KissMeData/298050/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	20230927	161058	50.00	KOSPI200	화학	N	N	N	N	50	N	392500	6500	2	1.68	9809659500	25494	77.76	381000	393000	379000	501000	270500	386000	384774.34	5.41	0	1920	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17584	14.03	2.48	12	0.57	27978.00	158346.00	510000	20230626	-23.04	303500	20221012	29.32	510000	-23.04	20230626	325500	20.58	20230103	510000	-23.04	20230626	303500	29.32	20221012	1.35	Y	298050	5000	223 억	242327	N	N	2357	N	N
3	20230927	151109	50.00	KOSPI200	화학	N	N	N	N	50	N	392500	6500	2	1.68	9018602000	23478	71.61	381000	392500	379000	501000	270500	386000	384129.91	5.41	0	1809	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17584	14.03	2.48	12	0.52	27978.00	158346.00	510000	20230626	-23.04	303500	20221012	29.32	510000	-23.04	20230626	325500	20.58	20230103	510000	-23.04	20230626	303500	29.32	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
4	20230927	141110	50.00	KOSPI200	화학	N	N	N	N	50	N	388000	2000	2	0.52	7340915500	19177	58.49	381000	389000	379000	501000	270500	386000	382797.91	5.41	0	3405	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17382	13.87	2.45	12	0.43	27978.00	158346.00	510000	20230626	-23.92	303500	20221012	27.84	510000	-23.92	20230626	325500	19.20	20230103	510000	-23.92	20230626	303500	27.84	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
5	20230927	131054	50.00	KOSPI200	화학	N	N	N	N	50	N	385000	-1000	5	-0.26	6560358500	17158	52.33	381000	386000	379000	501000	270500	386000	382349.84	5.41	0	3392	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17248	13.76	2.43	12	0.38	27978.00	158346.00	510000	20230626	-24.51	303500	20221012	26.85	510000	-24.51	20230626	325500	18.28	20230103	510000	-24.51	20230626	303500	26.85	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
6	20230927	121053	50.00	KOSPI200	화학	N	N	N	N	50	N	384500	-1500	5	-0.39	5934184500	15530	47.37	381000	386000	379000	501000	270500	386000	382111.04	5.41	0	2924	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17225	13.74	2.43	12	0.35	27978.00	158346.00	510000	20230626	-24.61	303500	20221012	26.69	510000	-24.61	20230626	325500	18.13	20230103	510000	-24.61	20230626	303500	26.69	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
7	20230927	111104	50.00	KOSPI200	화학	N	N	N	N	50	N	381000	-5000	5	-1.30	4953764000	12977	39.58	381000	386000	379000	501000	270500	386000	381734.15	5.41	0	2059	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17069	13.62	2.41	12	0.29	27978.00	158346.00	510000	20230626	-25.29	303500	20221012	25.54	510000	-25.29	20230626	325500	17.05	20230103	510000	-25.29	20230626	303500	25.54	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
8	20230927	101056	50.00	KOSPI200	화학	N	N	N	N	50	N	380500	-5500	5	-1.42	2347545000	6130	18.70	381000	386000	379000	501000	270500	386000	382960.03	5.41	0	472	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17046	13.60	2.40	12	0.14	27978.00	158346.00	510000	20230626	-25.39	303500	20221012	25.37	510000	-25.39	20230626	325500	16.90	20230103	510000	-25.39	20230626	303500	25.37	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
9	20230927	091116	50.00	KOSPI200	화학	N	N	N	N	50	N	385000	-1000	5	-0.26	656129500	1716	5.23	381000	385500	379000	501000	270500	386000	382359.85	5.41	0	177	405000	395500	390500	381000	376000	393000	378500	224	115000	5000	285640	500	1	4479948	17248	13.76	2.43	12	0.04	27978.00	158346.00	510000	20230626	-24.51	303500	20221012	26.85	510000	-24.51	20230626	325500	18.28	20230103	510000	-24.51	20230626	303500	26.85	20221012	1.35	Y	298050	5000	223 억	242327	N	N	1985	N	N
10	20230926	161054	50.00	KOSPI200	화학	N	N	N	N	50	N	386000	-8500	5	-2.15	12664329500	32560	120.68	399500	400000	385500	512000	276500	394500	388961.89	5.25	0	6645	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17293	13.80	2.44	12	0.73	27978.00	158346.00	510000	20230626	-24.31	303500	20221012	27.18	510000	-24.31	20230626	325500	18.59	20230103	510000	-24.31	20230626	303500	27.18	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1981	N	N
11	20230926	151053	50.00	KOSPI200	화학	N	N	N	N	50	N	386000	-8500	5	-2.15	12069404500	31019	114.97	399500	400000	385500	512000	276500	394500	389097.15	5.25	0	6813	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17293	13.80	2.44	12	0.69	27978.00	158346.00	510000	20230626	-24.31	303500	20221012	27.18	510000	-24.31	20230626	325500	18.59	20230103	510000	-24.31	20230626	303500	27.18	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
12	20230926	141045	50.00	KOSPI200	화학	N	N	N	N	50	N	388000	-6500	5	-1.65	9648653000	24756	91.76	399500	400000	386000	512000	276500	394500	389750.08	5.25	0	4595	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17382	13.87	2.45	12	0.55	27978.00	158346.00	510000	20230626	-23.92	303500	20221012	27.84	510000	-23.92	20230626	325500	19.20	20230103	510000	-23.92	20230626	303500	27.84	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
13	20230926	131051	50.00	KOSPI200	화학	N	N	N	N	50	N	388500	-6000	5	-1.52	7449405500	19076	70.70	399500	400000	386000	512000	276500	394500	390511.93	5.25	0	3612	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17405	13.89	2.45	12	0.43	27978.00	158346.00	510000	20230626	-23.82	303500	20221012	28.01	510000	-23.82	20230626	325500	19.35	20230103	510000	-23.82	20230626	303500	28.01	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
14	20230926	121057	50.00	KOSPI200	화학	N	N	N	N	50	N	388500	-6000	5	-1.52	6775508000	17341	64.27	399500	400000	386000	512000	276500	394500	390721.87	5.25	0	3236	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17405	13.89	2.45	12	0.39	27978.00	158346.00	510000	20230626	-23.82	303500	20221012	28.01	510000	-23.82	20230626	325500	19.35	20230103	510000	-23.82	20230626	303500	28.01	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
15	20230926	111050	50.00	KOSPI200	화학	N	N	N	N	50	N	392500	-2000	5	-0.51	5247907500	13429	49.77	399500	400000	386000	512000	276500	394500	390789.15	5.25	0	1587	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17584	14.03	2.48	12	0.30	27978.00	158346.00	510000	20230626	-23.04	303500	20221012	29.32	510000	-23.04	20230626	325500	20.58	20230103	510000	-23.04	20230626	303500	29.32	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
16	20230926	101052	50.00	KOSPI200	화학	N	N	N	N	50	N	389500	-5000	5	-1.27	4530997500	11595	42.98	399500	400000	386000	512000	276500	394500	390771.67	5.25	0	866	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17449	13.92	2.46	12	0.26	27978.00	158346.00	510000	20230626	-23.63	303500	20221012	28.34	510000	-23.63	20230626	325500	19.66	20230103	510000	-23.63	20230626	303500	28.34	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
17	20230926	091053	50.00	KOSPI200	화학	N	N	N	N	50	N	394000	-500	5	-0.13	879163500	2210	8.19	399500	400000	394000	512000	276500	394500	397811.54	5.25	0	-546	406166	400332	395666	389832	385166	398000	387500	224	117500	5000	291930	500	1	4479948	17651	14.08	2.49	12	0.05	27978.00	158346.00	510000	20230626	-22.75	303500	20221012	29.82	510000	-22.75	20230626	325500	21.04	20230103	510000	-22.75	20230626	303500	29.82	20221012	1.30	Y	298050	5000	223 억	235311	N	N	1069	N	N
18	20230925	161055	50.00	KOSPI200	화학	N	N	N	N	50	N	394500	-7000	5	-1.74	10608304500	26832	73.42	400000	401500	391000	521000	281500	401500	395362.14	5.11	0	5935	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17673	14.10	2.49	12	0.60	27978.00	158346.00	510000	20230626	-22.65	303500	20221012	29.98	510000	-22.65	20230626	325500	21.20	20230103	510000	-22.65	20230626	303500	29.98	20221012	1.25	Y	298050	5000	223 억	228980	N	N	1069	N	N
