	-182	4247	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	19281	12.43	2.34	12	0.70	13685.00	72627.00	256000	20230411	-33.55	144000	20231020	18.12	256000	-33.55	20230411	144000	18.12	20231020	256000	-33.55	20230411	144000	18.12	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	1762	N	N
147	20231106	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168300	8200	2	5.12	11442335900	68442	140.32	163600	170800	163200	208000	112100	160100	167182.96	35.24	-182	3915	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	19077	12.30	2.32	12	0.60	13685.00	72627.00	256000	20230411	-34.26	144000	20231020	16.88	256000	-34.26	20230411	144000	16.88	20231020	256000	-34.26	20230411	144000	16.88	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
148	20231106	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167300	7200	2	4.50	9382468000	56112	115.04	163600	170800	163200	208000	112100	160100	167209.65	35.24	-182	245	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	18964	12.23	2.30	12	0.50	13685.00	72627.00	256000	20230411	-34.65	144000	20231020	16.18	256000	-34.65	20230411	144000	16.18	20231020	256000	-34.65	20230411	144000	16.18	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
149	20231106	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166600	6500	2	4.06	8273227900	49481	101.44	163600	170800	163200	208000	112100	160100	167200.09	35.24	-182	-438	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	18884	12.17	2.29	12	0.44	13685.00	72627.00	256000	20230411	-34.92	144000	20231020	15.69	256000	-34.92	20230411	144000	15.69	20231020	256000	-34.92	20230411	144000	15.69	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
150	20231106	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167600	7500	2	4.68	7412546500	44320	90.86	163600	170800	163200	208000	112100	160100	167250.60	35.24	-182	624	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	18998	12.25	2.31	12	0.39	13685.00	72627.00	256000	20230411	-34.53	144000	20231020	16.39	256000	-34.53	20230411	144000	16.39	20231020	256000	-34.53	20230411	144000	16.39	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
151	20231106	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	166500	6400	2	4.00	6371199700	38091	78.09	163600	170800	163200	208000	112100	160100	167262.60	35.24	-182	489	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	18873	12.17	2.29	12	0.34	13685.00	72627.00	256000	20230411	-34.96	144000	20231020	15.62	256000	-34.96	20230411	144000	15.62	20231020	256000	-34.96	20230411	144000	15.62	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
152	20231106	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168800	8700	2	5.43	4977831500	29784	61.06	163600	170800	163200	208000	112100	160100	167131.06	35.24	-182	1514	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	19134	12.33	2.32	12	0.26	13685.00	72627.00	256000	20230411	-34.06	144000	20231020	17.22	256000	-34.06	20230411	144000	17.22	20231020	256000	-34.06	20230411	144000	17.22	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
153	20231106	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	165000	4900	2	3.06	288861300	1760	3.61	163600	165200	163200	208000	112100	160100	164125.74	35.24	-182	573	164033	162066	160333	158366	156633	161200	157500	567	47900	5000	118470	100	1	11335195	18703	12.06	2.27	12	0.02	13685.00	72627.00	256000	20230411	-35.55	144000	20231020	14.58	256000	-35.55	20230411	144000	14.58	20231020	256000	-35.55	20230411	144000	14.58	20231020	0.68	Y	014680	5000	566 억	3994427	N	N	3007	N	N
154	20231103	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	160100	1600	2	1.01	7838204400	48772	80.84	161000	162300	158600	206000	111000	158500	160711.45	35.25	-182	-5278	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18148	11.70	2.20	12	0.43	13685.00	72627.00	256000	20230411	-37.46	144000	20231020	11.18	256000	-37.46	20230411	144000	11.18	20231020	256000	-37.46	20230411	144000	11.18	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	3007	N	N
155	20231103	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	159800	1300	2	0.82	6468018000	40262	66.73	161000	162300	158600	206000	111000	158500	160648.20	35.25	-182	-4634	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18114	11.68	2.20	12	0.36	13685.00	72627.00	256000	20230411	-37.58	144000	20231020	10.97	256000	-37.58	20230411	144000	10.97	20231020	256000	-37.58	20230411	144000	10.97	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
156	20231103	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	161000	2500	2	1.58	5178263900	32206	53.38	161000	162300	158600	206000	111000	158500	160785.69	35.25	-182	-4385	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18250	11.76	2.22	12	0.28	13685.00	72627.00	256000	20230411	-37.11	144000	20231020	11.81	256000	-37.11	20230411	144000	11.81	20231020	256000	-37.11	20230411	144000	11.81	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
