KissMeData/014820/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

58 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	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	20240930	160316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44050	-50	5	-0.11	1132013350	25448	127.74	44550	45000	43950	57300	30900	44100	44484.26	14.06	-406	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12771	20.07	1.67	12	0.09	2195.00	26401.00	52200	20240321	-15.61	27600	20231101	59.60	52200	-15.61	20240321	30050	46.59	20240201	52200	-15.61	20240321	27600	59.60	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	749	N	N
3	20240930	150321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44150	50	2	0.11	1042966450	23427	117.59	44550	45000	43950	57300	30900	44100	44519.85	14.06	-1026	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12800	20.11	1.67	12	0.08	2195.00	26401.00	52200	20240321	-15.42	27600	20231101	59.96	52200	-15.42	20240321	30050	46.92	20240201	52200	-15.42	20240321	27600	59.96	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
4	20240930	140320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44600	500	2	1.13	925621550	20779	104.30	44550	45000	43950	57300	30900	44100	44546.01	14.06	-1365	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12930	20.32	1.69	12	0.07	2195.00	26401.00	52200	20240321	-14.56	27600	20231101	61.59	52200	-14.56	20240321	30050	48.42	20240201	52200	-14.56	20240321	27600	61.59	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
5	20240930	130319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44750	650	2	1.47	806200700	18098	90.84	44550	45000	43950	57300	30900	44100	44546.40	14.06	-1181	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12974	20.39	1.70	12	0.06	2195.00	26401.00	52200	20240321	-14.27	27600	20231101	62.14	52200	-14.27	20240321	30050	48.92	20240201	52200	-14.27	20240321	27600	62.14	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
6	20240930	120319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44250	150	2	0.34	678098400	15221	76.40	44550	45000	43950	57300	30900	44100	44550.19	14.06	-2901	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12829	20.16	1.68	12	0.05	2195.00	26401.00	52200	20240321	-15.23	27600	20231101	60.33	52200	-15.23	20240321	30050	47.25	20240201	52200	-15.23	20240321	27600	60.33	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
7	20240930	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44250	150	2	0.34	559696600	12546	62.98	44550	45000	44250	57300	30900	44100	44611.56	14.06	-3746	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12829	20.16	1.68	12	0.04	2195.00	26401.00	52200	20240321	-15.23	27600	20231101	60.33	52200	-15.23	20240321	30050	47.25	20240201	52200	-15.23	20240321	27600	60.33	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
8	20240930	100317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44500	400	2	0.91	389529000	8730	43.82	44550	45000	44300	57300	30900	44100	44619.59	14.06	-3358	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12901	20.27	1.69	12	0.03	2195.00	26401.00	52200	20240321	-14.75	27600	20231101	61.23	52200	-14.75	20240321	30050	48.09	20240201	52200	-14.75	20240321	27600	61.23	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
9	20240930	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44700	600	2	1.36	27807700	623	3.13	44550	44850	44500	57300	30900	44100	44635.15	14.06	-12	45033	44566	44183	43716	43333	44375	43525	1450	13200	5000	32630	50	1	28991282	12959	20.36	1.69	12	0.00	2195.00	26401.00	52200	20240321	-14.37	27600	20231101	61.96	52200	-14.37	20240321	30050	48.75	20240201	52200	-14.37	20240321	27600	61.96	20231101	0.68	N	014820	5000	1449 억	4076139	N	N	269	N	N
10	20240927	160317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44100	-550	5	-1.23	880632700	19897	69.27	44350	44650	43800	58000	31300	44650	44258.78	14.05	4166	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12785	20.09	1.67	12	0.07	2195.00	26401.00	52200	20240321	-15.52	27600	20231101	59.78	52200	-15.52	20240321	30050	46.76	20240201	52200	-15.52	20240321	27600	59.78	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	269	N	N
11	20240927	150319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44200	-450	5	-1.01	840910400	18997	66.14	44350	44650	43800	58000	31300	44650	44264.60	14.05	4273	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12814	20.14	1.67	12	0.07	2195.00	26401.00	52200	20240321	-15.33	27600	20231101	60.14	52200	-15.33	20240321	30050	47.09	20240201	52200	-15.33	20240321	27600	60.14	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
12	20240927	140320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44300	-350	5	-0.78	748910050	16914	58.89	44350	44650	43800	58000	31300	44650	44276.62	14.05	3571	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12843	20.18	1.68	12	0.06	2195.00	26401.00	52200	20240321	-15.13	27600	20231101	60.51	52200	-15.13	20240321	30050	47.42	20240201	52200	-15.13	20240321	27600	60.51	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
13	20240927	130319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44350	-300	5	-0.67	680843050	15380	53.55	44350	44650	43800	58000	31300	44650	44267.06	14.05	3111	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12858	20.21	1.68	12	0.05	2195.00	26401.00	52200	20240321	-15.04	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	52200	-15.04	20240321	27600	60.69	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
14	20240927	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44150	-500	5	-1.12	620147950	14010	48.78	44350	44650	43800	58000	31300	44650	44263.53	14.05	2803	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12800	20.11	1.67	12	0.05	2195.00	26401.00	52200	20240321	-15.42	27600	20231101	59.96	52200	-15.42	20240321	30050	46.92	20240201	52200	-15.42	20240321	27600	59.96	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
15	20240927	110319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44100	-550	5	-1.23	547334550	12364	43.05	44350	44650	43800	58000	31300	44650	44267.13	14.05	2098	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12785	20.09	1.67	12	0.04	2195.00	26401.00	52200	20240321	-15.52	27600	20231101	59.78	52200	-15.52	20240321	30050	46.76	20240201	52200	-15.52	20240321	27600	59.78	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
16	20240927	100318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44200	-450	5	-1.01	363141500	8192	28.52	44350	44650	43800	58000	31300	44650	44327.18	14.05	1275	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12814	20.14	1.67	12	0.03	2195.00	26401.00	52200	20240321	-15.33	27600	20231101	60.14	52200	-15.33	20240321	30050	47.09	20240201	52200	-15.33	20240321	27600	60.14	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