19	20230925	151057	50.00	KOSPI200	화학	N	N	N	N	50	N	395000	-6500	5	-1.62	10046950500	25409	69.53	400000	401500	391000	521000	281500	401500	395409.13	5.11	0	6060	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17696	14.12	2.49	12	0.57	27978.00	158346.00	510000	20230626	-22.55	303500	20221012	30.15	510000	-22.55	20230626	325500	21.35	20230103	510000	-22.55	20230626	303500	30.15	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
20	20230925	141038	50.00	KOSPI200	화학	N	N	N	N	50	N	395000	-6500	5	-1.62	8618131500	21786	59.61	400000	401500	391000	521000	281500	401500	395581.18	5.11	0	5544	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17696	14.12	2.49	12	0.49	27978.00	158346.00	510000	20230626	-22.55	303500	20221012	30.15	510000	-22.55	20230626	325500	21.35	20230103	510000	-22.55	20230626	303500	30.15	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
21	20230925	131045	50.00	KOSPI200	화학	N	N	N	N	50	N	394500	-7000	5	-1.74	7326459000	18515	50.66	400000	401500	391000	521000	281500	401500	395703.97	5.11	0	3949	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17673	14.10	2.49	12	0.41	27978.00	158346.00	510000	20230626	-22.65	303500	20221012	29.98	510000	-22.65	20230626	325500	21.20	20230103	510000	-22.65	20230626	303500	29.98	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
22	20230925	121050	50.00	KOSPI200	화학	N	N	N	N	50	N	395500	-6000	5	-1.49	6285621500	15879	43.45	400000	401500	391000	521000	281500	401500	395844.92	5.11	0	3345	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17718	14.14	2.50	12	0.35	27978.00	158346.00	510000	20230626	-22.45	303500	20221012	30.31	510000	-22.45	20230626	325500	21.51	20230103	510000	-22.45	20230626	303500	30.31	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
23	20230925	111045	50.00	KOSPI200	화학	N	N	N	N	50	N	396500	-5000	5	-1.25	4699149500	11874	32.49	400000	401500	391000	521000	281500	401500	395751.18	5.11	0	1058	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17763	14.17	2.50	12	0.27	27978.00	158346.00	510000	20230626	-22.25	303500	20221012	30.64	510000	-22.25	20230626	325500	21.81	20230103	510000	-22.25	20230626	303500	30.64	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
24	20230925	101048	50.00	KOSPI200	화학	N	N	N	N	50	N	399000	-2500	5	-0.62	3948827500	9981	27.31	400000	401500	391000	521000	281500	401500	395634.46	5.11	0	796	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17875	14.26	2.52	12	0.22	27978.00	158346.00	510000	20230626	-21.76	303500	20221012	31.47	510000	-21.76	20230626	325500	22.58	20230103	510000	-21.76	20230626	303500	31.47	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
25	20230925	091044	50.00	KOSPI200	화학	N	N	N	N	50	N	399500	-2000	5	-0.50	617226500	1550	4.24	400000	401500	396000	521000	281500	401500	398210.65	5.11	0	513	416166	408832	404166	396832	392166	406500	394500	224	119500	5000	297110	500	1	4479948	17897	14.28	2.52	12	0.03	27978.00	158346.00	510000	20230626	-21.67	303500	20221012	31.63	510000	-21.67	20230626	325500	22.73	20230103	510000	-21.67	20230626	303500	31.63	20221012	1.25	Y	298050	5000	223 억	228980	N	N	5711	N	N
26	20230922	161125	50.00	KOSPI200	화학	N	N	N	N	50	N	401500	-10000	5	-2.43	14630461000	36334	104.45	405000	411500	399500	534000	288500	411500	402668.39	5.26	0	-6770	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	17987	14.35	2.54	12	0.81	27978.00	158346.00	510000	20230626	-21.27	303500	20221012	32.29	510000	-21.27	20230626	325500	23.35	20230103	510000	-21.27	20230626	303500	32.29	20221012	1.24	Y	298050	5000	223 억	235667	N	N	5711	N	N
27	20230922	151118	50.00	KOSPI200	화학	N	N	N	N	50	N	400500	-11000	5	-2.67	13732041500	34096	98.02	405000	411500	399500	534000	288500	411500	402746.41	5.26	0	-6140	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	17942	14.31	2.53	12	0.76	27978.00	158346.00	510000	20230626	-21.47	303500	20221012	31.96	510000	-21.47	20230626	325500	23.04	20230103	510000	-21.47	20230626	303500	31.96	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
28	20230922	141116	50.00	KOSPI200	화학	N	N	N	N	50	N	400000	-11500	5	-2.79	11889316000	29491	84.78	405000	411500	400000	534000	288500	411500	403150.66	5.26	0	-5400	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	17920	14.30	2.53	12	0.66	27978.00	158346.00	510000	20230626	-21.57	303500	20221012	31.80	510000	-21.57	20230626	325500	22.89	20230103	510000	-21.57	20230626	303500	31.80	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
29	20230922	131008	50.00	KOSPI200	화학	N	N	N	N	50	N	401000	-10500	5	-2.55	10207608000	25293	72.71	405000	411500	400000	534000	288500	411500	403574.43	5.26	0	-4823	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	17965	14.33	2.53	12	0.56	27978.00	158346.00	510000	20230626	-21.37	303500	20221012	32.13	510000	-21.37	20230626	325500	23.20	20230103	510000	-21.37	20230626	303500	32.13	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
30	20230922	121005	50.00	KOSPI200	화학	N	N	N	N	50	N	401000	-10500	5	-2.55	7419240500	18329	52.69	405000	411500	401000	534000	288500	411500	404781.52	5.26	0	-3163	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	17965	14.33	2.53	12	0.41	27978.00	158346.00	510000	20230626	-21.37	303500	20221012	32.13	510000	-21.37	20230626	325500	23.20	20230103	510000	-21.37	20230626	303500	32.13	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
31	20230922	111001	50.00	KOSPI200	화학	N	N	N	N	50	N	406000	-5500	5	-1.34	4840785500	11934	34.31	405000	411500	404000	534000	288500	411500	405629.76	5.26	0	-2603	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	18189	14.51	2.56	12	0.27	27978.00	158346.00	510000	20230626	-20.39	303500	20221012	33.77	510000	-20.39	20230626	325500	24.73	20230103	510000	-20.39	20230626	303500	33.77	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
32	20230922	101000	50.00	KOSPI200	화학	N	N	N	N	50	N	406000	-5500	5	-1.34	3158432500	7781	22.37	405000	411500	404000	534000	288500	411500	405916.01	5.26	0	-1742	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	18189	14.51	2.56	12	0.17	27978.00	158346.00	510000	20230626	-20.39	303500	20221012	33.77	510000	-20.39	20230626	325500	24.73	20230103	510000	-20.39	20230626	303500	33.77	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
33	20230922	090959	50.00	KOSPI200	화학	N	N	N	N	50	N	406000	-5500	5	-1.34	1046150000	2579	7.41	405000	411500	404000	534000	288500	411500	405641.72	5.26	0	89	437500	424500	417500	404500	397500	421000	401000	224	122500	5000	304510	500	1	4479948	18189	14.51	2.56	12	0.06	27978.00	158346.00	510000	20230626	-20.39	303500	20221012	33.77	510000	-20.39	20230626	325500	24.73	20230103	510000	-20.39	20230626	303500	33.77	20221012	1.24	Y	298050	5000	223 억	235667	N	N	2263	N	N
34	20230921	161000	50.00	KOSPI200	화학	N	N	N	N	50	N	411500	-19500	5	-4.52	14348423500	34376	151.40	427000	430500	410500	560000	302000	431000	417419.62	5.36	0	-5324	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18435	14.71	2.60	12	0.77	27978.00	158346.00	510000	20230626	-19.31	303500	20221012	35.58	510000	-19.31	20230626	325500	26.42	20230103	510000	-19.31	20230626	303500	35.58	20221012	1.20	Y	298050	5000	223 억	240278	N	N	2263	N	N
35	20230921	150948	50.00	KOSPI200	화학	N	N	N	N	50	N	411000	-20000	5	-4.64	13637046500	32647	143.78	427000	430500	410500	560000	302000	431000	417712.09	5.36	0	-5061	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18413	14.69	2.60	12	0.73	27978.00	158346.00	510000	20230626	-19.41	303500	20221012	35.42	510000	-19.41	20230626	325500	26.27	20230103	510000	-19.41	20230626	303500	35.42	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
