KissMeData/298050/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161132	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289500	-4500	5	-1.53	6537592500	22666	100.44	297500	298500	284000	382000	206000	294000	288431.59	12.28	0	3752	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	12969	36.48	1.91	12	0.51	7936.00	151692.00	442000	20230919	-34.50	252500	20240909	14.65	408500	-29.13	20240103	252500	14.65	20240909	425000	-31.88	20231226	252500	14.65	20240909	0.94	N	298050	5000	223 억		550065	N	N	2	N	00	N
3	20240930	151148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285500	-8500	5	-2.89	5724865500	19851	87.96	297500	298500	284000	382000	206000	294000	288391.79	12.28	0	3080	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	12790	35.98	1.88	12	0.44	7936.00	151692.00	442000	20230919	-35.41	252500	20240909	13.07	408500	-30.11	20240103	252500	13.07	20240909	425000	-32.82	20231226	252500	13.07	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
4	20240930	141148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	-8000	5	-2.72	4720076000	16328	72.35	297500	298500	285500	382000	206000	294000	289078.64	12.28	0	3308	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	12813	36.04	1.89	12	0.36	7936.00	151692.00	442000	20230919	-35.29	252500	20240909	13.27	408500	-29.99	20240103	252500	13.27	20240909	425000	-32.71	20231226	252500	13.27	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
5	20240930	131141	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	-3500	5	-1.19	4135852000	14298	63.36	297500	298500	285500	382000	206000	294000	289260.88	12.28	0	3741	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	13014	36.61	1.92	12	0.32	7936.00	151692.00	442000	20230919	-34.28	252500	20240909	15.05	408500	-28.89	20240103	252500	15.05	20240909	425000	-31.65	20231226	252500	15.05	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
6	20240930	121138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	-7000	5	-2.38	3223182500	11137	49.35	297500	298500	285500	382000	206000	294000	289412.09	12.28	0	1001	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	12857	36.16	1.89	12	0.25	7936.00	151692.00	442000	20230919	-35.07	252500	20240909	13.66	408500	-29.74	20240103	252500	13.66	20240909	425000	-32.47	20231226	252500	13.66	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
7	20240930	111135	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286500	-7500	5	-2.55	2699781000	9315	41.28	297500	298500	286500	382000	206000	294000	289831.56	12.28	0	294	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	12835	36.10	1.89	12	0.21	7936.00	151692.00	442000	20230919	-35.18	252500	20240909	13.47	408500	-29.87	20240103	252500	13.47	20240909	425000	-32.59	20231226	252500	13.47	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
8	20240930	101134	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	-6000	5	-2.04	1724089500	5948	26.36	297500	298500	286500	382000	206000	294000	289860.37	12.28	0	1268	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	12902	36.29	1.90	12	0.13	7936.00	151692.00	442000	20230919	-34.84	252500	20240909	14.06	408500	-29.50	20240103	252500	14.06	20240909	425000	-32.24	20231226	252500	14.06	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
9	20240930	091046	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	292500	-1500	5	-0.51	253227000	864	3.83	297500	298000	291000	382000	206000	294000	293086.81	12.28	0	479	306333	300166	292833	286666	279333	303250	289750	224	88000	5000	223440	500	1	4479948	13104	36.86	1.93	12	0.02	7936.00	151692.00	442000	20230919	-33.82	252500	20240909	15.84	408500	-28.40	20240103	252500	15.84	20240909	425000	-31.18	20231226	252500	15.84	20240909	0.94	N	298050	5000	223 억		550065	N	N	73	N	00	N
10	20240927	161142	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	294000	3500	2	1.20	6632683000	22467	165.92	290500	299000	285500	377500	203500	290500	295221.07	12.25	0	1283	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13171	37.05	1.94	12	0.50	7936.00	151692.00	450000	20230918	-34.67	252500	20240909	16.44	408500	-28.03	20240103	252500	16.44	20240909	425000	-30.82	20231226	252500	16.44	20240909	0.95	N	298050	5000	223 억		548703	N	N	73	N	00	N
11	20240927	151145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	296000	5500	2	1.89	6376687000	21598	159.50	290500	299000	285500	377500	203500	290500	295244.33	12.25	0	1502	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13261	37.30	1.95	12	0.48	7936.00	151692.00	450000	20230918	-34.22	252500	20240909	17.23	408500	-27.54	20240103	252500	17.23	20240909	425000	-30.35	20231226	252500	17.23	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
12	20240927	141155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	298000	7500	2	2.58	5757483000	19510	144.08	290500	299000	285500	377500	203500	290500	295104.20	12.25	0	2110	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13350	37.55	1.96	12	0.44	7936.00	151692.00	450000	20230918	-33.78	252500	20240909	18.02	408500	-27.05	20240103	252500	18.02	20240909	425000	-29.88	20231226	252500	18.02	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