17	20240927	090318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44450	-200	5	-0.45	23125250	521	1.81	44350	44650	44250	58000	31300	44650	44363.75	14.05	142	46083	45366	44083	43366	42083	45725	43725	1450	13350	5000	33040	50	1	28991282	12887	20.25	1.68	12	0.00	2195.00	26401.00	52200	20240321	-14.85	27600	20231101	61.05	52200	-14.85	20240321	30050	47.92	20240201	52200	-14.85	20240321	27600	61.05	20231101	0.69	N	014820	5000	1449 억	4072403	N	N	127	N	N
18	20240926	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44650	1300	2	3.00	1243404550	28346	88.51	43550	44800	42800	56300	30350	43350	43864.67	14.04	7520	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12945	20.34	1.69	12	0.10	2195.00	26401.00	52200	20240321	-14.46	27600	20231101	61.78	52200	-14.46	20240321	30050	48.59	20240201	52200	-14.46	20240321	27600	61.78	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	127	N	N
19	20240926	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44650	1300	2	3.00	1098357700	25096	78.36	43550	44650	42800	56300	30350	43350	43766.25	14.04	6292	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12945	20.34	1.69	12	0.09	2195.00	26401.00	52200	20240321	-14.46	27600	20231101	61.78	52200	-14.46	20240321	30050	48.59	20240201	52200	-14.46	20240321	27600	61.78	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
20	20240926	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	44150	800	2	1.85	807758350	18546	57.91	43550	44150	42800	56300	30350	43350	43554.32	14.04	2799	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12800	20.11	1.67	12	0.06	2195.00	26401.00	52200	20240321	-15.42	27600	20231101	59.96	52200	-15.42	20240321	30050	46.92	20240201	52200	-15.42	20240321	27600	59.96	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
21	20240926	130318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43900	550	2	1.27	671480600	15451	48.24	43550	43950	42800	56300	30350	43350	43458.71	14.04	1621	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12727	20.00	1.66	12	0.05	2195.00	26401.00	52200	20240321	-15.90	27600	20231101	59.06	52200	-15.90	20240321	30050	46.09	20240201	52200	-15.90	20240321	27600	59.06	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
22	20240926	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43700	350	2	0.81	565390250	13024	40.67	43550	43950	42800	56300	30350	43350	43411.41	14.04	66	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12669	19.91	1.66	12	0.04	2195.00	26401.00	52200	20240321	-16.28	27600	20231101	58.33	52200	-16.28	20240321	30050	45.42	20240201	52200	-16.28	20240321	27600	58.33	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
23	20240926	110317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43400	50	2	0.12	465443250	10731	33.51	43550	43950	42800	56300	30350	43350	43373.71	14.04	-1084	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12582	19.77	1.64	12	0.04	2195.00	26401.00	52200	20240321	-16.86	27600	20231101	57.25	52200	-16.86	20240321	30050	44.43	20240201	52200	-16.86	20240321	27600	57.25	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
24	20240926	100318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43500	150	2	0.35	347805850	8023	25.05	43550	43950	42800	56300	30350	43350	43351.10	14.04	-1548	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12611	19.82	1.65	12	0.03	2195.00	26401.00	52200	20240321	-16.67	27600	20231101	57.61	52200	-16.67	20240321	30050	44.76	20240201	52200	-16.67	20240321	27600	57.61	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
25	20240926	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43800	450	2	1.04	14260800	327	1.02	43550	43800	43400	56300	30350	43350	43611.01	14.04	-257	44950	44150	43150	42350	41350	44250	42450	1450	12950	5000	32070	50	1	28991282	12698	19.95	1.66	12	0.00	2195.00	26401.00	52200	20240321	-16.09	27600	20231101	58.70	52200	-16.09	20240321	30050	45.76	20240201	52200	-16.09	20240321	27600	58.70	20231101	0.69	N	014820	5000	1449 억	4069917	N	N	0	N	N
26	20240925	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43350	400	2	0.93	1386726950	32024	72.29	43350	43950	42150	55800	30100	42950	43302.22	14.04	4660	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12568	19.75	1.64	12	0.11	2195.00	26401.00	52200	20240321	-16.95	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	52200	-16.95	20240321	27600	57.07	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
27	20240925	150316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43350	400	2	0.93	1269788900	29329	66.21	43350	43950	42150	55800	30100	42950	43294.65	14.04	4498	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12568	19.75	1.64	12	0.10	2195.00	26401.00	52200	20240321	-16.95	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	52200	-16.95	20240321	27600	57.07	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
28	20240925	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43650	700	2	1.63	970757800	22487	50.76	43350	43800	42150	55800	30100	42950	43169.73	14.04	4701	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12655	19.89	1.65	12	0.08	2195.00	26401.00	52200	20240321	-16.38	27600	20231101	58.15	52200	-16.38	20240321	30050	45.26	20240201	52200	-16.38	20240321	27600	58.15	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
29	20240925	130317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43250	300	2	0.70	731027950	16979	38.33	43350	43500	42150	55800	30100	42950	43054.83	14.04	3539	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12539	19.70	1.64	12	0.06	2195.00	26401.00	52200	20240321	-17.15	27600	20231101	56.70	52200	-17.15	20240321	30050	43.93	20240201	52200	-17.15	20240321	27600	56.70	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
30	20240925	120317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43150	200	2	0.47	620974650	14430	32.57	43350	43500	42150	55800	30100	42950	43033.59	14.04	1942	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12510	19.66	1.63	12	0.05	2195.00	26401.00	52200	20240321	-17.34	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	52200	-17.34	20240321	27600	56.34	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
31	20240925	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43150	200	2	0.47	542200300	12605	28.45	43350	43500	42150	55800	30100	42950	43014.70	14.04	1395	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12510	19.66	1.63	12	0.04	2195.00	26401.00	52200	20240321	-17.34	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	52200	-17.34	20240321	27600	56.34	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
32	20240925	100317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43050	100	2	0.23	433330250	10076	22.74	43350	43500	42150	55800	30100	42950	43006.18	14.04	815	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12481	19.61	1.63	12	0.03	2195.00	26401.00	52200	20240321	-17.53	27600	20231101	55.98	52200	-17.53	20240321	30050	43.26	20240201	52200	-17.53	20240321	27600	55.98	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
33	20240925	090316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43350	400	2	0.93	71449700	1648	3.72	43350	43450	42950	55800	30100	42950	43355.40	14.04	155	44383	43666	42583	41866	40783	44025	42225	1450	12850	5000	31780	50	1	28991282	12568	19.75	1.64	12	0.01	2195.00	26401.00	52200	20240321	-16.95	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	52200	-16.95	20240321	27600	57.07	20231101	0.68	N	014820	5000	1449 억	4069547	N	N	46	N	N