36	20230921	140955	50.00	KOSPI200	화학	N	N	N	N	50	N	412500	-18500	5	-4.29	10957780000	26139	115.12	427000	430500	412500	560000	302000	431000	419211.91	5.36	0	-4963	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18480	14.74	2.61	12	0.58	27978.00	158346.00	510000	20230626	-19.12	303500	20221012	35.91	510000	-19.12	20230626	325500	26.73	20230103	510000	-19.12	20230626	303500	35.91	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
37	20230921	130952	50.00	KOSPI200	화학	N	N	N	N	50	N	415000	-16000	5	-3.71	8491657000	20186	88.90	427000	430500	414500	560000	302000	431000	420670.61	5.36	0	-3717	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18592	14.83	2.62	12	0.45	27978.00	158346.00	510000	20230626	-18.63	303500	20221012	36.74	510000	-18.63	20230626	325500	27.50	20230103	510000	-18.63	20230626	303500	36.74	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
38	20230921	120945	50.00	KOSPI200	화학	N	N	N	N	50	N	415000	-16000	5	-3.71	7528309500	17866	78.68	427000	430500	414500	560000	302000	431000	421376.33	5.36	0	-3472	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18592	14.83	2.62	12	0.40	27978.00	158346.00	510000	20230626	-18.63	303500	20221012	36.74	510000	-18.63	20230626	325500	27.50	20230103	510000	-18.63	20230626	303500	36.74	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
39	20230921	111006	50.00	KOSPI200	화학	N	N	N	N	50	N	419500	-11500	5	-2.67	5109181500	12065	53.14	427000	430500	419000	560000	302000	431000	423471.32	5.36	0	-2416	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18793	14.99	2.65	12	0.27	27978.00	158346.00	510000	20230626	-17.75	303500	20221012	38.22	510000	-17.75	20230626	325500	28.88	20230103	510000	-17.75	20230626	303500	38.22	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
40	20230921	100944	50.00	KOSPI200	화학	N	N	N	N	50	N	422500	-8500	5	-1.97	2864050000	6727	29.63	427000	430500	422000	560000	302000	431000	425754.42	5.36	0	-1791	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	18928	15.10	2.67	12	0.15	27978.00	158346.00	510000	20230626	-17.16	303500	20221012	39.21	510000	-17.16	20230626	325500	29.80	20230103	510000	-17.16	20230626	303500	39.21	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
41	20230921	090949	50.00	KOSPI200	화학	N	N	N	N	50	N	427500	-3500	5	-0.81	560485500	1314	5.79	427000	428000	425500	560000	302000	431000	426549.09	5.36	0	-266	440000	435500	432500	428000	425000	434000	426500	224	129000	5000	318940	500	1	4479948	19152	15.28	2.70	12	0.03	27978.00	158346.00	510000	20230626	-16.18	303500	20221012	40.86	510000	-16.18	20230626	325500	31.34	20230103	510000	-16.18	20230626	303500	40.86	20221012	1.20	Y	298050	5000	223 억	240278	N	N	4197	N	N
42	20230920	160958	50.00	KOSPI200	화학	N	N	N	N	50	N	431000	-5500	5	-1.26	9737018000	22564	140.04	432000	437000	429500	567000	306000	436500	431531.20	5.24	-28	4745	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19309	15.40	2.72	12	0.50	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.16	Y	298050	5000	223 억	234939	N	N	4197	N	N
43	20230920	150931	50.00	KOSPI200	화학	N	N	N	N	50	N	431000	-5500	5	-1.26	9269881000	21480	133.31	432000	437000	429500	567000	306000	436500	431558.71	5.24	-28	4854	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19309	15.40	2.72	12	0.48	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
44	20230920	140947	50.00	KOSPI200	화학	N	N	N	N	50	N	431000	-5500	5	-1.26	7830319500	18134	112.54	432000	437000	429500	567000	306000	436500	431803.21	5.24	-28	3829	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19309	15.40	2.72	12	0.40	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
45	20230920	130941	50.00	KOSPI200	화학	N	N	N	N	50	N	431000	-5500	5	-1.26	6064384000	14032	87.08	432000	437000	430500	567000	306000	436500	432182.44	5.24	-28	2463	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19309	15.40	2.72	12	0.31	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
46	20230920	120941	50.00	KOSPI200	화학	N	N	N	N	50	N	432000	-4500	5	-1.03	5354997000	12389	76.89	432000	437000	430500	567000	306000	436500	432238.03	5.24	-28	2231	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19353	15.44	2.73	12	0.28	27978.00	158346.00	510000	20230626	-15.29	303500	20221012	42.34	510000	-15.29	20230626	325500	32.72	20230103	510000	-15.29	20230626	303500	42.34	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
47	20230920	110945	50.00	KOSPI200	화학	N	N	N	N	50	N	431000	-5500	5	-1.26	4729900500	10939	67.89	432000	437000	430500	567000	306000	436500	432388.75	5.24	-28	2237	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19309	15.40	2.72	12	0.24	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
48	20230920	100926	50.00	KOSPI200	화학	N	N	N	N	50	N	431500	-5000	5	-1.15	2886204500	6662	41.35	432000	437000	431000	567000	306000	436500	433233.94	5.24	-28	1664	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19331	15.42	2.73	12	0.15	27978.00	158346.00	510000	20230626	-15.39	303500	20221012	42.17	510000	-15.39	20230626	325500	32.57	20230103	510000	-15.39	20230626	303500	42.17	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
49	20230920	090939	50.00	KOSPI200	화학	N	N	N	N	50	N	436000	-500	5	-0.11	438361500	1010	6.27	432000	436500	432000	567000	306000	436500	434021.29	5.24	-28	465	446166	441332	437166	432332	428166	439250	430250	224	130500	5000	323010	500	1	4479948	19533	15.58	2.75	12	0.02	27978.00	158346.00	510000	20230626	-14.51	303500	20221012	43.66	510000	-14.51	20230626	325500	33.95	20230103	510000	-14.51	20230626	303500	43.66	20221012	1.16	Y	298050	5000	223 억	234939	N	N	1594	N	N
50	20230919	160935	50.00	KOSPI200	화학	N	N	N	N	50	N	436500	-4500	5	-1.02	7019412500	16067	86.28	442000	442000	433000	573000	309000	441000	436885.05	5.35	0	-3083	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19555	15.60	2.76	12	0.36	27978.00	158346.00	510000	20230626	-14.41	303500	20221012	43.82	510000	-14.41	20230626	325500	34.10	20230103	510000	-14.41	20230626	303500	43.82	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1594	N	N
51	20230919	150937	50.00	KOSPI200	화학	N	N	N	N	50	N	437500	-3500	5	-0.79	6630711000	15177	81.50	442000	442000	433000	573000	309000	441000	436892.07	5.35	0	-3382	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19600	15.64	2.76	12	0.34	27978.00	158346.00	510000	20230626	-14.22	303500	20221012	44.15	510000	-14.22	20230626	325500	34.41	20230103	510000	-14.22	20230626	303500	44.15	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
52	20230919	140937	50.00	KOSPI200	화학	N	N	N	N	50	N	438500	-2500	5	-0.57	5987409000	13709	73.61	442000	442000	433000	573000	309000	441000	436750.24	5.35	0	-3212	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19645	15.67	2.77	12	0.31	27978.00	158346.00	510000	20230626	-14.02	303500	20221012	44.48	510000	-14.02	20230626	325500	34.72	20230103	510000	-14.02	20230626	303500	44.48	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
53	20230919	130920	50.00	KOSPI200	화학	N	N	N	N	50	N	437500	-3500	5	-0.79	5575083000	12768	68.56	442000	442000	433000	573000	309000	441000	436644.97	5.35	0	-3331	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19600	15.64	2.76	12	0.29	27978.00	158346.00	510000	20230626	-14.22	303500	20221012	44.15	510000	-14.22	20230626	325500	34.41	20230103	510000	-14.22	20230626	303500	44.15	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
54	20230919	120937	50.00	KOSPI200	화학	N	N	N	N	50	N	437500	-3500	5	-0.79	4901855000	11236	60.33	442000	442000	433000	573000	309000	441000	436263.35	5.35	0	-3104	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19600	15.64	2.76	12	0.25	27978.00	158346.00	510000	20230626	-14.22	303500	20221012	44.15	510000	-14.22	20230626	325500	34.41	20230103	510000	-14.22	20230626	303500	44.15	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
