KissMeData/011780/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 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	20231031	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	-2800	5	-2.16	13830572200	109461	83.16	130700	130900	124000	168300	90700	129500	126351.41	18.43	0	-14004	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	37141	4.08	0.72	12	0.37	31017.00	175944.00	165000	20230303	-23.21	113000	20230817	12.12	165000	-23.21	20230303	113000	12.12	20230817	165000	-23.21	20230303	113000	12.12	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	29973	N	N
3	20231031	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-2900	5	-2.24	11933311000	94471	71.78	130700	130900	124000	168300	90700	129500	126317.15	18.43	0	-14615	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	37112	4.08	0.72	12	0.32	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	113000	12.04	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
4	20231031	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-4200	5	-3.24	9299732400	73609	55.93	130700	130900	124000	168300	90700	129500	126339.57	18.43	0	-13344	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	36731	4.04	0.71	12	0.25	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
5	20231031	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124700	-4800	5	-3.71	8186171000	64703	49.16	130700	130900	124000	168300	90700	129500	126519.14	18.43	0	-10610	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	36555	4.02	0.71	12	0.22	31017.00	175944.00	165000	20230303	-24.42	113000	20230817	10.35	165000	-24.42	20230303	113000	10.35	20230817	165000	-24.42	20230303	113000	10.35	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
6	20231031	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124900	-4600	5	-3.55	6843836200	53958	41.00	130700	130900	124000	168300	90700	129500	126836.31	18.43	0	-9930	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	36614	4.03	0.71	12	0.18	31017.00	175944.00	165000	20230303	-24.30	113000	20230817	10.53	165000	-24.30	20230303	113000	10.53	20230817	165000	-24.30	20230303	113000	10.53	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
7	20231031	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	-3900	5	-3.01	4821630700	37722	28.66	130700	130900	125100	168300	90700	129500	127820.08	18.43	0	-5460	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	36819	4.05	0.71	12	0.13	31017.00	175944.00	165000	20230303	-23.88	113000	20230817	11.15	165000	-23.88	20230303	113000	11.15	20230817	165000	-23.88	20230303	113000	11.15	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
8	20231031	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	-1700	5	-1.31	2367407000	18309	13.91	130700	130900	127300	168300	90700	129500	129302.90	18.43	0	-256	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	37464	4.12	0.73	12	0.06	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
9	20231031	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-800	5	-0.62	181753500	1401	1.06	130700	130800	128500	168300	90700	129500	129731.43	18.43	0	-430	134900	132200	127500	124800	120100	133550	126150	1523	38800	5000	98420	100	1	29314312	37728	4.15	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.42	Y	011780	5000	1523 억	5401409	N	N	14067	N	N
10	20231030	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	6900	2	5.63	16873223900	131374	385.60	123000	130200	122800	159300	85900	122600	128436.33	18.43	-1738	5650	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	37962	4.18	0.74	12	0.45	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	165000	-21.52	20230303	113000	14.60	20230817	165000	-21.52	20230303	113000	14.60	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	14065	N	N
11	20231030	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	7200	2	5.87	15390454500	119921	351.98	123000	130200	122800	159300	85900	122600	128338.28	18.43	-1738	5776	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	38050	4.18	0.74	12	0.41	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
12	20231030	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	6700	2	5.46	12129124800	94820	278.31	123000	130100	122800	159300	85900	122600	127917.37	18.43	-1738	10626	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	37903	4.17	0.73	12	0.32	31017.00	175944.00	165000	20230303	-21.64	113000	20230817	14.42	165000	-21.64	20230303	113000	14.42	20230817	165000	-21.64	20230303	113000	14.42	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
13	20231030	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	7200	2	5.87	10290588100	80652	236.72	123000	129900	122800	159300	85900	122600	127592.47	18.43	-1738	10897	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	38050	4.18	0.74	12	0.28	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
14	20231030	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	6100	2	4.98	8189853000	64353	188.88	123000	129400	122800	159300	85900	122600	127264.51	18.43	-1738	7250	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	37728	4.15	0.73	12	0.22	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
15	20231030	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	5800	2	4.73	6247826900	49281	144.65	123000	129400	122800	159300	85900	122600	126779.63	18.43	-1738	8319	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	37640	4.14	0.73	12	0.17	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
16	20231030	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	4300	2	3.51	3173712800	25236	74.07	123000	127500	122800	159300	85900	122600	125761.33	18.43	-1738	3762	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	37200	4.09	0.72	12	0.09	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
17	20231030	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122900	300	2	0.24	77258800	628	1.84	123000	124000	122800	159300	85900	122600	123023.57	18.43	-1738	92	128800	125700	123800	120700	118800	124750	119750	1523	36700	5000	93170	100	1	29314312	36027	3.96	0.70	12	0.00	31017.00	175944.00	165000	20230303	-25.52	113000	20230817	8.76	165000	-25.52	20230303	113000	8.76	20230817	165000	-25.52	20230303	113000	8.76	20230817	0.44	Y	011780	5000	1523 억	5403170	N	N	4543	N	N
18	20231027	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122600	300	2	0.25	4188060400	34013	42.52	126900	126900	121900	158900	85700	122300	123132.87	18.47	0	-6710	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	35939	3.95	0.70	12	0.12	31017.00	175944.00	165000	20230303	-25.70	113000	20230817	8.50	165000	-25.70	20230303	113000	8.50	20230817	165000	-25.70	20230303	113000	8.50	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	4541	N	N