34	20240924	160315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42950	1500	2	3.62	1840185400	43171	265.95	41550	43300	41500	53800	29050	41450	42624.97	13.98	17617	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12452	19.57	1.63	12	0.15	2195.00	26401.00	52200	20240321	-17.72	27600	20231101	55.62	52200	-17.72	20240321	30050	42.93	20240201	52200	-17.72	20240321	27600	55.62	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	46	N	N
35	20240924	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42800	1350	2	3.26	1741482300	40871	251.78	41550	43300	41500	53800	29050	41450	42609.24	13.98	16147	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12408	19.50	1.62	12	0.14	2195.00	26401.00	52200	20240321	-18.01	27600	20231101	55.07	52200	-18.01	20240321	30050	42.43	20240201	52200	-18.01	20240321	27600	55.07	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
36	20240924	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42950	1500	2	3.62	1572706900	36931	227.51	41550	43300	41500	53800	29050	41450	42585.01	13.98	14775	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12452	19.57	1.63	12	0.13	2195.00	26401.00	52200	20240321	-17.72	27600	20231101	55.62	52200	-17.72	20240321	30050	42.93	20240201	52200	-17.72	20240321	27600	55.62	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
37	20240924	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42300	850	2	2.05	1239956000	29141	179.52	41550	43300	41500	53800	29050	41450	42550.22	13.98	10670	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12263	19.27	1.60	12	0.10	2195.00	26401.00	52200	20240321	-18.97	27600	20231101	53.26	52200	-18.97	20240321	30050	40.77	20240201	52200	-18.97	20240321	27600	53.26	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
38	20240924	120315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42250	800	2	1.93	1188954550	27936	172.09	41550	43300	41500	53800	29050	41450	42559.94	13.98	10977	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12249	19.25	1.60	12	0.10	2195.00	26401.00	52200	20240321	-19.06	27600	20231101	53.08	52200	-19.06	20240321	30050	40.60	20240201	52200	-19.06	20240321	27600	53.08	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
39	20240924	110315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42100	650	2	1.57	1122274300	26356	162.36	41550	43300	41500	53800	29050	41450	42581.36	13.98	10464	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12205	19.18	1.59	12	0.09	2195.00	26401.00	52200	20240321	-19.35	27600	20231101	52.54	52200	-19.35	20240321	30050	40.10	20240201	52200	-19.35	20240321	27600	52.54	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
40	20240924	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42800	1350	2	3.26	737632400	17315	106.67	41550	43300	41500	53800	29050	41450	42600.77	13.98	6460	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12408	19.50	1.62	12	0.06	2195.00	26401.00	52200	20240321	-18.01	27600	20231101	55.07	52200	-18.01	20240321	30050	42.43	20240201	52200	-18.01	20240321	27600	55.07	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
41	20240924	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41950	500	2	1.21	43615400	1047	6.45	41550	41950	41500	53800	29050	41450	41657.50	13.98	675	42450	41950	41400	40900	40350	41975	40925	1450	12350	5000	30670	50	1	28991282	12162	19.11	1.59	12	0.00	2195.00	26401.00	52200	20240321	-19.64	27600	20231101	51.99	52200	-19.64	20240321	30050	39.60	20240201	52200	-19.64	20240321	27600	51.99	20231101	0.70	N	014820	5000	1449 억	4053433	N	N	8	N	N
42	20240923	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41450	500	2	1.22	674854700	16233	64.19	41450	41900	40850	53200	28700	40950	41573.01	13.98	3346	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12017	18.88	1.57	12	0.06	2195.00	26401.00	52200	20240321	-20.59	27600	20231101	50.18	52200	-20.59	20240321	30050	37.94	20240201	52200	-20.59	20240321	27600	50.18	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	8	N	N
43	20240923	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41600	650	2	1.59	629040600	15130	59.83	41450	41900	40850	53200	28700	40950	41575.72	13.98	3526	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12060	18.95	1.58	12	0.05	2195.00	26401.00	52200	20240321	-20.31	27600	20231101	50.72	52200	-20.31	20240321	30050	38.44	20240201	52200	-20.31	20240321	27600	50.72	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
44	20240923	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41650	700	2	1.71	506447550	12186	48.19	41450	41900	40850	53200	28700	40950	41559.79	13.98	3216	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12075	18.97	1.58	12	0.04	2195.00	26401.00	52200	20240321	-20.21	27600	20231101	50.91	52200	-20.21	20240321	30050	38.60	20240201	52200	-20.21	20240321	27600	50.91	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
45	20240923	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41750	800	2	1.95	468961700	11286	44.63	41450	41900	40850	53200	28700	40950	41552.52	13.98	2838	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12104	19.02	1.58	12	0.04	2195.00	26401.00	52200	20240321	-20.02	27600	20231101	51.27	52200	-20.02	20240321	30050	38.94	20240201	52200	-20.02	20240321	27600	51.27	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
46	20240923	120313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41750	800	2	1.95	416169800	10019	39.62	41450	41900	40850	53200	28700	40950	41538.06	13.98	2524	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12104	19.02	1.58	12	0.03	2195.00	26401.00	52200	20240321	-20.02	27600	20231101	51.27	52200	-20.02	20240321	30050	38.94	20240201	52200	-20.02	20240321	27600	51.27	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
47	20240923	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41800	850	2	2.08	343862700	8286	32.76	41450	41900	40850	53200	28700	40950	41499.24	13.98	1752	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12118	19.04	1.58	12	0.03	2195.00	26401.00	52200	20240321	-19.92	27600	20231101	51.45	52200	-19.92	20240321	30050	39.10	20240201	52200	-19.92	20240321	27600	51.45	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
48	20240923	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41700	750	2	1.83	239254350	5781	22.86	41450	41700	40850	53200	28700	40950	41386.33	13.98	1302	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	12089	19.00	1.58	12	0.02	2195.00	26401.00	52200	20240321	-20.11	27600	20231101	51.09	52200	-20.11	20240321	30050	38.77	20240201	52200	-20.11	20240321	27600	51.09	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