55	20230919	110942	50.00	KOSPI200	화학	N	N	N	N	50	N	434500	-6500	5	-1.47	4135620000	9482	50.92	442000	442000	433000	573000	309000	441000	436154.82	5.35	0	-3011	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19465	15.53	2.74	12	0.21	27978.00	158346.00	510000	20230626	-14.80	303500	20221012	43.16	510000	-14.80	20230626	325500	33.49	20230103	510000	-14.80	20230626	303500	43.16	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
56	20230919	100934	50.00	KOSPI200	화학	N	N	N	N	50	N	434500	-6500	5	-1.47	2988308500	6838	36.72	442000	442000	434500	573000	309000	441000	437014.99	5.35	0	-1922	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19465	15.53	2.74	12	0.15	27978.00	158346.00	510000	20230626	-14.80	303500	20221012	43.16	510000	-14.80	20230626	325500	33.49	20230103	510000	-14.80	20230626	303500	43.16	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
57	20230919	090932	50.00	KOSPI200	화학	N	N	N	N	50	N	438500	-2500	5	-0.57	584956500	1331	7.15	442000	442000	438000	573000	309000	441000	439486.48	5.35	0	-255	453000	447000	444000	438000	435000	445500	436500	224	132000	5000	326340	500	1	4479948	19645	15.67	2.77	12	0.03	27978.00	158346.00	510000	20230626	-14.02	303500	20221012	44.48	510000	-14.02	20230626	325500	34.72	20230103	510000	-14.02	20230626	303500	44.48	20221012	1.14	Y	298050	5000	223 억	239878	N	N	1671	N	N
58	20230918	160936	50.00	KOSPI200	화학	N	N	N	N	50	N	441000	-9500	5	-2.11	8217355000	18515	77.12	449000	450000	441000	585000	315500	450500	443821.88	5.43	0	-4320	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19757	15.76	2.79	12	0.41	27978.00	158346.00	510000	20230626	-13.53	303500	20221012	45.30	510000	-13.53	20230626	325500	35.48	20230103	510000	-13.53	20230626	303500	45.30	20221012	1.15	Y	298050	5000	223 억	243088	N	N	1671	N	N
59	20230918	150933	50.00	KOSPI200	화학	N	N	N	N	50	N	441500	-9000	5	-2.00	7525196000	16946	70.59	449000	450000	441000	585000	315500	450500	444067.64	5.43	0	-4200	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19779	15.78	2.79	12	0.38	27978.00	158346.00	510000	20230626	-13.43	303500	20221012	45.47	510000	-13.43	20230626	325500	35.64	20230103	510000	-13.43	20230626	303500	45.47	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
60	20230918	140955	50.00	KOSPI200	화학	N	N	N	N	50	N	443500	-7000	5	-1.55	5767710000	12970	54.03	449000	450000	442500	585000	315500	450500	444694.43	5.43	0	-2212	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19869	15.85	2.80	12	0.29	27978.00	158346.00	510000	20230626	-13.04	303500	20221012	46.13	510000	-13.04	20230626	325500	36.25	20230103	510000	-13.04	20230626	303500	46.13	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
61	20230918	130931	50.00	KOSPI200	화학	N	N	N	N	50	N	442500	-8000	5	-1.78	5193473500	11674	48.63	449000	450000	442500	585000	315500	450500	444873.31	5.43	0	-1924	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19824	15.82	2.79	12	0.26	27978.00	158346.00	510000	20230626	-13.24	303500	20221012	45.80	510000	-13.24	20230626	325500	35.94	20230103	510000	-13.24	20230626	303500	45.80	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
62	20230918	120939	50.00	KOSPI200	화학	N	N	N	N	50	N	443500	-7000	5	-1.55	4329990500	9726	40.51	449000	450000	443000	585000	315500	450500	445195.28	5.43	0	-1296	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19869	15.85	2.80	12	0.22	27978.00	158346.00	510000	20230626	-13.04	303500	20221012	46.13	510000	-13.04	20230626	325500	36.25	20230103	510000	-13.04	20230626	303500	46.13	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
63	20230918	110923	50.00	KOSPI200	화학	N	N	N	N	50	N	444500	-6000	5	-1.33	3619584500	8125	33.84	449000	450000	443000	585000	315500	450500	445484.85	5.43	0	-1109	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19913	15.89	2.81	12	0.18	27978.00	158346.00	510000	20230626	-12.84	303500	20221012	46.46	510000	-12.84	20230626	325500	36.56	20230103	510000	-12.84	20230626	303500	46.46	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
64	20230918	100915	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-4000	5	-0.89	2391474000	5363	22.34	449000	450000	443500	585000	315500	450500	445917.52	5.43	0	-351	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	20003	15.96	2.82	12	0.12	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
65	20230918	090919	50.00	KOSPI200	화학	N	N	N	N	50	N	446000	-4500	5	-1.00	727438000	1626	6.77	449000	450000	445500	585000	315500	450500	447371.15	5.43	0	95	458833	454666	450833	446666	442833	456750	448750	224	134500	5000	333370	500	1	4479948	19981	15.94	2.82	12	0.04	27978.00	158346.00	510000	20230626	-12.55	303500	20221012	46.95	510000	-12.55	20230626	325500	37.02	20230103	510000	-12.55	20230626	303500	46.95	20221012	1.15	Y	298050	5000	223 억	243088	N	N	4520	N	N
66	20230915	160930	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	2000	2	0.45	10783100500	23917	143.14	448000	455000	447000	583000	314000	448500	450857.17	5.36	0	860	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20182	16.10	2.85	12	0.53	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.16	Y	298050	5000	223 억	239993	N	N	4520	N	N
67	20230915	150926	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	500	2	0.11	8817747000	19552	117.01	448000	455000	447000	583000	314000	448500	450990.79	5.36	0	734	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20115	16.05	2.84	12	0.44	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
68	20230915	140932	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	2500	2	0.56	6544329500	14485	86.69	448000	455000	447000	583000	314000	448500	451802.73	5.36	0	1589	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20205	16.12	2.85	12	0.32	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
69	20230915	130921	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	4000	2	0.89	5100651000	11297	67.61	448000	455000	447000	583000	314000	448500	451507.58	5.36	0	2544	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20272	16.17	2.86	12	0.25	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
70	20230915	120927	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	4000	2	0.89	4413073500	9781	58.54	448000	455000	447000	583000	314000	448500	451191.13	5.36	0	2544	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20272	16.17	2.86	12	0.22	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
71	20230915	110935	50.00	KOSPI200	화학	N	N	N	N	50	N	450000	1500	2	0.33	3734031000	8276	49.53	448000	455000	447000	583000	314000	448500	451191.14	5.36	0	2265	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20160	16.08	2.84	12	0.18	27978.00	158346.00	510000	20230626	-11.76	303500	20221012	48.27	510000	-11.76	20230626	325500	38.25	20230103	510000	-11.76	20230626	303500	48.27	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
72	20230915	100933	50.00	KOSPI200	화학	N	N	N	N	50	N	453000	4500	2	1.00	2786621000	6182	37.00	448000	455000	447000	583000	314000	448500	450767.34	5.36	0	2101	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20294	16.19	2.86	12	0.14	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
73	20230915	090920	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	2500	2	0.56	706144000	1572	9.41	448000	452000	447000	583000	314000	448500	449205.51	5.36	0	1000	455833	452166	448333	444666	440833	450250	442750	224	134500	5000	331890	500	1	4479948	20205	16.12	2.85	12	0.04	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.16	Y	298050	5000	223 억	239993	N	N	3493	N	N