19	20231027	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122700	400	2	0.33	3631978500	29481	36.86	126900	126900	121900	158900	85700	122300	123197.41	18.47	0	-4919	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	35969	3.96	0.70	12	0.10	31017.00	175944.00	165000	20230303	-25.64	113000	20230817	8.58	165000	-25.64	20230303	113000	8.58	20230817	165000	-25.64	20230303	113000	8.58	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
20	20231027	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	1000	2	0.82	3144482100	25508	31.89	126900	126900	121900	158900	85700	122300	123274.54	18.47	0	-3972	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	36145	3.98	0.70	12	0.09	31017.00	175944.00	165000	20230303	-25.27	113000	20230817	9.12	165000	-25.27	20230303	113000	9.12	20230817	165000	-25.27	20230303	113000	9.12	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
21	20231027	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122600	300	2	0.25	2689932700	21815	27.27	126900	126900	121900	158900	85700	122300	123306.80	18.47	0	-2600	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	35939	3.95	0.70	12	0.07	31017.00	175944.00	165000	20230303	-25.70	113000	20230817	8.50	165000	-25.70	20230303	113000	8.50	20230817	165000	-25.70	20230303	113000	8.50	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
22	20231027	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123100	800	2	0.65	2228819800	18056	22.57	126900	126900	121900	158900	85700	122300	123439.60	18.47	0	-2119	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	36086	3.97	0.70	12	0.06	31017.00	175944.00	165000	20230303	-25.39	113000	20230817	8.94	165000	-25.39	20230303	113000	8.94	20230817	165000	-25.39	20230303	113000	8.94	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
23	20231027	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123600	1300	2	1.06	1861213600	15076	18.85	126900	126900	121900	158900	85700	122300	123455.78	18.47	0	-1649	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	36232	3.98	0.70	12	0.05	31017.00	175944.00	165000	20230303	-25.09	113000	20230817	9.38	165000	-25.09	20230303	113000	9.38	20230817	165000	-25.09	20230303	113000	9.38	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
24	20231027	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123100	800	2	0.65	1124187700	9115	11.40	126900	126900	121900	158900	85700	122300	123334.38	18.47	0	-1421	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	36086	3.97	0.70	12	0.03	31017.00	175944.00	165000	20230303	-25.39	113000	20230817	8.94	165000	-25.39	20230303	113000	8.94	20230817	165000	-25.39	20230303	113000	8.94	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
25	20231027	090251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	1100	2	0.90	240030900	1927	2.41	126900	126900	123400	158900	85700	122300	124567.85	18.47	0	-1245	127033	124666	122933	120566	118833	123800	119700	1523	36600	5000	92940	100	1	29314312	36174	3.98	0.70	12	0.01	31017.00	175944.00	165000	20230303	-25.21	113000	20230817	9.20	165000	-25.21	20230303	113000	9.20	20230817	165000	-25.21	20230303	113000	9.20	20230817	0.47	Y	011780	5000	1523 억	5415813	N	N	15583	N	N
26	20231026	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122300	-2900	5	-2.32	9851701800	79891	101.71	124800	125300	121200	162700	87700	125200	123315.05	18.57	0	-18461	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	35851	3.94	0.70	12	0.27	31017.00	175944.00	165000	20230303	-25.88	113000	20230817	8.23	165000	-25.88	20230303	113000	8.23	20230817	165000	-25.88	20230303	113000	8.23	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	15583	N	N
27	20231026	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122100	-3100	5	-2.48	8861993500	71795	91.40	124800	125300	121200	162700	87700	125200	123434.69	18.57	0	-20341	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	35793	3.94	0.69	12	0.24	31017.00	175944.00	165000	20230303	-26.00	113000	20230817	8.05	165000	-26.00	20230303	113000	8.05	20230817	165000	-26.00	20230303	113000	8.05	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
28	20231026	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122300	-2900	5	-2.32	7511628700	60737	77.32	124800	125300	121200	162700	87700	125200	123674.67	18.57	0	-20065	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	35851	3.94	0.70	12	0.21	31017.00	175944.00	165000	20230303	-25.88	113000	20230817	8.23	165000	-25.88	20230303	113000	8.23	20230817	165000	-25.88	20230303	113000	8.23	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
29	20231026	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	-2400	5	-1.92	6767080700	54672	69.60	124800	125300	121200	162700	87700	125200	123775.99	18.57	0	-18246	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	35998	3.96	0.70	12	0.19	31017.00	175944.00	165000	20230303	-25.58	113000	20230817	8.67	165000	-25.58	20230303	113000	8.67	20230817	165000	-25.58	20230303	113000	8.67	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
30	20231026	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124100	-1100	5	-0.88	6063916200	48957	62.33	124800	125300	121200	162700	87700	125200	123862.09	18.57	0	-15930	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	36379	4.00	0.71	12	0.17	31017.00	175944.00	165000	20230303	-24.79	113000	20230817	9.82	165000	-24.79	20230303	113000	9.82	20230817	165000	-24.79	20230303	113000	9.82	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
31	20231026	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124000	-1200	5	-0.96	3776071200	30556	38.90	124800	125300	121200	162700	87700	125200	123578.71	18.57	0	-7774	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	36350	4.00	0.70	12	0.10	31017.00	175944.00	165000	20230303	-24.85	113000	20230817	9.73	165000	-24.85	20230303	113000	9.73	20230817	165000	-24.85	20230303	113000	9.73	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
32	20231026	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123000	-2200	5	-1.76	1659877300	13512	17.20	124800	124800	121200	162700	87700	125200	122844.68	18.57	0	-4200	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	36057	3.97	0.70	12	0.05	31017.00	175944.00	165000	20230303	-25.45	113000	20230817	8.85	165000	-25.45	20230303	113000	8.85	20230817	165000	-25.45	20230303	113000	8.85	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
33	20231026	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	-1800	5	-1.44	282658700	2283	2.91	124800	124800	122700	162700	87700	125200	123810.21	18.57	0	-248	131533	128366	124233	121066	116933	129950	122650	1523	37500	5000	95150	100	1	29314312	36174	3.98	0.70	12	0.01	31017.00	175944.00	165000	20230303	-25.21	113000	20230817	9.20	165000	-25.21	20230303	113000	9.20	20230817	165000	-25.21	20230303	113000	9.20	20230817	0.47	Y	011780	5000	1523 억	5444258	N	N	10370	N	N