49	20240923	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41100	150	2	0.37	13254650	322	1.27	41450	41450	40900	53200	28700	40950	41163.51	13.98	45	42516	41732	41266	40482	40016	41500	40250	1450	12250	5000	30300	50	1	28991282	11915	18.72	1.56	12	0.00	2195.00	26401.00	52200	20240321	-21.26	27600	20231101	48.91	52200	-21.26	20240321	30050	36.77	20240201	52200	-21.26	20240321	27600	48.91	20231101	0.69	N	014820	5000	1449 억	4051570	N	N	563	N	N
50	20240913	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40750	400	2	0.99	466722350	11531	55.49	40300	40850	39950	52400	28250	40350	40472.85	13.98	1764	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11814	18.56	1.54	12	0.04	2195.00	26401.00	52200	20240321	-21.93	27600	20231101	47.64	52200	-21.93	20240321	30050	35.61	20240201	52200	-21.93	20240321	27600	47.64	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
51	20240913	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40750	400	2	0.99	401679500	9937	47.82	40300	40800	39950	52400	28250	40350	40422.61	13.98	1772	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11814	18.56	1.54	12	0.03	2195.00	26401.00	52200	20240321	-21.93	27600	20231101	47.64	52200	-21.93	20240321	30050	35.61	20240201	52200	-21.93	20240321	27600	47.64	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
52	20240913	140304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40500	150	2	0.37	278345400	6902	33.21	40300	40600	39950	52400	28250	40350	40328.22	13.98	641	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11741	18.45	1.53	12	0.02	2195.00	26401.00	52200	20240321	-22.41	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
53	20240913	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-50	5	-0.12	248346650	6159	29.64	40300	40600	39950	52400	28250	40350	40322.56	13.98	421	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11683	18.36	1.53	12	0.02	2195.00	26401.00	52200	20240321	-22.80	27600	20231101	46.01	52200	-22.80	20240321	30050	34.11	20240201	52200	-22.80	20240321	27600	46.01	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
54	20240913	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40250	-100	5	-0.25	216834250	5377	25.88	40300	40600	39950	52400	28250	40350	40326.25	13.98	330	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11669	18.34	1.52	12	0.02	2195.00	26401.00	52200	20240321	-22.89	27600	20231101	45.83	52200	-22.89	20240321	30050	33.94	20240201	52200	-22.89	20240321	27600	45.83	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
55	20240913	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40450	100	2	0.25	181738000	4506	21.68	40300	40600	39950	52400	28250	40350	40332.45	13.98	394	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11727	18.43	1.53	12	0.02	2195.00	26401.00	52200	20240321	-22.51	27600	20231101	46.56	52200	-22.51	20240321	30050	34.61	20240201	52200	-22.51	20240321	27600	46.56	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
56	20240913	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40350	0	3	0.00	126881500	3147	15.14	40300	40600	39950	52400	28250	40350	40318.24	13.98	653	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11698	18.38	1.53	12	0.01	2195.00	26401.00	52200	20240321	-22.70	27600	20231101	46.20	52200	-22.70	20240321	30050	34.28	20240201	52200	-22.70	20240321	27600	46.20	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
57	20240913	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40500	150	2	0.37	12777150	317	1.53	40300	40500	40100	52400	28250	40350	40306.47	13.98	-230	40983	40666	40183	39866	39383	40825	40025	1450	12050	5000	29850	50	1	28991282	11741	18.45	1.53	12	0.00	2195.00	26401.00	52200	20240321	-22.41	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.71	N	014820	5000	1449 억	4051925	N	N	1360	N	N
58	20240912	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40350	450	2	1.13	832588500	20724	113.10	40100	40500	39700	51800	27950	39900	40175.02	13.96	3602	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11698	18.38	1.53	12	0.07	2195.00	26401.00	52200	20240321	-22.70	27600	20231101	46.20	52200	-22.70	20240321	30050	34.28	20240201	52200	-22.70	20240321	27600	46.20	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	1360	N	N
59	20240912	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40400	500	2	1.25	552799900	13791	75.27	40100	40500	39700	51800	27950	39900	40084.11	13.96	1664	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11712	18.41	1.53	12	0.05	2195.00	26401.00	52200	20240321	-22.61	27600	20231101	46.38	52200	-22.61	20240321	30050	34.44	20240201	52200	-22.61	20240321	27600	46.38	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
60	20240912	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40300	400	2	1.00	465548750	11629	63.47	40100	40500	39700	51800	27950	39900	40033.43	13.96	1531	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11683	18.36	1.53	12	0.04	2195.00	26401.00	52200	20240321	-22.80	27600	20231101	46.01	52200	-22.80	20240321	30050	34.11	20240201	52200	-22.80	20240321	27600	46.01	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
61	20240912	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40250	350	2	0.88	429457100	10732	58.57	40100	40500	39700	51800	27950	39900	40016.50	13.96	1644	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11669	18.34	1.52	12	0.04	2195.00	26401.00	52200	20240321	-22.89	27600	20231101	45.83	52200	-22.89	20240321	30050	33.94	20240201	52200	-22.89	20240321	27600	45.83	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
62	20240912	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40300	400	2	1.00	398766050	9970	54.41	40100	40500	39700	51800	27950	39900	39996.59	13.96	1513	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11683	18.36	1.53	12	0.03	2195.00	26401.00	52200	20240321	-22.80	27600	20231101	46.01	52200	-22.80	20240321	30050	34.11	20240201	52200	-22.80	20240321	27600	46.01	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
63	20240912	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40000	100	2	0.25	317663750	7954	43.41	40100	40150	39700	51800	27950	39900	39937.61	13.96	1451	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11597	18.22	1.52	12	0.03	2195.00	26401.00	52200	20240321	-23.37	27600	20231101	44.93	52200	-23.37	20240321	30050	33.11	20240201	52200	-23.37	20240321	27600	44.93	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
64	20240912	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39750	-150	5	-0.38	239974050	6011	32.81	40100	40150	39750	51800	27950	39900	39922.48	13.96	606	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11524	18.11	1.51	12	0.02	2195.00	26401.00	52200	20240321	-23.85	27600	20231101	44.02	52200	-23.85	20240321	30050	32.28	20240201	52200	-23.85	20240321	27600	44.02	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
65	20240912	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40050	150	2	0.38	16840600	420	2.29	40100	40150	40000	51800	27950	39900	40096.67	13.96	-154	41000	40450	39750	39200	38500	40725	39475	1450	11900	5000	29520	50	1	28991282	11611	18.25	1.52	12	0.00	2195.00	26401.00	52200	20240321	-23.28	27600	20231101	45.11	52200	-23.28	20240321	30050	33.28	20240201	52200	-23.28	20240321	27600	45.11	20231101	0.71	N	014820	5000	1449 억	4048357	N	N	3	N	N