74	20230914	160934	50.00	KOSPI200	화학	N	N	N	N	50	N	448500	3500	2	0.79	7424824000	16594	54.29	449000	452000	444500	578000	311500	445000	447435.62	5.36	0	-2859	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	20093	16.03	2.83	12	0.37	27978.00	158346.00	510000	20230626	-12.06	303500	20221012	47.78	510000	-12.06	20230626	325500	37.79	20230103	510000	-12.06	20230626	303500	47.78	20221012	1.19	Y	298050	5000	223 억	240138	N	N	3493	N	N
75	20230914	150901	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	1500	2	0.34	6266282500	14009	45.84	449000	452000	444500	578000	311500	445000	447304.22	5.36	0	-2669	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	20003	15.96	2.82	12	0.31	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
76	20230914	140924	50.00	KOSPI200	화학	N	N	N	N	50	N	446000	1000	2	0.22	4520891000	10092	33.02	449000	452000	445500	578000	311500	445000	447968.09	5.36	0	-1789	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	19981	15.94	2.82	12	0.23	27978.00	158346.00	510000	20230626	-12.55	303500	20221012	46.95	510000	-12.55	20230626	325500	37.02	20230103	510000	-12.55	20230626	303500	46.95	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
77	20230914	130905	50.00	KOSPI200	화학	N	N	N	N	50	N	446000	1000	2	0.22	3857153500	8604	28.15	449000	452000	446000	578000	311500	445000	448298.09	5.36	0	-1283	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	19981	15.94	2.82	12	0.19	27978.00	158346.00	510000	20230626	-12.55	303500	20221012	46.95	510000	-12.55	20230626	325500	37.02	20230103	510000	-12.55	20230626	303500	46.95	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
78	20230914	120915	50.00	KOSPI200	화학	N	N	N	N	50	N	447000	2000	2	0.45	3137737000	6993	22.88	449000	452000	447000	578000	311500	445000	448697.37	5.36	0	-729	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	20025	15.98	2.82	12	0.16	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
79	20230914	110907	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	4000	2	0.90	2438391500	5431	17.77	449000	452000	447000	578000	311500	445000	448977.26	5.36	0	214	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	20115	16.05	2.84	12	0.12	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
80	20230914	100901	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	4000	2	0.90	1814978500	4042	13.23	449000	452000	447000	578000	311500	445000	449030.81	5.36	0	198	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	20115	16.05	2.84	12	0.09	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
81	20230914	090918	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	5500	2	1.24	352975500	787	2.58	449000	450500	447000	578000	311500	445000	448512.09	5.36	0	-264	468666	456832	450166	438332	431666	453500	435000	224	133000	5000	329300	500	1	4479948	20182	16.10	2.85	12	0.02	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.19	Y	298050	5000	223 억	240138	N	N	5068	N	N
82	20230913	160921	50.00	KOSPI200	화학	N	N	N	N	50	N	445000	-14000	5	-3.05	13679294000	30468	33.78	460000	462000	443500	596000	321500	459000	448976.21	5.64	0	-12216	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	19936	15.91	2.81	12	0.68	27978.00	158346.00	510000	20230626	-12.75	303500	20221012	46.62	510000	-12.75	20230626	325500	36.71	20230103	510000	-12.75	20230626	303500	46.62	20221012	1.19	Y	298050	5000	223 억	252542	N	N	5068	N	N
83	20230913	150913	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-12500	5	-2.72	12713106000	28298	31.38	460000	462000	443500	596000	321500	459000	449257.08	5.64	0	-11992	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20003	15.96	2.82	12	0.63	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
84	20230913	140921	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-9500	5	-2.07	10141088500	22541	24.99	460000	462000	443500	596000	321500	459000	449894.02	5.64	0	-9165	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20137	16.07	2.84	12	0.50	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
85	20230913	130854	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-8500	5	-1.85	8855643000	19679	21.82	460000	462000	443500	596000	321500	459000	450003.35	5.64	0	-7268	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20182	16.10	2.85	12	0.44	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
86	20230913	120920	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-9500	5	-2.07	8149023000	18109	20.08	460000	462000	443500	596000	321500	459000	449997.02	5.64	0	-6460	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20137	16.07	2.84	12	0.40	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
87	20230913	110917	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-8000	5	-1.74	6872746500	15270	16.93	460000	462000	443500	596000	321500	459000	450079.88	5.64	0	-5027	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20205	16.12	2.85	12	0.34	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
88	20230913	100904	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	-7000	5	-1.53	5661185000	12585	13.95	460000	462000	443500	596000	321500	459000	449833.73	5.64	0	-4968	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20249	16.16	2.85	12	0.28	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
89	20230913	090857	50.00	KOSPI200	화학	N	N	N	N	50	N	456000	-3000	5	-0.65	878104500	1923	2.13	460000	462000	452500	596000	321500	459000	456628.91	5.64	0	-534	503666	481332	469166	446832	434666	475250	440750	224	137000	5000	339660	500	1	4479948	20429	16.30	2.88	12	0.04	27978.00	158346.00	510000	20230626	-10.59	303500	20221012	50.25	510000	-10.59	20230626	325500	40.09	20230103	510000	-10.59	20230626	303500	50.25	20221012	1.19	Y	298050	5000	223 억	252542	N	N	6258	N	N
90	20230912	160855	50.00	KOSPI200	화학	N	N	N	N	50	N	459000	2500	2	0.55	42671092500	89927	340.98	473000	491500	457000	593000	320000	456500	474511.41	5.72	0	-4068	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	20563	16.41	2.90	12	2.01	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.20	Y	298050	5000	223 억	256411	N	N	6258	N	N
91	20230912	150904	50.00	KOSPI200	화학	N	N	N	N	50	N	458500	2000	2	0.44	42164826500	88824	336.80	473000	491500	457000	593000	320000	456500	474700.83	5.72	0	-4192	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	20541	16.39	2.90	12	1.98	27978.00	158346.00	510000	20230626	-10.10	303500	20221012	51.07	510000	-10.10	20230626	325500	40.86	20230103	510000	-10.10	20230626	303500	51.07	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
92	20230912	140903	50.00	KOSPI200	화학	N	N	N	N	50	N	461500	5000	2	1.10	40045689000	84217	319.33	473000	491500	457000	593000	320000	456500	475506.00	5.72	0	-3474	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	20675	16.50	2.91	12	1.88	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
93	20230912	130852	50.00	KOSPI200	화학	N	N	N	N	50	N	464500	8000	2	1.75	38400926500	80658	305.84	473000	491500	457000	593000	320000	456500	476095.69	5.72	0	-3185	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	20809	16.60	2.93	12	1.80	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
94	20230912	120851	50.00	KOSPI200	화학	N	N	N	N	50	N	466000	9500	2	2.08	36870667500	77367	293.36	473000	491500	457000	593000	320000	456500	476568.40	5.72	0	-2897	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	20877	16.66	2.94	12	1.73	27978.00	158346.00	510000	20230626	-8.63	303500	20221012	53.54	510000	-8.63	20230626	325500	43.16	20230103	510000	-8.63	20230626	303500	53.54	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