13	20240927	131138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	296500	6000	2	2.07	5209541500	17662	130.43	290500	299000	285500	377500	203500	290500	294957.62	12.25	0	1600	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13283	37.36	1.95	12	0.39	7936.00	151692.00	450000	20230918	-34.11	252500	20240909	17.43	408500	-27.42	20240103	252500	17.43	20240909	425000	-30.24	20231226	252500	17.43	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
14	20240927	121138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	296500	6000	2	2.07	4869237500	16510	121.93	290500	299000	285500	377500	203500	290500	294926.56	12.25	0	1189	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13283	37.36	1.95	12	0.37	7936.00	151692.00	450000	20230918	-34.11	252500	20240909	17.43	408500	-27.42	20240103	252500	17.43	20240909	425000	-30.24	20231226	252500	17.43	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
15	20240927	111142	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	295500	5000	2	1.72	3805345000	12931	95.50	290500	299000	285500	377500	203500	290500	294280.80	12.25	0	2814	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13238	37.24	1.95	12	0.29	7936.00	151692.00	450000	20230918	-34.33	252500	20240909	17.03	408500	-27.66	20240103	252500	17.03	20240909	425000	-30.47	20231226	252500	17.03	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
16	20240927	101141	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	295000	4500	2	1.55	2188616000	7482	55.25	290500	296500	285500	377500	203500	290500	292517.51	12.25	0	2581	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	13216	37.17	1.94	12	0.17	7936.00	151692.00	450000	20230918	-34.44	252500	20240909	16.83	408500	-27.78	20240103	252500	16.83	20240909	425000	-30.59	20231226	252500	16.83	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
17	20240927	091143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	-3500	5	-1.20	327622000	1139	8.41	290500	291000	285500	377500	203500	290500	287640.04	12.25	0	266	297500	294000	287500	284000	277500	295750	285750	224	87000	5000	220780	500	1	4479948	12857	36.16	1.89	12	0.03	7936.00	151692.00	450000	20230918	-36.22	252500	20240909	13.66	408500	-29.74	20240103	252500	13.66	20240909	425000	-32.47	20231226	252500	13.66	20240909	0.95	N	298050	5000	223 억		548703	N	N	8	N	00	N
18	20240926	161122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	3500	2	1.22	3842535000	13381	36.14	285500	291000	281000	373000	201000	287000	287163.02	12.36	0	1202	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	13014	36.61	1.92	12	0.30	7936.00	151692.00	455000	20230915	-36.15	252500	20240909	15.05	408500	-28.89	20240103	252500	15.05	20240909	425000	-31.65	20231226	252500	15.05	20240909	0.97	N	298050	5000	223 억		553807	N	N	8	N	00	N
19	20240926	151128	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	291000	4000	2	1.39	3510466000	12238	33.05	285500	291000	281000	373000	201000	287000	286849.65	12.36	0	1124	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	13037	36.67	1.92	12	0.27	7936.00	151692.00	455000	20230915	-36.04	252500	20240909	15.25	408500	-28.76	20240103	252500	15.25	20240909	425000	-31.53	20231226	252500	15.25	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
20	20240926	141135	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	1500	2	0.52	2935302500	10251	27.68	285500	289500	281000	373000	201000	287000	286343.04	12.36	0	497	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	12925	36.35	1.90	12	0.23	7936.00	151692.00	455000	20230915	-36.59	252500	20240909	14.26	408500	-29.38	20240103	252500	14.26	20240909	425000	-32.12	20231226	252500	14.26	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
21	20240926	131130	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	1000	2	0.35	2453683500	8583	23.18	285500	289500	281000	373000	201000	287000	285877.14	12.36	0	-208	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	12902	36.29	1.90	12	0.19	7936.00	151692.00	455000	20230915	-36.70	252500	20240909	14.06	408500	-29.50	20240103	252500	14.06	20240909	425000	-32.24	20231226	252500	14.06	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
22	20240926	121135	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	1000	2	0.35	2101966500	7361	19.88	285500	289500	281000	373000	201000	287000	285554.48	12.36	0	-418	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	12902	36.29	1.90	12	0.16	7936.00	151692.00	455000	20230915	-36.70	252500	20240909	14.06	408500	-29.50	20240103	252500	14.06	20240909	425000	-32.24	20231226	252500	14.06	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