66	20240911	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39900	700	2	1.79	728942600	18321	105.94	39200	40300	39050	50900	27450	39200	39786.48	13.96	2162	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11568	18.18	1.51	12	0.06	2195.00	26401.00	52200	20240321	-23.56	27600	20231101	44.57	52200	-23.56	20240321	30050	32.78	20240201	52200	-23.56	20240321	27600	44.57	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	3	N	N
67	20240911	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39650	450	2	1.15	668287600	16798	97.13	39200	40300	39050	50900	27450	39200	39783.76	13.96	2152	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11495	18.06	1.50	12	0.06	2195.00	26401.00	52200	20240321	-24.04	27600	20231101	43.66	52200	-24.04	20240321	30050	31.95	20240201	52200	-24.04	20240321	27600	43.66	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
68	20240911	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	40100	900	2	2.30	563781850	14170	81.94	39200	40300	39050	50900	27450	39200	39787.00	13.96	1145	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11626	18.27	1.52	12	0.05	2195.00	26401.00	52200	20240321	-23.18	27600	20231101	45.29	52200	-23.18	20240321	30050	33.44	20240201	52200	-23.18	20240321	27600	45.29	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
69	20240911	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39950	750	2	1.91	413813400	10427	60.29	39200	40250	39050	50900	27450	39200	39686.72	13.96	931	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11582	18.20	1.51	12	0.04	2195.00	26401.00	52200	20240321	-23.47	27600	20231101	44.75	52200	-23.47	20240321	30050	32.95	20240201	52200	-23.47	20240321	27600	44.75	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
70	20240911	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39800	600	2	1.53	317864550	8025	46.40	39200	40250	39050	50900	27450	39200	39609.29	13.96	871	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11539	18.13	1.51	12	0.03	2195.00	26401.00	52200	20240321	-23.75	27600	20231101	44.20	52200	-23.75	20240321	30050	32.45	20240201	52200	-23.75	20240321	27600	44.20	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
71	20240911	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39200	0	3	0.00	140095300	3561	20.59	39200	39600	39050	50900	27450	39200	39341.56	13.96	-159	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11365	17.86	1.48	12	0.01	2195.00	26401.00	52200	20240321	-24.90	27600	20231101	42.03	52200	-24.90	20240321	30050	30.45	20240201	52200	-24.90	20240321	27600	42.03	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
72	20240911	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39550	350	2	0.89	87017000	2209	12.77	39200	39600	39100	50900	27450	39200	39392.03	13.96	137	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11466	18.02	1.50	12	0.01	2195.00	26401.00	52200	20240321	-24.23	27600	20231101	43.30	52200	-24.23	20240321	30050	31.61	20240201	52200	-24.23	20240321	27600	43.30	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
73	20240911	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39450	250	2	0.64	11860850	302	1.75	39200	39450	39100	50900	27450	39200	39274.34	13.96	7	39700	39450	38950	38700	38200	39575	38825	1450	11700	5000	29000	50	1	28991282	11437	17.97	1.49	12	0.00	2195.00	26401.00	52200	20240321	-24.43	27600	20231101	42.93	52200	-24.43	20240321	30050	31.28	20240201	52200	-24.43	20240321	27600	42.93	20231101	0.71	N	014820	5000	1449 억	4046612	N	N	6	N	N
74	20240910	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39200	500	2	1.29	669840050	17230	46.06	38800	39200	38450	50300	27100	38700	38875.70	13.97	-2658	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11365	17.86	1.48	12	0.06	2195.00	26401.00	52200	20240321	-24.90	27600	20231101	42.03	52200	-24.90	20240321	30050	30.45	20240201	52200	-24.90	20240321	27600	42.03	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	6	N	N
75	20240910	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38900	200	2	0.52	611713700	15743	42.09	38800	39200	38450	50300	27100	38700	38856.23	13.97	-2750	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11278	17.72	1.47	12	0.05	2195.00	26401.00	52200	20240321	-25.48	27600	20231101	40.94	52200	-25.48	20240321	30050	29.45	20240201	52200	-25.48	20240321	27600	40.94	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
76	20240910	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38900	200	2	0.52	525896150	13541	36.20	38800	39200	38450	50300	27100	38700	38837.32	13.97	-2271	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11278	17.72	1.47	12	0.05	2195.00	26401.00	52200	20240321	-25.48	27600	20231101	40.94	52200	-25.48	20240321	30050	29.45	20240201	52200	-25.48	20240321	27600	40.94	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
77	20240910	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38900	200	2	0.52	463363450	11936	31.91	38800	39200	38450	50300	27100	38700	38820.66	13.97	-1773	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11278	17.72	1.47	12	0.04	2195.00	26401.00	52200	20240321	-25.48	27600	20231101	40.94	52200	-25.48	20240321	30050	29.45	20240201	52200	-25.48	20240321	27600	40.94	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
78	20240910	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38950	250	2	0.65	398739300	10276	27.47	38800	39200	38450	50300	27100	38700	38802.97	13.97	-1174	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11292	17.74	1.48	12	0.04	2195.00	26401.00	52200	20240321	-25.38	27600	20231101	41.12	52200	-25.38	20240321	30050	29.62	20240201	52200	-25.38	20240321	27600	41.12	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
79	20240910	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39000	300	2	0.78	325420500	8387	22.42	38800	39200	38450	50300	27100	38700	38800.58	13.97	-946	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11307	17.77	1.48	12	0.03	2195.00	26401.00	52200	20240321	-25.29	27600	20231101	41.30	52200	-25.29	20240321	30050	29.78	20240201	52200	-25.29	20240321	27600	41.30	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
80	20240910	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38700	0	3	0.00	248805550	6417	17.16	38800	39200	38450	50300	27100	38700	38772.88	13.97	-868	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11220	17.63	1.47	12	0.02	2195.00	26401.00	52200	20240321	-25.86	27600	20231101	40.22	52200	-25.86	20240321	30050	28.79	20240201	52200	-25.86	20240321	27600	40.22	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
81	20240910	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39150	450	2	1.16	21914900	564	1.51	38800	39200	38800	50300	27100	38700	38856.21	13.97	23	40333	39516	38383	37566	36433	39925	37975	1450	11600	5000	28630	50	1	28991282	11350	17.84	1.48	12	0.00	2195.00	26401.00	52200	20240321	-25.00	27600	20231101	41.85	52200	-25.00	20240321	30050	30.28	20240201	52200	-25.00	20240321	27600	41.85	20231101	0.71	N	014820	5000	1449 억	4051192	N	N	0	N	N