95	20230912	110856	50.00	KOSPI200	화학	N	N	N	N	50	N	462500	6000	2	1.31	34279026500	71799	272.24	473000	491500	457000	593000	320000	456500	477430.42	5.72	0	-1433	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	20720	16.53	2.92	12	1.60	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
96	20230912	100846	50.00	KOSPI200	화학	N	N	N	N	50	N	470500	14000	2	3.07	27815949500	57844	219.33	473000	491500	469000	593000	320000	456500	480878.73	5.72	0	4576	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	21078	16.82	2.97	12	1.29	27978.00	158346.00	510000	20230626	-7.75	303500	20221012	55.02	510000	-7.75	20230626	325500	44.55	20230103	510000	-7.75	20230626	303500	55.02	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
97	20230912	090907	50.00	KOSPI200	화학	N	N	N	N	50	N	491500	35000	2	7.67	11958086500	24825	94.13	473000	491500	471500	593000	320000	456500	481695.33	5.72	0	3840	472833	464666	458333	450166	443833	468750	454250	224	136500	5000	337810	500	1	4479948	22019	17.57	3.10	12	0.55	27978.00	158346.00	510000	20230626	-3.63	303500	20221012	61.94	510000	-3.63	20230626	325500	51.00	20230103	510000	-3.63	20230626	303500	61.94	20221012	1.20	Y	298050	5000	223 억	256411	N	N	2653	N	N
98	20230911	160848	50.00	KOSPI200	화학	N	N	N	N	50	N	456500	5500	2	1.22	11903232500	25892	203.57	456000	466500	452000	586000	316000	451000	459727.64	5.74	0	-953	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20451	16.32	2.88	12	0.58	27978.00	158346.00	510000	20230626	-10.49	303500	20221012	50.41	510000	-10.49	20230626	325500	40.25	20230103	510000	-10.49	20230626	303500	50.41	20221012	1.20	Y	298050	5000	223 억	256997	N	N	2653	N	N
99	20230911	150853	50.00	KOSPI200	화학	N	N	N	N	50	N	456000	5000	2	1.11	11404136000	24798	194.97	456000	466500	452000	586000	316000	451000	459881.28	5.74	0	-905	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20429	16.30	2.88	12	0.55	27978.00	158346.00	510000	20230626	-10.59	303500	20221012	50.25	510000	-10.59	20230626	325500	40.09	20230103	510000	-10.59	20230626	303500	50.25	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
100	20230911	140902	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	6500	2	1.44	10207559000	22173	174.33	456000	466500	452000	586000	316000	451000	460359.85	5.74	0	-1094	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20496	16.35	2.89	12	0.49	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
101	20230911	130836	50.00	KOSPI200	화학	N	N	N	N	50	N	459500	8500	2	1.88	9235903000	20054	157.67	456000	466500	452000	586000	316000	451000	460551.66	5.74	0	-780	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20585	16.42	2.90	12	0.45	27978.00	158346.00	510000	20230626	-9.90	303500	20221012	51.40	510000	-9.90	20230626	325500	41.17	20230103	510000	-9.90	20230626	303500	51.40	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
102	20230911	120851	50.00	KOSPI200	화학	N	N	N	N	50	N	460000	9000	2	2.00	8544068000	18549	145.84	456000	466500	452000	586000	316000	451000	460621.49	5.74	0	-190	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20608	16.44	2.91	12	0.41	27978.00	158346.00	510000	20230626	-9.80	303500	20221012	51.57	510000	-9.80	20230626	325500	41.32	20230103	510000	-9.80	20230626	303500	51.57	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
103	20230911	110835	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	7000	2	1.55	7614528000	16524	129.92	456000	466500	452000	586000	316000	451000	460816.27	5.74	0	743	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20518	16.37	2.89	12	0.37	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
104	20230911	100835	50.00	KOSPI200	화학	N	N	N	N	50	N	460500	9500	2	2.11	6461119500	14012	110.17	456000	466500	452000	586000	316000	451000	461113.30	5.74	0	1292	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20630	16.46	2.91	12	0.31	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
105	20230911	090834	50.00	KOSPI200	화학	N	N	N	N	50	N	456500	5500	2	1.22	1606964000	3513	27.62	456000	461500	452000	586000	316000	451000	457433.53	5.74	0	-621	463666	457332	451166	444832	438666	454250	441750	224	135000	5000	333740	500	1	4479948	20451	16.32	2.88	12	0.08	27978.00	158346.00	510000	20230626	-10.49	303500	20221012	50.41	510000	-10.49	20230626	325500	40.25	20230103	510000	-10.49	20230626	303500	50.41	20221012	1.20	Y	298050	5000	223 억	256997	N	N	1335	N	N
106	20230908	160855	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-1000	5	-0.22	5681442000	12677	66.63	452000	457500	445000	587000	316500	452000	448168.17	5.76	0	-1414	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20205	16.12	2.85	12	0.28	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.15	Y	298050	5000	223 억	257976	N	N	1335	N	N
107	20230908	150855	50.00	KOSPI200	화학	N	N	N	N	50	N	450000	-2000	5	-0.44	5360339500	11965	62.89	452000	457500	445000	587000	316500	452000	448001.63	5.76	0	-1396	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20160	16.08	2.84	12	0.27	27978.00	158346.00	510000	20230626	-11.76	303500	20221012	48.27	510000	-11.76	20230626	325500	38.25	20230103	510000	-11.76	20230626	303500	48.27	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
108	20230908	140846	50.00	KOSPI200	화학	N	N	N	N	50	N	447500	-4500	5	-1.00	4591605000	10251	53.88	452000	457500	445000	587000	316500	452000	447917.76	5.76	0	-1097	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20048	15.99	2.83	12	0.23	27978.00	158346.00	510000	20230626	-12.25	303500	20221012	47.45	510000	-12.25	20230626	325500	37.48	20230103	510000	-12.25	20230626	303500	47.45	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
109	20230908	130855	50.00	KOSPI200	화학	N	N	N	N	50	N	447500	-4500	5	-1.00	3260863000	7280	38.26	452000	457500	445000	587000	316500	452000	447920.74	5.76	0	-1863	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20048	15.99	2.83	12	0.16	27978.00	158346.00	510000	20230626	-12.25	303500	20221012	47.45	510000	-12.25	20230626	325500	37.48	20230103	510000	-12.25	20230626	303500	47.45	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
110	20230908	120907	50.00	KOSPI200	화학	N	N	N	N	50	N	447000	-5000	5	-1.11	2589063500	5774	30.35	452000	457500	445000	587000	316500	452000	448400.33	5.76	0	-731	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20025	15.98	2.82	12	0.13	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
111	20230908	110902	50.00	KOSPI200	화학	N	N	N	N	50	N	447500	-4500	5	-1.00	2103592000	4689	24.65	452000	457500	445000	587000	316500	452000	448622.73	5.76	0	-403	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20048	15.99	2.83	12	0.10	27978.00	158346.00	510000	20230626	-12.25	303500	20221012	47.45	510000	-12.25	20230626	325500	37.48	20230103	510000	-12.25	20230626	303500	47.45	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
112	20230908	100852	50.00	KOSPI200	화학	N	N	N	N	50	N	447000	-5000	5	-1.11	1585293000	3531	18.56	452000	457500	445000	587000	316500	452000	448964.32	5.76	0	10	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20025	15.98	2.82	12	0.08	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
113	20230908	090900	50.00	KOSPI200	화학	N	N	N	N	50	N	454500	2500	2	0.55	272168500	600	3.15	452000	457500	450000	587000	316500	452000	453614.17	5.76	0	-35	466333	459166	451833	444666	437333	462750	448250	224	135000	5000	334480	500	1	4479948	20361	16.24	2.87	12	0.01	27978.00	158346.00	510000	20230626	-10.88	303500	20221012	49.75	510000	-10.88	20230626	325500	39.63	20230103	510000	-10.88	20230626	303500	49.75	20221012	1.15	Y	298050	5000	223 억	257976	N	N	931	N	N