34	20231025	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125200	4000	2	3.30	9844990800	78533	201.54	120100	127400	120100	157500	84900	121200	125361.27	18.55	-395	7318	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	36702	4.04	0.71	12	0.27	31017.00	175944.00	165000	20230303	-24.12	113000	20230817	10.80	165000	-24.12	20230303	113000	10.80	20230817	165000	-24.12	20230303	113000	10.80	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	10370	N	N
35	20231025	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	4100	2	3.38	8924326500	71182	182.67	120100	127400	120100	157500	84900	121200	125373.42	18.55	-395	8645	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	36731	4.04	0.71	12	0.24	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	165000	-24.06	20230303	113000	10.88	20230817	165000	-24.06	20230303	113000	10.88	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
36	20231025	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	5500	2	4.54	7900488500	63054	161.81	120100	127400	120100	157500	84900	121200	125297.25	18.55	-395	10621	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	37141	4.08	0.72	12	0.22	31017.00	175944.00	165000	20230303	-23.21	113000	20230817	12.12	165000	-23.21	20230303	113000	12.12	20230817	165000	-23.21	20230303	113000	12.12	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
37	20231025	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	5500	2	4.54	7082880300	56596	145.24	120100	127400	120100	157500	84900	121200	125148.14	18.55	-395	11254	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	37141	4.08	0.72	12	0.19	31017.00	175944.00	165000	20230303	-23.21	113000	20230817	12.12	165000	-23.21	20230303	113000	12.12	20230817	165000	-23.21	20230303	113000	12.12	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
38	20231025	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	5700	2	4.70	6314307000	50525	129.66	120100	127400	120100	157500	84900	121200	124973.99	18.55	-395	12429	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	37200	4.09	0.72	12	0.17	31017.00	175944.00	165000	20230303	-23.09	113000	20230817	12.30	165000	-23.09	20230303	113000	12.30	20230817	165000	-23.09	20230303	113000	12.30	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
39	20231025	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127000	5800	2	4.79	5273014400	42315	108.59	120100	127300	120100	157500	84900	121200	124613.44	18.55	-395	13339	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	37229	4.09	0.72	12	0.14	31017.00	175944.00	165000	20230303	-23.03	113000	20230817	12.39	165000	-23.03	20230303	113000	12.39	20230817	165000	-23.03	20230303	113000	12.39	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
40	20231025	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	3600	2	2.97	3179368900	25698	65.95	120100	125500	120100	157500	84900	121200	123720.58	18.55	-395	8654	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	36584	4.02	0.71	12	0.09	31017.00	175944.00	165000	20230303	-24.36	113000	20230817	10.44	165000	-24.36	20230303	113000	10.44	20230817	165000	-24.36	20230303	113000	10.44	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
41	20231025	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121200	0	3	0.00	125834900	1045	2.68	120100	121200	120100	157500	84900	121200	120415.42	18.55	-395	-82	123600	122400	120000	118800	116400	123000	119400	1523	36300	5000	92110	100	1	29314312	35529	3.91	0.69	12	0.00	31017.00	175944.00	165000	20230303	-26.55	113000	20230817	7.26	165000	-26.55	20230303	113000	7.26	20230817	165000	-26.55	20230303	113000	7.26	20230817	0.48	Y	011780	5000	1523 억	5436842	N	N	3999	N	N
42	20231024	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121200	2300	2	1.93	4651111400	38956	57.08	119300	121200	117600	154500	83300	118900	119393.74	18.54	26	3322	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	35529	3.91	0.69	12	0.13	31017.00	175944.00	165000	20230303	-26.55	113000	20230817	7.26	165000	-26.55	20230303	113000	7.26	20230817	165000	-26.55	20230303	113000	7.26	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3999	N	N
43	20231024	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120400	1500	2	1.26	4165094800	34934	51.19	119300	120400	117600	154500	83300	118900	119227.54	18.54	26	2347	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	35294	3.88	0.68	12	0.12	31017.00	175944.00	165000	20230303	-27.03	113000	20230817	6.55	165000	-27.03	20230303	113000	6.55	20230817	165000	-27.03	20230303	113000	6.55	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
44	20231024	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119800	900	2	0.76	3539515200	29720	43.55	119300	120300	117600	154500	83300	118900	119095.40	18.54	26	712	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	35119	3.86	0.68	12	0.10	31017.00	175944.00	165000	20230303	-27.39	113000	20230817	6.02	165000	-27.39	20230303	113000	6.02	20230817	165000	-27.39	20230303	113000	6.02	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
45	20231024	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119100	200	2	0.17	3092554300	25978	38.06	119300	120300	117600	154500	83300	118900	119045.13	18.54	26	892	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	34913	3.84	0.68	12	0.09	31017.00	175944.00	165000	20230303	-27.82	113000	20230817	5.40	165000	-27.82	20230303	113000	5.40	20230817	165000	-27.82	20230303	113000	5.40	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
46	20231024	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119600	700	2	0.59	2664924000	22390	32.81	119300	120300	117600	154500	83300	118900	119022.96	18.54	26	887	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	35060	3.86	0.68	12	0.08	31017.00	175944.00	165000	20230303	-27.52	113000	20230817	5.84	165000	-27.52	20230303	113000	5.84	20230817	165000	-27.52	20230303	113000	5.84	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
47	20231024	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118200	-700	5	-0.59	1812640200	15239	22.33	119300	120300	117600	154500	83300	118900	118947.45	18.54	26	-26	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	34650	3.81	0.67	12	0.05	31017.00	175944.00	165000	20230303	-28.36	113000	20230817	4.60	165000	-28.36	20230303	113000	4.60	20230817	165000	-28.36	20230303	113000	4.60	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
48	20231024	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119000	100	2	0.08	1111110200	9299	13.62	119300	120300	118900	154500	83300	118900	119487.06	18.54	26	-594	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	34884	3.84	0.68	12	0.03	31017.00	175944.00	165000	20230303	-27.88	113000	20230817	5.31	165000	-27.88	20230303	113000	5.31	20230817	165000	-27.88	20230303	113000	5.31	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