157	20231103	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	161100	2600	2	1.64	4626393800	28775	47.69	161000	162300	158600	206000	111000	158500	160778.24	35.25	-182	-3439	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18261	11.77	2.22	12	0.25	13685.00	72627.00	256000	20230411	-37.07	144000	20231020	11.88	256000	-37.07	20230411	144000	11.88	20231020	256000	-37.07	20230411	144000	11.88	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
158	20231103	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	161500	3000	2	1.89	3976134000	24743	41.01	161000	162300	158600	206000	111000	158500	160697.33	35.25	-182	-2316	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18306	11.80	2.22	12	0.22	13685.00	72627.00	256000	20230411	-36.91	144000	20231020	12.15	256000	-36.91	20230411	144000	12.15	20231020	256000	-36.91	20230411	144000	12.15	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
159	20231103	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	161500	3000	2	1.89	3349798000	20864	34.58	161000	162300	158600	206000	111000	158500	160553.97	35.25	-182	-1786	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18306	11.80	2.22	12	0.18	13685.00	72627.00	256000	20230411	-36.91	144000	20231020	12.15	256000	-36.91	20230411	144000	12.15	20231020	256000	-36.91	20230411	144000	12.15	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
160	20231103	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	159800	1300	2	0.82	1797899700	11251	18.65	161000	161400	158600	206000	111000	158500	159799.10	35.25	-182	-2155	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18114	11.68	2.20	12	0.10	13685.00	72627.00	256000	20230411	-37.58	144000	20231020	10.97	256000	-37.58	20230411	144000	10.97	20231020	256000	-37.58	20230411	144000	10.97	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
161	20231103	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	160800	2300	2	1.45	363950900	2261	3.75	161000	161400	160400	206000	111000	158500	160969.00	35.25	-182	-1230	162700	160600	157300	155200	151900	161650	156250	567	47500	5000	117290	100	1	11335195	18227	11.75	2.21	12	0.02	13685.00	72627.00	256000	20230411	-37.19	144000	20231020	11.67	256000	-37.19	20230411	144000	11.67	20231020	256000	-37.19	20230411	144000	11.67	20231020	0.68	Y	014680	5000	566 억	3996110	N	N	5788	N	N
162	20231102	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	158500	7500	2	4.97	9481053200	60300	170.10	154800	159400	154000	196300	105700	151000	157238.47	35.32	497	-5957	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	17966	11.58	2.18	12	0.53	13685.00	72627.00	256000	20230411	-38.09	144000	20231020	10.07	256000	-38.09	20230411	144000	10.07	20231020	256000	-38.09	20230411	144000	10.07	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	5788	N	N
163	20231102	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	158800	7800	2	5.17	8379814900	53360	150.52	154800	159400	154000	196300	105700	151000	157050.95	35.32	497	-5120	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	18000	11.60	2.19	12	0.47	13685.00	72627.00	256000	20230411	-37.97	144000	20231020	10.28	256000	-37.97	20230411	144000	10.28	20231020	256000	-37.97	20230411	144000	10.28	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
164	20231102	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	158800	7800	2	5.17	6947088700	44332	125.06	154800	158900	154000	196300	105700	151000	156714.99	35.32	497	-3603	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	18000	11.60	2.19	12	0.39	13685.00	72627.00	256000	20230411	-37.97	144000	20231020	10.28	256000	-37.97	20230411	144000	10.28	20231020	256000	-37.97	20230411	144000	10.28	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
165	20231102	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157800	6800	2	4.50	6252722100	39952	112.70	154800	158500	154000	196300	105700	151000	156515.52	35.32	497	-1215	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	17887	11.53	2.17	12	0.35	13685.00	72627.00	256000	20230411	-38.36	144000	20231020	9.58	256000	-38.36	20230411	144000	9.58	20231020	256000	-38.36	20230411	144000	9.58	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
166	20231102	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157500	6500	2	4.30	5076090700	32484	91.63	154800	157800	154000	196300	105700	151000	156275.70	35.32	497	-3610	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	17853	11.51	2.17	12	0.29	13685.00	72627.00	256000	20230411	-38.48	144000	20231020	9.38	256000	-38.48	20230411	144000	9.38	20231020	256000	-38.48	20230411	144000	9.38	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