82	20240909	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-100	5	-0.26	1425624900	37375	61.32	37500	39200	37250	50400	27200	38800	38128.28	13.96	10079	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	11220	17.63	1.47	12	0.13	2195.00	26401.00	52200	20240321	-25.86	27600	20231101	40.22	52200	-25.86	20240321	30050	28.79	20240201	52200	-25.86	20240321	27600	40.22	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
83	20240909	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-300	5	-0.77	1309843400	34379	56.40	37500	39200	37250	50400	27200	38800	38100.10	13.96	10215	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	11162	17.54	1.46	12	0.12	2195.00	26401.00	52200	20240321	-26.25	27600	20231101	39.49	52200	-26.25	20240321	30050	28.12	20240201	52200	-26.25	20240321	27600	39.49	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
84	20240909	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38450	-350	5	-0.90	1183066550	31094	51.01	37500	39200	37250	50400	27200	38800	38048.07	13.96	9250	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	11147	17.52	1.46	12	0.11	2195.00	26401.00	52200	20240321	-26.34	27600	20231101	39.31	52200	-26.34	20240321	30050	27.95	20240201	52200	-26.34	20240321	27600	39.31	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
85	20240909	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38900	100	2	0.26	1028354650	27104	44.47	37500	39000	37250	50400	27200	38800	37941.07	13.96	9209	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	11278	17.72	1.47	12	0.09	2195.00	26401.00	52200	20240321	-25.48	27600	20231101	40.94	52200	-25.48	20240321	30050	29.45	20240201	52200	-25.48	20240321	27600	40.94	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
86	20240909	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-300	5	-0.77	929249900	24546	40.27	37500	38500	37250	50400	27200	38800	37857.49	13.96	9154	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	11162	17.54	1.46	12	0.08	2195.00	26401.00	52200	20240321	-26.25	27600	20231101	39.49	52200	-26.25	20240321	30050	28.12	20240201	52200	-26.25	20240321	27600	39.49	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
87	20240909	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-550	5	-1.42	835381150	22086	36.23	37500	38450	37250	50400	27200	38800	37824.01	13.96	8124	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	11089	17.43	1.45	12	0.08	2195.00	26401.00	52200	20240321	-26.72	27600	20231101	38.59	52200	-26.72	20240321	30050	27.29	20240201	52200	-26.72	20240321	27600	38.59	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
88	20240909	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-1000	5	-2.58	531306450	14021	23.00	37500	38450	37250	50400	27200	38800	37893.62	13.96	5776	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	10959	17.22	1.43	12	0.05	2195.00	26401.00	52200	20240321	-27.59	27600	20231101	36.96	52200	-27.59	20240321	30050	25.79	20240201	52200	-27.59	20240321	27600	36.96	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
89	20240909	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-1300	5	-3.35	43999500	1173	1.92	37500	38000	37250	50400	27200	38800	37510.23	13.96	53	43466	41132	39716	37382	35966	40425	36675	1450	11600	5000	28710	50	1	28991282	10872	17.08	1.42	12	0.00	2195.00	26401.00	52200	20240321	-28.16	27600	20231101	35.87	52200	-28.16	20240321	30050	24.79	20240201	52200	-28.16	20240321	27600	35.87	20231101	0.75	N	014820	5000	1449 억	4048432	N	N	0	N	N
90	20240906	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-3050	5	-7.29	2401821550	60797	204.21	41500	42050	38300	54400	29300	41850	39506.81	14.04	-15515	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11249	17.68	1.47	12	0.21	2195.00	26401.00	52200	20240321	-25.67	27600	20231101	40.58	52200	-25.67	20240321	30050	29.12	20240201	52200	-25.67	20240321	27600	40.58	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
91	20240906	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-3050	5	-7.29	2114912150	53372	179.27	41500	42050	38550	54400	29300	41850	39625.87	14.04	-14215	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11249	17.68	1.47	12	0.18	2195.00	26401.00	52200	20240321	-25.67	27600	20231101	40.58	52200	-25.67	20240321	30050	29.12	20240201	52200	-25.67	20240321	27600	40.58	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
92	20240906	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-2800	5	-6.69	1629117800	40866	137.26	41500	42050	38850	54400	29300	41850	39864.87	14.04	-10134	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11321	17.79	1.48	12	0.14	2195.00	26401.00	52200	20240321	-25.19	27600	20231101	41.49	52200	-25.19	20240321	30050	29.95	20240201	52200	-25.19	20240321	27600	41.49	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
93	20240906	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39550	-2300	5	-5.50	1235924850	30836	103.57	41500	42050	39350	54400	29300	41850	40080.58	14.04	-6848	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11466	18.02	1.50	12	0.11	2195.00	26401.00	52200	20240321	-24.23	27600	20231101	43.30	52200	-24.23	20240321	30050	31.61	20240201	52200	-24.23	20240321	27600	43.30	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
94	20240906	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-2350	5	-5.62	1118058600	27856	93.56	41500	42050	39350	54400	29300	41850	40137.08	14.04	-5796	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11452	18.00	1.50	12	0.10	2195.00	26401.00	52200	20240321	-24.33	27600	20231101	43.12	52200	-24.33	20240321	30050	31.45	20240201	52200	-24.33	20240321	27600	43.12	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
95	20240906	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-2000	5	-4.78	870914500	21631	72.66	41500	42050	39350	54400	29300	41850	40262.33	14.04	-4538	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11553	18.15	1.51	12	0.07	2195.00	26401.00	52200	20240321	-23.66	27600	20231101	44.38	52200	-23.66	20240321	30050	32.61	20240201	52200	-23.66	20240321	27600	44.38	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
96	20240906	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	39950	-1900	5	-4.54	560053450	13819	46.42	41500	42050	39950	54400	29300	41850	40527.78	14.04	-3723	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	11582	18.20	1.51	12	0.05	2195.00	26401.00	52200	20240321	-23.47	27600	20231101	44.75	52200	-23.47	20240321	30050	32.95	20240201	52200	-23.47	20240321	27600	44.75	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
97	20240906	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41850	0	3	0.00	31091650	748	2.51	41500	42050	41500	54400	29300	41850	41566.38	14.04	206	43316	42582	41916	41182	40516	42250	40850	1450	12550	5000	30960	50	1	28991282	12133	19.07	1.59	12	0.00	2195.00	26401.00	52200	20240321	-19.83	27600	20231101	51.63	52200	-19.83	20240321	30050	39.27	20240201	52200	-19.83	20240321	27600	51.63	20231101	0.77	N	014820	5000	1449 억	4071474	N	N	0	N	N