49	20231024	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119500	600	2	0.50	134219000	1125	1.65	119300	119900	118900	154500	83300	118900	119305.78	18.54	26	216	123833	121366	119433	116966	115033	120400	116000	1523	35600	5000	90360	100	1	29314312	35031	3.85	0.68	12	0.00	31017.00	175944.00	165000	20230303	-27.58	113000	20230817	5.75	165000	-27.58	20230303	113000	5.75	20230817	165000	-27.58	20230303	113000	5.75	20230817	0.46	Y	011780	5000	1523 억	5433626	N	N	3745	N	N
50	20231023	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118900	-2400	5	-1.98	8074197500	67913	74.54	121200	121900	117500	157600	85000	121300	118890.31	18.49	0	-900	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	34855	3.83	0.68	12	0.23	31017.00	175944.00	165000	20230303	-27.94	113000	20230817	5.22	165000	-27.94	20230303	113000	5.22	20230817	165000	-27.94	20230303	113000	5.22	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	3745	N	N
51	20231023	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118300	-3000	5	-2.47	7112037300	59810	65.64	121200	121900	117500	157600	85000	121300	118910.50	18.49	0	87	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	34679	3.81	0.67	12	0.20	31017.00	175944.00	165000	20230303	-28.30	113000	20230817	4.69	165000	-28.30	20230303	113000	4.69	20230817	165000	-28.30	20230303	113000	4.69	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
52	20231023	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117800	-3500	5	-2.89	5790346300	48628	53.37	121200	121900	117500	157600	85000	121300	119074.33	18.49	0	-537	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	34532	3.80	0.67	12	0.17	31017.00	175944.00	165000	20230303	-28.61	113000	20230817	4.25	165000	-28.61	20230303	113000	4.25	20230817	165000	-28.61	20230303	113000	4.25	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
53	20231023	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118100	-3200	5	-2.64	4423345000	37037	40.65	121200	121900	118100	157600	85000	121300	119430.43	18.49	0	-573	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	34620	3.81	0.67	12	0.13	31017.00	175944.00	165000	20230303	-28.42	113000	20230817	4.51	165000	-28.42	20230303	113000	4.51	20230817	165000	-28.42	20230303	113000	4.51	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
54	20231023	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118900	-2400	5	-1.98	3532139800	29524	32.40	121200	121900	118700	157600	85000	121300	119636.22	18.49	0	-122	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	34855	3.83	0.68	12	0.10	31017.00	175944.00	165000	20230303	-27.94	113000	20230817	5.22	165000	-27.94	20230303	113000	5.22	20230817	165000	-27.94	20230303	113000	5.22	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
55	20231023	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119800	-1500	5	-1.24	2933351000	24508	26.90	121200	121900	118700	157600	85000	121300	119689.53	18.49	0	-934	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	35119	3.86	0.68	12	0.08	31017.00	175944.00	165000	20230303	-27.39	113000	20230817	6.02	165000	-27.39	20230303	113000	6.02	20230817	165000	-27.39	20230303	113000	6.02	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
56	20231023	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119500	-1800	5	-1.48	1671140500	13920	15.28	121200	121900	119100	157600	85000	121300	120053.20	18.49	0	-1728	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	35031	3.85	0.68	12	0.05	31017.00	175944.00	165000	20230303	-27.58	113000	20230817	5.75	165000	-27.58	20230303	113000	5.75	20230817	165000	-27.58	20230303	113000	5.75	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
57	20231023	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120800	-500	5	-0.41	93782500	775	0.85	121200	121200	120400	157600	85000	121300	121009.68	18.49	0	-50	129833	125566	123333	119066	116833	124450	117950	1523	36300	5000	92180	100	1	29314312	35412	3.89	0.69	12	0.00	31017.00	175944.00	165000	20230303	-26.79	113000	20230817	6.90	165000	-26.79	20230303	113000	6.90	20230817	165000	-26.79	20230303	113000	6.90	20230817	0.46	Y	011780	5000	1523 억	5419369	N	N	21815	N	N
58	20231020	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-7100	5	-5.53	11136165900	90830	207.83	127400	127600	121100	166900	89900	128400	122606.06	18.61	0	-37596	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35558	3.91	0.69	12	0.31	31017.00	175944.00	165000	20230303	-26.48	113000	20230817	7.35	165000	-26.48	20230303	113000	7.35	20230817	165000	-26.48	20230303	113000	7.35	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	21815	N	N
59	20231020	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-7100	5	-5.53	9953502200	81083	185.53	127400	127600	121100	166900	89900	128400	122756.96	18.61	0	-36598	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35558	3.91	0.69	12	0.28	31017.00	175944.00	165000	20230303	-26.48	113000	20230817	7.35	165000	-26.48	20230303	113000	7.35	20230817	165000	-26.48	20230303	113000	7.35	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
60	20231020	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	-5900	5	-4.60	8417995500	68464	156.66	127400	127600	121100	166900	89900	128400	122955.06	18.61	0	-29800	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35910	3.95	0.70	12	0.23	31017.00	175944.00	165000	20230303	-25.76	113000	20230817	8.41	165000	-25.76	20230303	113000	8.41	20230817	165000	-25.76	20230303	113000	8.41	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
61	20231020	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121900	-6500	5	-5.06	7591799800	61699	141.18	127400	127600	121100	166900	89900	128400	123045.75	18.61	0	-27696	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35734	3.93	0.69	12	0.21	31017.00	175944.00	165000	20230303	-26.12	113000	20230817	7.88	165000	-26.12	20230303	113000	7.88	20230817	165000	-26.12	20230303	113000	7.88	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
62	20231020	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-6000	5	-4.67	6955228000	56485	129.25	127400	127600	121100	166900	89900	128400	123134.07	18.61	0	-25629	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35881	3.95	0.70	12	0.19	31017.00	175944.00	165000	20230303	-25.82	113000	20230817	8.32	165000	-25.82	20230303	113000	8.32	20230817	165000	-25.82	20230303	113000	8.32	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
63	20231020	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121700	-6700	5	-5.22	5984370600	48547	111.08	127400	127600	121100	166900	89900	128400	123269.63	18.61	0	-22664	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35676	3.92	0.69	12	0.17	31017.00	175944.00	165000	20230303	-26.24	113000	20230817	7.70	165000	-26.24	20230303	113000	7.70	20230817	165000	-26.24	20230303	113000	7.70	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