167	20231102	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157000	6000	2	3.97	4079866000	26137	73.73	154800	157800	154000	196300	105700	151000	156109.10	35.32	497	-1953	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	17796	11.47	2.16	12	0.23	13685.00	72627.00	256000	20230411	-38.67	144000	20231020	9.03	256000	-38.67	20230411	144000	9.03	20231020	256000	-38.67	20230411	144000	9.03	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
168	20231102	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155300	4300	2	2.85	2545597700	16339	46.09	154800	157200	154000	196300	105700	151000	155819.52	35.32	497	-744	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	17604	11.35	2.14	12	0.14	13685.00	72627.00	256000	20230411	-39.34	144000	20231020	7.85	256000	-39.34	20230411	144000	7.85	20231020	256000	-39.34	20230411	144000	7.85	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
169	20231102	090251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155100	4100	2	2.72	156699100	1014	2.86	154800	155200	154000	196300	105700	151000	154797.78	35.32	497	-77	154800	152900	151700	149800	148600	153850	150750	567	45300	5000	111740	100	1	11335195	17581	11.33	2.14	12	0.01	13685.00	72627.00	256000	20230411	-39.41	144000	20231020	7.71	256000	-39.41	20230411	144000	7.71	20231020	256000	-39.41	20230411	144000	7.71	20231020	0.69	Y	014680	5000	566 억	4003996	N	N	3122	N	N
170	20231101	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151000	800	2	0.53	5380599900	35448	100.76	150500	153600	150500	195200	105200	150200	151789.29	35.43	0	-6750	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17116	11.03	2.08	12	0.31	13685.00	72627.00	256000	20230411	-41.02	144000	20231020	4.86	256000	-41.02	20230411	144000	4.86	20231020	256000	-41.02	20230411	144000	4.86	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3122	N	N
171	20231101	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150800	600	2	0.40	4248653800	27964	79.48	150500	153600	150500	195200	105200	150200	151932.98	35.43	0	-3246	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17093	11.02	2.08	12	0.25	13685.00	72627.00	256000	20230411	-41.09	144000	20231020	4.72	256000	-41.09	20230411	144000	4.72	20231020	256000	-41.09	20230411	144000	4.72	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N
172	20231101	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151600	1400	2	0.93	3386364400	22255	63.26	150500	153600	150500	195200	105200	150200	152161.96	35.43	0	-1734	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17184	11.08	2.09	12	0.20	13685.00	72627.00	256000	20230411	-40.78	144000	20231020	5.28	256000	-40.78	20230411	144000	5.28	20231020	256000	-40.78	20230411	144000	5.28	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N
173	20231101	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152000	1800	2	1.20	2833962100	18612	52.90	150500	153600	150500	195200	105200	150200	152265.32	35.43	0	-964	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17229	11.11	2.09	12	0.16	13685.00	72627.00	256000	20230411	-40.62	144000	20231020	5.56	256000	-40.62	20230411	144000	5.56	20231020	256000	-40.62	20230411	144000	5.56	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N
174	20231101	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152600	2400	2	1.60	2346605500	15423	43.84	150500	153200	150500	195200	105200	150200	152149.74	35.43	0	-614	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17298	11.15	2.10	12	0.14	13685.00	72627.00	256000	20230411	-40.39	144000	20231020	5.97	256000	-40.39	20230411	144000	5.97	20231020	256000	-40.39	20230411	144000	5.97	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N
175	20231101	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151800	1600	2	1.07	1806452800	11876	33.76	150500	153200	150500	195200	105200	150200	152109.53	35.43	0	-393	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17207	11.09	2.09	12	0.10	13685.00	72627.00	256000	20230411	-40.70	144000	20231020	5.42	256000	-40.70	20230411	144000	5.42	20231020	256000	-40.70	20230411	144000	5.42	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N
176	20231101	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151800	1600	2	1.07	1108086700	7271	20.67	150500	153200	150500	195200	105200	150200	152398.12	35.43	0	33	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17207	11.09	2.09	12	0.06	13685.00	72627.00	256000	20230411	-40.70	144000	20231020	5.42	256000	-40.70	20230411	144000	5.42	20231020	256000	-40.70	20230411	144000	5.42	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N
177	20231101	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151200	1000	2	0.67	21209300	140	0.40	150500	152400	150500	195200	105200	150200	151495.00	35.43	0	-8	155400	152800	150800	148200	146200	151800	147200	567	45000	5000	111140	100	1	11335195	17139	11.05	2.08	12	0.00	13685.00	72627.00	256000	20230411	-40.94	144000	20231020	5.00	256000	-40.94	20230411	144000	5.00	20231020	256000	-40.94	20230411	144000	5.00	20231020	0.69	Y	014680	5000	566 억	4015672	N	N	3675	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History