114	20230907	160843	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	500	2	0.11	8560400500	18995	87.18	448000	459000	444500	586000	316500	451500	450665.23	5.83	0	-2720	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20249	16.16	2.85	12	0.42	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.16	Y	298050	5000	223 억	261095	N	N	930	N	N
115	20230907	150850	50.00	KOSPI200	화학	N	N	N	N	50	N	451500	0	3	0.00	8033462500	17827	81.82	448000	459000	444500	586000	316500	451500	450634.43	5.83	0	-2781	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20227	16.14	2.85	12	0.40	27978.00	158346.00	510000	20230626	-11.47	303500	20221012	48.76	510000	-11.47	20230626	325500	38.71	20230103	510000	-11.47	20230626	303500	48.76	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
116	20230907	140847	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	500	2	0.11	7005038000	15550	71.37	448000	459000	444500	586000	316500	451500	450484.56	5.83	0	-1977	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20249	16.16	2.85	12	0.35	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
117	20230907	130842	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	1000	2	0.22	5954831000	13221	60.68	448000	459000	444500	586000	316500	451500	450406.76	5.83	0	-1615	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20272	16.17	2.86	12	0.30	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
118	20230907	120856	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	2500	2	0.55	5300203000	11775	54.04	448000	459000	444500	586000	316500	451500	450123.05	5.83	0	-1547	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20339	16.23	2.87	12	0.26	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
119	20230907	110845	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	2000	2	0.44	4591410500	10211	46.87	448000	459000	444500	586000	316500	451500	449652.82	5.83	0	-1299	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20317	16.21	2.86	12	0.23	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
120	20230907	100847	50.00	KOSPI200	화학	N	N	N	N	50	N	447000	-4500	5	-1.00	2608452500	5833	26.77	448000	451500	444500	586000	316500	451500	447186.62	5.83	0	-421	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20025	15.98	2.82	12	0.13	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
121	20230907	090901	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-2000	5	-0.44	534391000	1192	5.47	448000	450000	445500	586000	316500	451500	448306.56	5.83	0	116	469500	460500	456000	447000	442500	458250	444750	224	134500	5000	334110	500	1	4479948	20137	16.07	2.84	12	0.03	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.16	Y	298050	5000	223 억	261095	N	N	805	N	N
122	20230906	160848	50.00	KOSPI200	화학	N	N	N	N	50	N	451500	-13000	5	-2.80	9842867000	21650	84.35	465000	465000	451500	603000	325500	464500	454638.91	5.91	0	-5582	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20227	16.14	2.85	12	0.48	27978.00	158346.00	510000	20230626	-11.47	303500	20221012	48.76	510000	-11.47	20230626	325500	38.71	20230103	510000	-11.47	20230626	303500	48.76	20221012	1.27	Y	298050	5000	223 억	264594	N	N	805	N	N
123	20230906	150849	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	-12500	5	-2.69	9440931000	20760	80.88	465000	465000	451500	603000	325500	464500	454764.99	5.91	0	-5631	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20249	16.16	2.85	12	0.46	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
124	20230906	140849	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	-11000	5	-2.37	7802055500	17141	66.78	465000	465000	452000	603000	325500	464500	455168.67	5.91	0	-3895	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20317	16.21	2.86	12	0.38	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
125	20230906	130838	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	-12000	5	-2.58	6710153500	14733	57.40	465000	465000	452000	603000	325500	464500	455449.97	5.91	0	-3258	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20272	16.17	2.86	12	0.33	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
126	20230906	120850	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	-10500	5	-2.26	5615746500	12317	47.99	465000	465000	453500	603000	325500	464500	455933.91	5.91	0	-2749	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20339	16.23	2.87	12	0.27	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
127	20230906	110859	50.00	KOSPI200	화학	N	N	N	N	50	N	455000	-9500	5	-2.05	4631184500	10150	39.54	465000	465000	454000	603000	325500	464500	456273.52	5.91	0	-2150	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20384	16.26	2.87	12	0.23	27978.00	158346.00	510000	20230626	-10.78	303500	20221012	49.92	510000	-10.78	20230626	325500	39.78	20230103	510000	-10.78	20230626	303500	49.92	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
128	20230906	100834	50.00	KOSPI200	화학	N	N	N	N	50	N	456000	-8500	5	-1.83	3322965000	7273	28.34	465000	465000	455000	603000	325500	464500	456889.51	5.91	0	-1961	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20429	16.30	2.88	12	0.16	27978.00	158346.00	510000	20230626	-10.59	303500	20221012	50.25	510000	-10.59	20230626	325500	40.09	20230103	510000	-10.59	20230626	303500	50.25	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
129	20230906	090837	50.00	KOSPI200	화학	N	N	N	N	50	N	458500	-6000	5	-1.29	748829000	1628	6.34	465000	465000	457000	603000	325500	464500	459965.89	5.91	0	-579	474166	469332	462666	457832	451166	471750	460250	224	138500	5000	343730	500	1	4479948	20541	16.39	2.90	12	0.04	27978.00	158346.00	510000	20230626	-10.10	303500	20221012	51.07	510000	-10.10	20230626	325500	40.86	20230103	510000	-10.10	20230626	303500	51.07	20221012	1.27	Y	298050	5000	223 억	264594	N	N	1807	N	N
130	20230905	160837	50.00	KOSPI200	화학	N	N	N	N	50	N	464500	2000	2	0.43	11875117500	25613	49.82	456500	467500	456000	601000	324000	462500	463632.31	5.99	0	617	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20809	16.60	2.93	12	0.57	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.26	Y	298050	5000	223 억	268205	N	N	1807	N	N
131	20230905	150850	50.00	KOSPI200	화학	N	N	N	N	50	N	463500	1000	2	0.22	11269812500	24309	47.28	456500	467500	456000	601000	324000	462500	463606.59	5.99	0	710	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20765	16.57	2.93	12	0.54	27978.00	158346.00	510000	20230626	-9.12	303500	20221012	52.72	510000	-9.12	20230626	325500	42.40	20230103	510000	-9.12	20230626	303500	52.72	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
132	20230905	140848	50.00	KOSPI200	화학	N	N	N	N	50	N	463500	1000	2	0.22	9843088000	21227	41.29	456500	467500	456000	601000	324000	462500	463706.03	5.99	0	683	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20765	16.57	2.93	12	0.47	27978.00	158346.00	510000	20230626	-9.12	303500	20221012	52.72	510000	-9.12	20230626	325500	42.40	20230103	510000	-9.12	20230626	303500	52.72	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
133	20230905	130829	50.00	KOSPI200	화학	N	N	N	N	50	N	463500	1000	2	0.22	9104463000	19635	38.19	456500	467500	456000	601000	324000	462500	463685.41	5.99	0	947	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20765	16.57	2.93	12	0.44	27978.00	158346.00	510000	20230626	-9.12	303500	20221012	52.72	510000	-9.12	20230626	325500	42.40	20230103	510000	-9.12	20230626	303500	52.72	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
134	20230905	120832	50.00	KOSPI200	화학	N	N	N	N	50	N	464500	2000	2	0.43	7771993000	16761	32.60	456500	467500	456000	601000	324000	462500	463695.07	5.99	0	1159	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20809	16.60	2.93	12	0.37	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