64	20231020	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121400	-7000	5	-5.45	4293397700	34667	79.32	127400	127600	121400	166900	89900	128400	123846.82	18.61	0	-18277	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	35588	3.91	0.69	12	0.12	31017.00	175944.00	165000	20230303	-26.42	113000	20230817	7.43	165000	-26.42	20230303	113000	7.43	20230817	165000	-26.42	20230303	113000	7.43	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
65	20231020	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125800	-2600	5	-2.02	166319300	1315	3.01	127400	127600	125700	166900	89900	128400	126478.56	18.61	0	-693	130933	129666	128533	127266	126133	129100	126700	1523	38500	5000	97580	100	1	29314312	36877	4.06	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.76	113000	20230817	11.33	165000	-23.76	20230303	113000	11.33	20230817	165000	-23.76	20230303	113000	11.33	20230817	0.46	Y	011780	5000	1523 억	5454916	N	N	9829	N	N
66	20231019	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-3100	5	-2.36	5606049400	43679	35.26	129200	129800	127400	170900	92100	131500	128346.46	18.62	-858	-5422	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37640	4.14	0.73	12	0.15	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	9829	N	N
67	20231019	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	-3700	5	-2.81	4716679200	36747	29.66	129200	129800	127400	170900	92100	131500	128355.40	18.62	-858	-4924	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37464	4.12	0.73	12	0.13	31017.00	175944.00	165000	20230303	-22.55	113000	20230817	13.10	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	113000	13.10	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
68	20231019	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	-3600	5	-2.74	4222451900	32880	26.54	129200	129800	127400	170900	92100	131500	128419.98	18.62	-858	-5295	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37493	4.12	0.73	12	0.11	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
69	20231019	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	-3900	5	-2.97	3626921900	28221	22.78	129200	129800	127400	170900	92100	131500	128518.44	18.62	-858	-4832	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37405	4.11	0.73	12	0.10	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
70	20231019	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-3300	5	-2.51	2709712800	21044	16.99	129200	129800	127400	170900	92100	131500	128764.02	18.62	-858	-3624	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37581	4.13	0.73	12	0.07	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
71	20231019	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	-2400	5	-1.83	1907568600	14814	11.96	129200	129800	127400	170900	92100	131500	128767.78	18.62	-858	-2291	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37845	4.16	0.73	12	0.05	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
72	20231019	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	-2100	5	-1.60	1269081800	9867	7.96	129200	129800	127400	170900	92100	131500	128618.52	18.62	-858	-1233	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37933	4.17	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.58	113000	20230817	14.51	165000	-21.58	20230303	113000	14.51	20230817	165000	-21.58	20230303	113000	14.51	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
73	20231019	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-3100	5	-2.36	188803100	1468	1.18	129200	129300	128100	170900	92100	131500	128610.50	18.62	-858	-56	133233	132366	130633	129766	128033	132800	130200	1523	39400	5000	99940	100	1	29314312	37640	4.14	0.73	12	0.01	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.47	Y	011780	5000	1523 억	5457920	N	N	17171	N	N
74	20231018	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	1900	2	1.47	15407040500	117590	221.44	129500	131500	128900	168400	90800	129600	131023.10	18.59	0	11358	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	38548	4.24	0.75	12	0.40	31017.00	175944.00	165000	20230303	-20.30	113000	20230817	16.37	165000	-20.30	20230303	113000	16.37	20230817	165000	-20.30	20230303	113000	16.37	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	17171	N	N
75	20231018	150239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	200	2	0.15	3782682300	29145	54.88	129500	130500	128900	168400	90800	129600	129788.38	18.59	0	5983	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	38050	4.18	0.74	12	0.10	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
76	20231018	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	400	2	0.31	2387601000	18398	34.65	129500	130500	128900	168400	90800	129600	129775.03	18.59	0	5120	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	38109	4.19	0.74	12	0.06	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	113000	15.04	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
77	20231018	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	200	2	0.15	1825494000	14077	26.51	129500	130500	128900	168400	90800	129600	129679.19	18.59	0	3105	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	38050	4.18	0.74	12	0.05	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
78	20231018	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	300	2	0.23	1485235900	11456	21.57	129500	130500	128900	168400	90800	129600	129646.99	18.59	0	2015	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	38079	4.19	0.74	12	0.04	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	113000	14.96	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
79	20231018	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	200	2	0.15	1041112600	8032	15.13	129500	130500	128900	168400	90800	129600	129620.59	18.59	0	1126	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	38050	4.18	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
80	20231018	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-600	5	-0.46	608838900	4691	8.83	129500	130500	128900	168400	90800	129600	129788.72	18.59	0	852	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	37815	4.16	0.73	12	0.02	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	165000	-21.82	20230303	113000	14.16	20230817	165000	-21.82	20230303	113000	14.16	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
81	20231018	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-600	5	-0.46	39850200	308	0.58	129500	129800	128900	168400	90800	129600	129383.77	18.59	0	-11	132666	131132	130066	128532	127466	130600	128000	1523	38800	5000	98490	100	1	29314312	37815	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	165000	-21.82	20230303	113000	14.16	20230817	165000	-21.82	20230303	113000	14.16	20230817	0.46	Y	011780	5000	1523 억	5450224	N	N	16390	N	N