23	20240926	111133	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286500	-500	5	-0.17	1931606500	6769	18.28	285500	289500	281000	373000	201000	287000	285360.69	12.36	0	-657	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	12835	36.10	1.89	12	0.15	7936.00	151692.00	455000	20230915	-37.03	252500	20240909	13.47	408500	-29.87	20240103	252500	13.47	20240909	425000	-32.59	20231226	252500	13.47	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
24	20240926	101137	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285000	-2000	5	-0.70	1037906000	3656	9.87	285500	288500	281000	373000	201000	287000	283891.14	12.36	0	-347	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	12768	35.91	1.88	12	0.08	7936.00	151692.00	455000	20230915	-37.36	252500	20240909	12.87	408500	-30.23	20240103	252500	12.87	20240909	425000	-32.94	20231226	252500	12.87	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
25	20240926	091133	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	1000	2	0.35	240076000	841	2.27	285500	288500	283000	373000	201000	287000	285464.92	12.36	0	-85	301333	294166	284833	277666	268333	297750	281250	224	86000	5000	218120	500	1	4479948	12902	36.29	1.90	12	0.02	7936.00	151692.00	455000	20230915	-36.70	252500	20240909	14.06	408500	-29.50	20240103	252500	14.06	20240909	425000	-32.24	20231226	252500	14.06	20240909	0.97	N	298050	5000	223 억		553807	N	N	1	N	00	N
26	20240925	161118	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	14000	2	5.13	10551424500	36943	232.57	277000	292000	275500	354500	191500	273000	285609.38	12.18	0	10099	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12857	36.16	1.89	12	0.82	7936.00	151692.00	455000	20230915	-36.92	252500	20240909	13.66	408500	-29.74	20240103	252500	13.66	20240909	425000	-32.47	20231226	252500	13.66	20240909	0.96	N	298050	5000	223 억		545511	N	N	1	N	00	N
27	20240925	151129	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	11000	2	4.03	10090811500	35335	222.44	277000	292000	275500	354500	191500	273000	285575.89	12.18	0	10043	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12723	35.79	1.87	12	0.79	7936.00	151692.00	455000	20230915	-37.58	252500	20240909	12.48	408500	-30.48	20240103	252500	12.48	20240909	425000	-33.18	20231226	252500	12.48	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
28	20240925	141131	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	16000	2	5.86	9119567500	31948	201.12	277000	292000	275500	354500	191500	273000	285450.73	12.18	0	10190	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12947	36.42	1.91	12	0.71	7936.00	151692.00	455000	20230915	-36.48	252500	20240909	14.46	408500	-29.25	20240103	252500	14.46	20240909	425000	-32.00	20231226	252500	14.46	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
29	20240925	131123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	14500	2	5.31	7234367500	25431	160.09	277000	288500	275500	354500	191500	273000	284470.88	12.18	0	9219	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12880	36.23	1.90	12	0.57	7936.00	151692.00	455000	20230915	-36.81	252500	20240909	13.86	408500	-29.62	20240103	252500	13.86	20240909	425000	-32.35	20231226	252500	13.86	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
30	20240925	121131	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	14500	2	5.31	6084820000	21435	134.94	277000	288000	275500	354500	191500	273000	283873.61	12.18	0	7389	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12880	36.23	1.90	12	0.48	7936.00	151692.00	455000	20230915	-36.81	252500	20240909	13.86	408500	-29.62	20240103	252500	13.86	20240909	425000	-32.35	20231226	252500	13.86	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
31	20240925	111127	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286500	13500	2	4.95	5058081500	17863	112.45	277000	287500	275500	354500	191500	273000	283160.26	12.18	0	6068	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12835	36.10	1.89	12	0.40	7936.00	151692.00	455000	20230915	-37.03	252500	20240909	13.47	408500	-29.87	20240103	252500	13.47	20240909	425000	-32.59	20231226	252500	13.47	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
32	20240925	101124	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	11000	2	4.03	4027931000	14249	89.70	277000	287500	275500	354500	191500	273000	282682.34	12.18	0	4612	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12723	35.79	1.87	12	0.32	7936.00	151692.00	455000	20230915	-37.58	252500	20240909	12.48	408500	-30.48	20240103	252500	12.48	20240909	425000	-33.18	20231226	252500	12.48	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
33	20240925	091136	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279000	6000	2	2.20	801925500	2891	18.20	277000	279000	275500	354500	191500	273000	277388.41	12.18	0	535	280333	276666	269333	265666	258333	278500	267500	224	81500	5000	207480	500	1	4479948	12499	35.16	1.84	12	0.06	7936.00	151692.00	455000	20230915	-38.68	252500	20240909	10.50	408500	-31.70	20240103	252500	10.50	20240909	425000	-34.35	20231226	252500	10.50	20240909	0.96	N	298050	5000	223 억		545511	N	N	8	N	00	N