98	20240905	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41850	150	2	0.36	1245950150	29761	91.17	42050	42650	41250	54200	29200	41700	41865.30	14.03	8112	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12133	19.07	1.59	12	0.10	2195.00	26401.00	52200	20240321	-19.83	27600	20231101	51.63	52200	-19.83	20240321	30050	39.27	20240201	52200	-19.83	20240321	27600	51.63	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
99	20240905	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41750	50	2	0.12	1177763200	28129	86.17	42050	42650	41250	54200	29200	41700	41870.18	14.03	8059	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12104	19.02	1.58	12	0.10	2195.00	26401.00	52200	20240321	-20.02	27600	20231101	51.27	52200	-20.02	20240321	30050	38.94	20240201	52200	-20.02	20240321	27600	51.27	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
100	20240905	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41750	50	2	0.12	1064030250	25394	77.80	42050	42650	41250	54200	29200	41700	41901.00	14.03	7458	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12104	19.02	1.58	12	0.09	2195.00	26401.00	52200	20240321	-20.02	27600	20231101	51.27	52200	-20.02	20240321	30050	38.94	20240201	52200	-20.02	20240321	27600	51.27	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
101	20240905	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41400	-300	5	-0.72	891314500	21229	65.04	42050	42650	41350	54200	29200	41700	41985.95	14.03	6585	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12002	18.86	1.57	12	0.07	2195.00	26401.00	52200	20240321	-20.69	27600	20231101	50.00	52200	-20.69	20240321	30050	37.77	20240201	52200	-20.69	20240321	27600	50.00	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
102	20240905	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41900	200	2	0.48	728076300	17301	53.00	42050	42650	41350	54200	29200	41700	42083.30	14.03	4920	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12147	19.09	1.59	12	0.06	2195.00	26401.00	52200	20240321	-19.73	27600	20231101	51.81	52200	-19.73	20240321	30050	39.43	20240201	52200	-19.73	20240321	27600	51.81	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
103	20240905	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41750	50	2	0.12	529972450	12561	38.48	42050	42650	41350	54200	29200	41700	42192.61	14.03	4447	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12104	19.02	1.58	12	0.04	2195.00	26401.00	52200	20240321	-20.02	27600	20231101	51.27	52200	-20.02	20240321	30050	38.94	20240201	52200	-20.02	20240321	27600	51.27	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
104	20240905	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42550	850	2	2.04	386870150	9164	28.07	42050	42650	41350	54200	29200	41700	42217.31	14.03	4182	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12336	19.38	1.61	12	0.03	2195.00	26401.00	52200	20240321	-18.49	27600	20231101	54.17	52200	-18.49	20240321	30050	41.60	20240201	52200	-18.49	20240321	27600	54.17	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
105	20240905	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-150	5	-0.36	10313400	247	0.76	42050	42050	41350	54200	29200	41700	41758.95	14.03	-145	43500	42600	41900	41000	40300	42250	40650	1450	12500	5000	30850	50	1	28991282	12046	18.93	1.57	12	0.00	2195.00	26401.00	52200	20240321	-20.40	27600	20231101	50.54	52200	-20.40	20240321	30050	38.27	20240201	52200	-20.40	20240321	27600	50.54	20231101	0.77	N	014820	5000	1449 억	4068146	N	N	19	N	N
106	20240904	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41700	-1850	5	-4.25	1357276050	32497	101.95	42000	42800	41200	56600	30500	43550	41766.27	14.05	-6168	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12089	19.00	1.58	12	0.11	2195.00	26401.00	52200	20240321	-20.11	27600	20231101	51.09	52200	-20.11	20240321	30050	38.77	20240201	52200	-20.11	20240321	27600	51.09	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	19	N	N
107	20240904	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-2000	5	-4.59	1281116800	30665	96.20	42000	42800	41200	56600	30500	43550	41777.76	14.05	-5900	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12046	18.93	1.57	12	0.11	2195.00	26401.00	52200	20240321	-20.40	27600	20231101	50.54	52200	-20.40	20240321	30050	38.27	20240201	52200	-20.40	20240321	27600	50.54	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	34	N	N
108	20240904	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-2100	5	-4.82	1089850500	26041	81.69	42000	42800	41350	56600	30500	43550	41851.27	14.05	-5651	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12017	18.88	1.57	12	0.09	2195.00	26401.00	52200	20240321	-20.59	27600	20231101	50.18	52200	-20.59	20240321	30050	37.94	20240201	52200	-20.59	20240321	27600	50.18	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	34	N	N
109	20240904	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-1900	5	-4.36	1013146450	24195	75.90	42000	42800	41350	56600	30500	43550	41874.14	14.05	-5217	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12075	18.97	1.58	12	0.08	2195.00	26401.00	52200	20240321	-20.21	27600	20231101	50.91	52200	-20.21	20240321	30050	38.60	20240201	52200	-20.21	20240321	27600	50.91	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	34	N	N
110	20240904	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41600	-1950	5	-4.48	794240500	18924	59.37	42000	42800	41550	56600	30500	43550	41969.93	14.05	-2480	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12060	18.95	1.58	12	0.07	2195.00	26401.00	52200	20240321	-20.31	27600	20231101	50.72	52200	-20.31	20240321	30050	38.44	20240201	52200	-20.31	20240321	27600	50.72	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	34	N	N
111	20240904	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-1500	5	-3.44	657170350	15646	49.08	42000	42800	41550	56600	30500	43550	42002.35	14.05	-1430	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12191	19.16	1.59	12	0.05	2195.00	26401.00	52200	20240321	-19.44	27600	20231101	52.36	52200	-19.44	20240321	30050	39.93	20240201	52200	-19.44	20240321	27600	52.36	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	34	N	N
112	20240904	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-1650	5	-3.79	532587650	12682	39.79	42000	42800	41550	56600	30500	43550	41995.43	14.05	-557	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12147	19.09	1.59	12	0.04	2195.00	26401.00	52200	20240321	-19.73	27600	20231101	51.81	52200	-19.73	20240321	30050	39.43	20240201	52200	-19.73	20240321	27600	51.81	20231101	0.76	N	014820	5000	1449 억	4072933	N	N	34	N	N
113	20240904	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-2000	5	-4.59	50041550	1191	3.74	42000	42600	41550	56600	30500	43550	42015.13	14.05	247	44450	44000	43400	42950	42350	44225	43175	1450	13050	5000	32220	50	1	28991282	12046	18.93	1.57	12	0.00	2195.00	26401.00	52200	20240321	-20.40	27600	20231101	50.54	52200	-20.40	20240321	30050	38.27	20240201	52200	-20.40	20240321	27600	50.54	20231101	0.76	N	014820	5000	1449 억	4072933	Y	N	34	N	N