82	20231017	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	500	2	0.39	6886552100	52988	73.34	131600	131600	129000	167800	90400	129100	129964.84	18.61	0	-6209	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	37991	4.18	0.74	12	0.18	31017.00	175944.00	165000	20230303	-21.45	113000	20230817	14.69	165000	-21.45	20230303	113000	14.69	20230817	165000	-21.45	20230303	113000	14.69	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	16377	N	N
83	20231017	150239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	100	2	0.08	6124612900	47101	65.19	131600	131600	129100	167800	90400	129100	130032.04	18.61	0	-4928	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	37874	4.17	0.73	12	0.16	31017.00	175944.00	165000	20230303	-21.70	113000	20230817	14.34	165000	-21.70	20230303	113000	14.34	20230817	165000	-21.70	20230303	113000	14.34	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
84	20231017	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	300	2	0.23	5244257900	40305	55.78	131600	131600	129100	167800	90400	129100	130115.03	18.61	0	-2752	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	37933	4.17	0.74	12	0.14	31017.00	175944.00	165000	20230303	-21.58	113000	20230817	14.51	165000	-21.58	20230303	113000	14.51	20230817	165000	-21.58	20230303	113000	14.51	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
85	20231017	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	800	2	0.62	4338419400	33329	46.13	131600	131600	129100	167800	90400	129100	130170.40	18.61	0	-2395	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	38079	4.19	0.74	12	0.11	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	113000	14.96	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
86	20231017	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	1100	2	0.85	3337944000	25634	35.48	131600	131600	129100	167800	90400	129100	130216.71	18.61	0	-2406	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	38167	4.20	0.74	12	0.09	31017.00	175944.00	165000	20230303	-21.09	113000	20230817	15.22	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	113000	15.22	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
87	20231017	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130100	1000	2	0.77	2583837600	19832	27.45	131600	131600	129100	167800	90400	129100	130287.96	18.61	0	-2345	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	38138	4.19	0.74	12	0.07	31017.00	175944.00	165000	20230303	-21.15	113000	20230817	15.13	165000	-21.15	20230303	113000	15.13	20230817	165000	-21.15	20230303	113000	15.13	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
88	20231017	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	1200	2	0.93	1804379400	13825	19.13	131600	131600	129600	167800	90400	129100	130518.56	18.61	0	-1427	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	38197	4.20	0.74	12	0.05	31017.00	175944.00	165000	20230303	-21.03	113000	20230817	15.31	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	113000	15.31	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
89	20231017	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	700	2	0.54	321056100	2453	3.40	131600	131600	129800	167800	90400	129100	130903.63	18.61	0	-764	131833	130466	128833	127466	125833	131150	128150	1523	38700	5000	98110	100	1	29314312	38050	4.18	0.74	12	0.01	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.46	Y	011780	5000	1523 억	5455799	N	N	20903	N	N
90	20231016	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	100	2	0.08	9259163800	72139	151.17	128000	130200	127200	167700	90300	129000	128351.34	18.65	0	-11830	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37845	4.16	0.73	12	0.25	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	20903	N	N
91	20231016	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	100	2	0.08	7787422800	60734	127.27	128000	130200	127200	167700	90300	129000	128221.71	18.65	0	-9666	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37845	4.16	0.73	12	0.21	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	113000	14.25	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
92	20231016	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127700	-1300	5	-1.01	4910452600	38443	80.56	128000	129900	127200	167700	90300	129000	127733.10	18.65	0	-7858	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37434	4.12	0.73	12	0.13	31017.00	175944.00	165000	20230303	-22.61	113000	20230817	13.01	165000	-22.61	20230303	113000	13.01	20230817	165000	-22.61	20230303	113000	13.01	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
93	20231016	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127600	-1400	5	-1.09	4159089800	32544	68.20	128000	129900	127200	167700	90300	129000	127798.72	18.65	0	-6556	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37405	4.11	0.73	12	0.11	31017.00	175944.00	165000	20230303	-22.67	113000	20230817	12.92	165000	-22.67	20230303	113000	12.92	20230817	165000	-22.67	20230303	113000	12.92	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
94	20231016	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-800	5	-0.62	3344996000	26159	54.82	128000	129900	127200	167700	90300	129000	127871.41	18.65	0	-4786	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37581	4.13	0.73	12	0.09	31017.00	175944.00	165000	20230303	-22.30	113000	20230817	13.45	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	113000	13.45	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
95	20231016	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	-1100	5	-0.85	2720030000	21285	44.60	128000	129900	127200	167700	90300	129000	127790.53	18.65	0	-3798	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37493	4.12	0.73	12	0.07	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
96	20231016	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127700	-1300	5	-1.01	1791147500	14014	29.37	128000	129900	127200	167700	90300	129000	127810.70	18.65	0	-1967	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37434	4.12	0.73	12	0.05	31017.00	175944.00	165000	20230303	-22.61	113000	20230817	13.01	165000	-22.61	20230303	113000	13.01	20230817	165000	-22.61	20230303	113000	13.01	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
97	20231016	090236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-100	5	-0.08	139760200	1084	2.27	128000	129900	128000	167700	90300	129000	128929.62	18.65	0	-355	132266	130632	129466	127832	126666	131450	128650	1523	38700	5000	98040	100	1	29314312	37786	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	113000	14.07	20230817	0.46	Y	011780	5000	1523 억	5467421	N	N	14355	N	N
98	20231012	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	-700	5	-0.53	9319020100	71561	129.16	131000	132600	128200	171300	92300	131800	130224.78	18.70	0	-13615	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38431	4.23	0.75	12	0.24	31017.00	175944.00	165000	20230303	-20.55	113000	20230817	16.02	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	113000	16.02	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	25438	N	N