135	20230905	110838	50.00	KOSPI200	화학	N	N	N	N	50	N	465500	3000	2	0.65	5821410500	12575	24.46	456500	466000	456000	601000	324000	462500	462935.23	5.99	0	2333	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20854	16.64	2.94	12	0.28	27978.00	158346.00	510000	20230626	-8.73	303500	20221012	53.38	510000	-8.73	20230626	325500	43.01	20230103	510000	-8.73	20230626	303500	53.38	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
136	20230905	100828	50.00	KOSPI200	화학	N	N	N	N	50	N	464500	2000	2	0.43	4066773500	8797	17.11	456500	466000	456000	601000	324000	462500	462290.95	5.99	0	2045	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20809	16.60	2.93	12	0.20	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
137	20230905	090827	50.00	KOSPI200	화학	N	N	N	N	50	N	462500	0	3	0.00	1071148000	2320	4.51	456500	466000	456000	601000	324000	462500	461701.72	5.99	0	437	486833	474666	455333	443166	423833	480750	449250	224	138500	5000	342250	500	1	4479948	20720	16.53	2.92	12	0.05	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.26	Y	298050	5000	223 억	268205	N	N	2264	N	N
138	20230904	160824	50.00	KOSPI200	화학	N	N	N	N	50	N	462500	26500	2	6.08	23454976500	51282	225.73	436000	467500	436000	566000	305500	436000	457360.97	5.54	0	18180	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20720	16.53	2.92	12	1.14	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2264	N	N
139	20230904	150810	50.00	KOSPI200	화학	N	N	N	N	50	N	461000	25000	2	5.73	22155554500	48466	213.34	436000	467500	436000	566000	305500	436000	457136.02	5.54	0	17413	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20653	16.48	2.91	12	1.08	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
140	20230904	140810	50.00	KOSPI200	화학	N	N	N	N	50	N	464000	28000	2	6.42	19066200500	41800	184.00	436000	467500	436000	566000	305500	436000	456129.20	5.54	0	14998	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20787	16.58	2.93	12	0.93	27978.00	158346.00	510000	20230626	-9.02	303500	20221012	52.88	510000	-9.02	20230626	325500	42.55	20230103	510000	-9.02	20230626	303500	52.88	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
141	20230904	130821	50.00	KOSPI200	화학	N	N	N	N	50	N	454500	18500	2	4.24	11423649000	25252	111.15	436000	461000	436000	566000	305500	436000	452385.91	5.54	0	6920	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20361	16.24	2.87	12	0.56	27978.00	158346.00	510000	20230626	-10.88	303500	20221012	49.75	510000	-10.88	20230626	325500	39.63	20230103	510000	-10.88	20230626	303500	49.75	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
142	20230904	120806	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	14500	2	3.33	10585065500	23394	102.98	436000	461000	436000	566000	305500	436000	452469.24	5.54	0	6424	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20182	16.10	2.85	12	0.52	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
143	20230904	110751	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	17500	2	4.01	9751336000	21547	94.85	436000	461000	436000	566000	305500	436000	452561.19	5.54	0	6927	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20317	16.21	2.86	12	0.48	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
144	20230904	100757	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	21000	2	4.82	5948045000	13215	58.17	436000	458000	436000	566000	305500	436000	450097.99	5.54	0	5098	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	20473	16.33	2.89	12	0.29	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
145	20230904	090810	50.00	KOSPI200	화학	N	N	N	N	50	N	439500	3500	2	0.80	358015000	817	3.60	436000	440000	436000	566000	305500	436000	438206.85	5.54	0	-251	456000	446000	440500	430500	425000	443250	427750	224	130000	5000	322640	500	1	4479948	19689	15.71	2.78	12	0.02	27978.00	158346.00	510000	20230626	-13.82	303500	20221012	44.81	510000	-13.82	20230626	325500	35.02	20230103	510000	-13.82	20230626	303500	44.81	20221012	1.25	Y	298050	5000	223 억	248343	N	N	2087	N	N
146	20230901	160801	50.00	KOSPI200	화학	N	N	N	N	50	N	436000	-16000	5	-3.54	9964309000	22619	103.69	447500	450500	435000	587000	316500	452000	440541.12	5.67	0	-7774	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19533	15.58	2.75	12	0.50	27978.00	158346.00	510000	20230626	-14.51	303500	20221012	43.66	510000	-14.51	20230626	325500	33.95	20230103	510000	-14.51	20230626	303500	43.66	20221012	1.25	Y	298050	5000	223 억	253979	N	N	2087	N	N
147	20230901	150813	50.00	KOSPI200	화학	N	N	N	N	50	N	438000	-14000	5	-3.10	9360376500	21236	97.35	447500	450500	435000	587000	316500	452000	440778.70	5.67	0	-7375	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19622	15.66	2.77	12	0.47	27978.00	158346.00	510000	20230626	-14.12	303500	20221012	44.32	510000	-14.12	20230626	325500	34.56	20230103	510000	-14.12	20230626	303500	44.32	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N
148	20230901	140812	50.00	KOSPI200	화학	N	N	N	N	50	N	437500	-14500	5	-3.21	8171397000	18517	84.89	447500	450500	435000	587000	316500	452000	441291.62	5.67	0	-6196	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19600	15.64	2.76	12	0.41	27978.00	158346.00	510000	20230626	-14.22	303500	20221012	44.15	510000	-14.22	20230626	325500	34.41	20230103	510000	-14.22	20230626	303500	44.15	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N
149	20230901	130748	50.00	KOSPI200	화학	N	N	N	N	50	N	438000	-14000	5	-3.10	7290630000	16506	75.67	447500	450500	435000	587000	316500	452000	441695.75	5.67	0	-5279	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19622	15.66	2.77	12	0.37	27978.00	158346.00	510000	20230626	-14.12	303500	20221012	44.32	510000	-14.12	20230626	325500	34.56	20230103	510000	-14.12	20230626	303500	44.32	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N
150	20230901	120759	50.00	KOSPI200	화학	N	N	N	N	50	N	436000	-16000	5	-3.54	6549374500	14813	67.91	447500	450500	435000	587000	316500	452000	442136.94	5.67	0	-4846	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19533	15.58	2.75	12	0.33	27978.00	158346.00	510000	20230626	-14.51	303500	20221012	43.66	510000	-14.51	20230626	325500	33.95	20230103	510000	-14.51	20230626	303500	43.66	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N
151	20230901	110758	50.00	KOSPI200	화학	N	N	N	N	50	N	440000	-12000	5	-2.65	4517729500	10175	46.64	447500	450500	439000	587000	316500	452000	444002.90	5.67	0	-3615	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19712	15.73	2.78	12	0.23	27978.00	158346.00	510000	20230626	-13.73	303500	20221012	44.98	510000	-13.73	20230626	325500	35.18	20230103	510000	-13.73	20230626	303500	44.98	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N
152	20230901	100753	50.00	KOSPI200	화학	N	N	N	N	50	N	443000	-9000	5	-1.99	2303817500	5156	23.64	447500	450500	443000	587000	316500	452000	446822.63	5.67	0	-1654	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	19846	15.83	2.80	12	0.12	27978.00	158346.00	510000	20230626	-13.14	303500	20221012	45.96	510000	-13.14	20230626	325500	36.10	20230103	510000	-13.14	20230626	303500	45.96	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N
153	20230901	090742	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-2500	5	-0.55	217245500	485	2.22	447500	450000	447000	587000	316500	452000	447928.87	5.67	0	-53	464666	458332	452166	445832	439666	461500	449000	224	135000	5000	334480	500	1	4479948	20137	16.07	2.84	12	0.01	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.25	Y	298050	5000	223 억	253979	N	N	1832	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History