114	20240903	160247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43550	600	2	1.40	1375209200	31768	53.83	42850	43850	42800	55800	30100	42950	43288.52	14.04	4742	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12626	19.84	1.65	12	0.11	2195.00	26401.00	52200	20240321	-16.57	27600	20231101	57.79	52200	-16.57	20240321	30050	44.93	20240201	52200	-16.57	20240321	27600	57.79	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	34	N	N
115	20240903	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43500	550	2	1.28	1303612500	30124	51.04	42850	43850	42800	55800	30100	42950	43274.88	14.04	4464	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12611	19.82	1.65	12	0.10	2195.00	26401.00	52200	20240321	-16.67	27600	20231101	57.61	52200	-16.67	20240321	30050	44.76	20240201	52200	-16.67	20240321	27600	57.61	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
116	20240903	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43400	450	2	1.05	1026092100	23757	40.25	42850	43550	42800	55800	30100	42950	43191.15	14.04	3473	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12582	19.77	1.64	12	0.08	2195.00	26401.00	52200	20240321	-16.86	27600	20231101	57.25	52200	-16.86	20240321	30050	44.43	20240201	52200	-16.86	20240321	27600	57.25	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
117	20240903	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43300	350	2	0.81	910063750	21081	35.72	42850	43550	42800	55800	30100	42950	43169.86	14.04	3329	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12553	19.73	1.64	12	0.07	2195.00	26401.00	52200	20240321	-17.05	27600	20231101	56.88	52200	-17.05	20240321	30050	44.09	20240201	52200	-17.05	20240321	27600	56.88	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
118	20240903	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43350	400	2	0.93	798126950	18492	31.33	42850	43550	42800	55800	30100	42950	43160.66	14.04	2793	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12568	19.75	1.64	12	0.06	2195.00	26401.00	52200	20240321	-16.95	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	52200	-16.95	20240321	27600	57.07	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
119	20240903	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43400	450	2	1.05	509845750	11796	19.99	42850	43500	42850	55800	30100	42950	43221.92	14.04	-53	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12582	19.77	1.64	12	0.04	2195.00	26401.00	52200	20240321	-16.86	27600	20231101	57.25	52200	-16.86	20240321	30050	44.43	20240201	52200	-16.86	20240321	27600	57.25	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
120	20240903	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43350	400	2	0.93	239617500	5550	9.40	42850	43450	42850	55800	30100	42950	43174.32	14.04	725	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12568	19.75	1.64	12	0.02	2195.00	26401.00	52200	20240321	-16.95	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	52200	-16.95	20240321	27600	57.07	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
121	20240903	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43300	350	2	0.81	28123550	653	1.11	42850	43350	42850	55800	30100	42950	43068.22	14.04	-191	45150	44050	42800	41700	40450	44600	42250	1450	12850	5000	31780	50	1	28991282	12553	19.73	1.64	12	0.00	2195.00	26401.00	52200	20240321	-17.05	27600	20231101	56.88	52200	-17.05	20240321	30050	44.09	20240201	52200	-17.05	20240321	27600	56.88	20231101	0.76	N	014820	5000	1449 억	4069896	N	N	29	N	N
122	20240902	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	42950	1050	2	2.51	2526401750	58652	331.85	41900	43900	41550	54400	29350	41900	43075.19	14.01	6600	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12452	19.57	1.63	12	0.20	2195.00	26401.00	52200	20240321	-17.72	27600	20231101	55.62	52200	-17.72	20240321	30050	42.93	20240201	52200	-17.72	20240321	27600	55.62	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	29	N	N
123	20240902	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43300	1400	2	3.34	2370781950	55031	311.37	41900	43900	41550	54400	29350	41900	43081.49	14.01	7443	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12553	19.73	1.64	12	0.19	2195.00	26401.00	52200	20240321	-17.05	27600	20231101	56.88	52200	-17.05	20240321	30050	44.09	20240201	52200	-17.05	20240321	27600	56.88	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N
124	20240902	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43150	1250	2	2.98	2205952500	51220	289.80	41900	43900	41550	54400	29350	41900	43068.87	14.01	8693	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12510	19.66	1.63	12	0.18	2195.00	26401.00	52200	20240321	-17.34	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	52200	-17.34	20240321	27600	56.34	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N
125	20240902	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43350	1450	2	3.46	1776937050	41316	233.77	41900	43900	41550	54400	29350	41900	43009.25	14.01	6186	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12568	19.75	1.64	12	0.14	2195.00	26401.00	52200	20240321	-16.95	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	52200	-16.95	20240321	27600	57.07	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N
126	20240902	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43250	1350	2	3.22	1545798400	35971	203.52	41900	43900	41550	54400	29350	41900	42974.36	14.01	2822	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12539	19.70	1.64	12	0.12	2195.00	26401.00	52200	20240321	-17.15	27600	20231101	56.70	52200	-17.15	20240321	30050	43.93	20240201	52200	-17.15	20240321	27600	56.70	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N
127	20240902	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43050	1150	2	2.74	1454336500	33853	191.54	41900	43900	41550	54400	29350	41900	42961.28	14.01	2506	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12481	19.61	1.63	12	0.12	2195.00	26401.00	52200	20240321	-17.53	27600	20231101	55.98	52200	-17.53	20240321	30050	43.26	20240201	52200	-17.53	20240321	27600	55.98	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N
128	20240902	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	43150	1250	2	2.98	1190640650	27750	157.01	41900	43900	41550	54400	29350	41900	42907.06	14.01	2698	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12510	19.66	1.63	12	0.10	2195.00	26401.00	52200	20240321	-17.34	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	52200	-17.34	20240321	27600	56.34	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N
129	20240902	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	41700	-200	5	-0.48	8165600	195	1.10	41900	41900	41650	54400	29350	41900	41870.30	14.01	-28	42700	42300	41600	41200	40500	41950	40850	1450	12500	5000	31000	50	1	28991282	12089	19.00	1.58	12	0.00	2195.00	26401.00	52200	20240321	-20.11	27600	20231101	51.09	52200	-20.11	20240321	30050	38.77	20240201	52200	-20.11	20240321	27600	51.09	20231101	0.77	N	014820	5000	1449 억	4062589	N	N	6	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History