99	20231012	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-1600	5	-1.21	7267941900	55892	100.88	131000	132600	128200	171300	92300	131800	130035.46	18.70	0	-10384	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38167	4.20	0.74	12	0.19	31017.00	175944.00	165000	20230303	-21.09	113000	20230817	15.22	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	113000	15.22	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
100	20231012	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-1600	5	-1.21	5994199900	46113	83.23	131000	132600	128200	171300	92300	131800	129989.37	18.70	0	-9341	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38167	4.20	0.74	12	0.16	31017.00	175944.00	165000	20230303	-21.09	113000	20230817	15.22	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	113000	15.22	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
101	20231012	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	-1100	5	-0.83	4922373300	37919	68.44	131000	132600	128200	171300	92300	131800	129812.85	18.70	0	-8308	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38314	4.21	0.74	12	0.13	31017.00	175944.00	165000	20230303	-20.79	113000	20230817	15.66	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	113000	15.66	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
102	20231012	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130500	-1300	5	-0.99	4254442700	32804	59.21	131000	132600	128200	171300	92300	131800	129692.80	18.70	0	-8187	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38255	4.21	0.74	12	0.11	31017.00	175944.00	165000	20230303	-20.91	113000	20230817	15.49	165000	-20.91	20230303	113000	15.49	20230817	165000	-20.91	20230303	113000	15.49	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
103	20231012	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130500	-1300	5	-0.99	3502045100	27040	48.81	131000	132600	128200	171300	92300	131800	129513.50	18.70	0	-7037	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38255	4.21	0.74	12	0.09	31017.00	175944.00	165000	20230303	-20.91	113000	20230817	15.49	165000	-20.91	20230303	113000	15.49	20230817	165000	-20.91	20230303	113000	15.49	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
104	20231012	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-3100	5	-2.35	2318927600	17900	32.31	131000	132600	128200	171300	92300	131800	129549.03	18.70	0	-4688	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	37728	4.15	0.73	12	0.06	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	113000	13.89	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
105	20231012	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	-300	5	-0.23	272249500	2076	3.75	131000	131500	130500	171300	92300	131800	131141.38	18.70	0	47	137466	134632	131366	128532	125266	136050	129950	1523	39500	5000	100160	100	1	29314312	38548	4.24	0.75	12	0.01	31017.00	175944.00	165000	20230303	-20.30	113000	20230817	16.37	165000	-20.30	20230303	113000	16.37	20230817	165000	-20.30	20230303	113000	16.37	20230817	0.47	Y	011780	5000	1523 억	5481384	N	N	44	N	N
106	20231011	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	3500	2	2.73	7280142500	55361	38.22	128500	134200	128100	166700	89900	128300	131502.81	18.68	0	4005	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38636	4.25	0.75	12	0.19	31017.00	175944.00	165000	20230303	-20.12	113000	20230817	16.64	165000	-20.12	20230303	113000	16.64	20230817	165000	-20.12	20230303	113000	16.64	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44	N	N
107	20231011	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131700	3400	2	2.65	6473464900	49243	34.00	128500	134200	128100	166700	89900	128300	131459.60	18.68	0	3335	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38607	4.25	0.75	12	0.17	31017.00	175944.00	165000	20230303	-20.18	113000	20230817	16.55	165000	-20.18	20230303	113000	16.55	20230817	165000	-20.18	20230303	113000	16.55	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
108	20231011	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	4600	2	3.59	5452452700	41546	28.69	128500	134200	128100	166700	89900	128300	131238.93	18.68	0	2975	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38959	4.28	0.76	12	0.14	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	113000	17.61	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
109	20231011	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132400	4100	2	3.20	3923668400	30040	20.74	128500	132400	128100	166700	89900	128300	130614.79	18.68	0	1913	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38812	4.27	0.75	12	0.10	31017.00	175944.00	165000	20230303	-19.76	113000	20230817	17.17	165000	-19.76	20230303	113000	17.17	20230817	165000	-19.76	20230303	113000	17.17	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
110	20231011	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	2900	2	2.26	3021151100	23174	16.00	128500	131700	128100	166700	89900	128300	130368.13	18.68	0	219	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38460	4.23	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.48	113000	20230817	16.11	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	113000	16.11	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
111	20231011	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	2600	2	2.03	2447989200	18786	12.97	128500	131700	128100	166700	89900	128300	130309.23	18.68	0	353	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38372	4.22	0.74	12	0.06	31017.00	175944.00	165000	20230303	-20.67	113000	20230817	15.84	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	113000	15.84	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
112	20231011	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	2800	2	2.18	1776781700	13672	9.44	128500	131300	128100	166700	89900	128300	129957.70	18.68	0	170	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	38431	4.23	0.75	12	0.05	31017.00	175944.00	165000	20230303	-20.55	113000	20230817	16.02	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	113000	16.02	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
113	20231011	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	100	2	0.08	138226800	1077	0.74	128500	128800	128100	166700	89900	128300	128344.29	18.68	0	-71	138900	133600	130300	125000	121700	131950	123350	1523	38400	5000	97500	100	1	29314312	37640	4.14	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	113000	13.63	20230817	0.47	N	011780	5000	1523 억	5476513	N	N	44890	N	N
114	20231010	160235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	-4200	5	-3.17	18776706200	144450	169.65	134900	135600	127000	172200	92800	132500	129988.25	18.86	-884	-54951	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	37610	4.14	0.73	12	0.49	31017.00	175944.00	165000	20230303	-22.24	113000	20230817	13.54	165000	-22.24	20230303	113000	13.54	20230817	165000	-22.24	20230303	113000	13.54	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	44845	N	N
115	20231010	150236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128100	-4400	5	-3.32	17442286300	134032	157.42	134900	135600	127000	172200	92800	132500	130135.24	18.86	-884	-52168	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	37552	4.13	0.73	12	0.46	31017.00	175944.00	165000	20230303	-22.36	113000	20230817	13.36	165000	-22.36	20230303	113000	13.36	20230817	165000	-22.36	20230303	113000	13.36	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
116	20231010	140235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-3900	5	-2.94	15676983200	120265	141.25	134900	135600	127000	172200	92800	132500	130353.66	18.86	-884	-46548	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	37698	4.15	0.73	12	0.41	31017.00	175944.00	165000	20230303	-22.06	113000	20230817	13.81	165000	-22.06	20230303	113000	13.81	20230817	165000	-22.06	20230303	113000	13.81	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
117	20231010	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-2700	5	-2.04	13932206200	106703	125.32	134900	135600	127000	172200	92800	132500	130569.96	18.86	-884	-41614	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	38050	4.18	0.74	12	0.36	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
118	20231010	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	-1800	5	-1.36	12004142500	91839	107.86	134900	135600	127200	172200	92800	132500	130708.55	18.86	-884	-35961	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	38314	4.21	0.74	12	0.31	31017.00	175944.00	165000	20230303	-20.79	113000	20230817	15.66	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	113000	15.66	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
119	20231010	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-2300	5	-1.74	9312387200	71323	83.77	134900	135600	127200	172200	92800	132500	130566.40	18.86	-884	-32245	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	38167	4.20	0.74	12	0.24	31017.00	175944.00	165000	20230303	-21.09	113000	20230817	15.22	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	113000	15.22	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
120	20231010	100233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-5000	5	-3.77	6608272300	50342	59.13	134900	135600	127200	172200	92800	132500	131267.58	18.86	-884	-25789	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	37376	4.11	0.72	12	0.17	31017.00	175944.00	165000	20230303	-22.73	113000	20230817	12.83	165000	-22.73	20230303	113000	12.83	20230817	165000	-22.73	20230303	113000	12.83	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
121	20231010	090234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134000	1500	2	1.13	630356000	4690	5.51	134900	135000	133400	172200	92800	132500	134404.26	18.86	-884	-1551	138166	135332	130666	127832	123166	136750	129250	1523	39700	5000	100700	100	1	29314312	39281	4.32	0.76	12	0.02	31017.00	175944.00	165000	20230303	-18.79	113000	20230817	18.58	165000	-18.79	20230303	113000	18.58	20230817	165000	-18.79	20230303	113000	18.58	20230817	0.47	Y	011780	5000	1523 억	5530132	N	N	21605	N	N
122	20231006	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	6000	2	4.74	11127571700	85116	101.36	126000	133500	126000	164400	88600	126500	130733.45	19.01	1107	-40377	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	38841	4.27	0.75	12	0.29	31017.00	175944.00	165000	20230303	-19.70	113000	20230817	17.26	165000	-19.70	20230303	113000	17.26	20230817	165000	-19.70	20230303	113000	17.26	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	21605	N	N
123	20231006	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133100	6600	2	5.22	10165661200	77880	92.74	126000	133500	126000	164400	88600	126500	130529.80	19.01	1107	-37109	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	39017	4.29	0.76	12	0.27	31017.00	175944.00	165000	20230303	-19.33	113000	20230817	17.79	165000	-19.33	20230303	113000	17.79	20230817	165000	-19.33	20230303	113000	17.79	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N
124	20231006	140232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132700	6200	2	4.90	6892525700	53199	63.35	126000	132800	126000	164400	88600	126500	129561.19	19.01	1107	-25301	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	38900	4.28	0.75	12	0.18	31017.00	175944.00	165000	20230303	-19.58	113000	20230817	17.43	165000	-19.58	20230303	113000	17.43	20230817	165000	-19.58	20230303	113000	17.43	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N
125	20231006	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	3900	2	3.08	4616586500	35901	42.75	126000	130400	126000	164400	88600	126500	128592.14	19.01	1107	-15960	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	38226	4.20	0.74	12	0.12	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	113000	15.40	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N
126	20231006	120230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	3300	2	2.61	3466908700	27062	32.23	126000	129900	126000	164400	88600	126500	128109.85	19.01	1107	-10956	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	38050	4.18	0.74	12	0.09	31017.00	175944.00	165000	20230303	-21.33	113000	20230817	14.87	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	113000	14.87	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N
127	20231006	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	2400	2	1.90	2218928900	17408	20.73	126000	129200	126000	164400	88600	126500	127466.04	19.01	1107	-6970	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	37786	4.16	0.73	12	0.06	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	113000	14.07	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N
128	20231006	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	1400	2	1.11	1146124400	9034	10.76	126000	128100	126000	164400	88600	126500	126867.88	19.01	1107	-3914	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	37493	4.12	0.73	12	0.03	31017.00	175944.00	165000	20230303	-22.48	113000	20230817	13.19	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	113000	13.19	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N
129	20231006	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	0	3	0.00	65728100	521	0.62	126000	126500	126000	164400	88600	126500	126157.58	19.01	1107	48	130233	128366	126933	125066	123633	127650	124350	1523	37900	5000	96140	100	1	29314312	37083	4.08	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.33	113000	20230817	11.95	165000	-23.33	20230303	113000	11.95	20230817	165000	-23.33	20230303	113000	11.95	20230817	0.46	Y	011780	5000	1523 억	5572073	N	N	19467	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History