34	20240924	161120	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	273000	9000	2	3.41	4242289500	15845	70.85	268000	273000	262000	343000	185000	264000	267721.47	12.11	0	3432	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	12230	34.40	1.80	12	0.35	7936.00	151692.00	462000	20230913	-40.91	252500	20240909	8.12	408500	-33.17	20240103	252500	8.12	20240909	425000	-35.76	20231226	252500	8.12	20240909	0.95	N	298050	5000	223 억		542410	N	N	8	N	00	N
35	20240924	151122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	272000	8000	2	3.03	3516184000	13181	58.94	268000	272000	262000	343000	185000	264000	266761.55	12.11	0	3281	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	12185	34.27	1.79	12	0.29	7936.00	151692.00	462000	20230913	-41.13	252500	20240909	7.72	408500	-33.41	20240103	252500	7.72	20240909	425000	-36.00	20231226	252500	7.72	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
36	20240924	141111	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269000	5000	2	1.89	2422422500	9135	40.85	268000	269500	262000	343000	185000	264000	265180.35	12.11	0	2214	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	12051	33.90	1.77	12	0.20	7936.00	151692.00	462000	20230913	-41.77	252500	20240909	6.53	408500	-34.15	20240103	252500	6.53	20240909	425000	-36.71	20231226	252500	6.53	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
37	20240924	131121	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264500	500	2	0.19	1719332000	6504	29.08	268000	268000	262000	343000	185000	264000	264349.94	12.11	0	441	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	11849	33.33	1.74	12	0.15	7936.00	151692.00	462000	20230913	-42.75	252500	20240909	4.75	408500	-35.25	20240103	252500	4.75	20240909	425000	-37.76	20231226	252500	4.75	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
38	20240924	121115	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	263500	-500	5	-0.19	1511653000	5716	25.56	268000	268000	262000	343000	185000	264000	264459.94	12.11	0	39	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	11805	33.20	1.74	12	0.13	7936.00	151692.00	462000	20230913	-42.97	252500	20240909	4.36	408500	-35.50	20240103	252500	4.36	20240909	425000	-38.00	20231226	252500	4.36	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
39	20240924	111122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	263000	-1000	5	-0.38	1183408000	4468	19.98	268000	268000	262000	343000	185000	264000	264863.03	12.11	0	-379	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	11782	33.14	1.73	12	0.10	7936.00	151692.00	462000	20230913	-43.07	252500	20240909	4.16	408500	-35.62	20240103	252500	4.16	20240909	425000	-38.12	20231226	252500	4.16	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
40	20240924	101122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	262500	-1500	5	-0.57	809731500	3048	13.63	268000	268000	262500	343000	185000	264000	265659.94	12.11	0	-701	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	11760	33.08	1.73	12	0.07	7936.00	151692.00	462000	20230913	-43.18	252500	20240909	3.96	408500	-35.74	20240103	252500	3.96	20240909	425000	-38.24	20231226	252500	3.96	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
41	20240924	091125	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	266500	2500	2	0.95	289567500	1087	4.86	268000	268000	265500	343000	185000	264000	266391.44	12.11	0	-581	277000	270500	265000	258500	253000	267750	255750	224	79000	5000	200640	500	1	4479948	11939	33.58	1.76	12	0.02	7936.00	151692.00	462000	20230913	-42.32	252500	20240909	5.54	408500	-34.76	20240103	252500	5.54	20240909	425000	-37.29	20231226	252500	5.54	20240909	0.95	N	298050	5000	223 억		542410	N	N	0	N	00	N
42	20240923	161116	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264000	-8000	5	-2.94	5896270500	22317	130.61	271500	271500	259500	353500	190500	272000	264205.66	11.94	0	7168	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11827	33.27	1.74	12	0.50	7936.00	151692.00	491500	20230912	-46.29	252500	20240909	4.55	408500	-35.37	20240103	252500	4.55	20240909	425000	-37.88	20231226	252500	4.55	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
43	20240923	151119	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	263500	-8500	5	-3.12	5569288500	21077	123.35	271500	271500	259500	353500	190500	272000	264235.35	11.94	0	7040	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11805	33.20	1.74	12	0.47	7936.00	151692.00	491500	20230912	-46.39	252500	20240909	4.36	408500	-35.50	20240103	252500	4.36	20240909	425000	-38.00	20231226	252500	4.36	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
44	20240923	141126	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264000	-8000	5	-2.94	4729253000	17895	104.73	271500	271500	259500	353500	190500	272000	264277.90	11.94	0	5900	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11827	33.27	1.74	12	0.40	7936.00	151692.00	491500	20230912	-46.29	252500	20240909	4.55	408500	-35.37	20240103	252500	4.55	20240909	425000	-37.88	20231226	252500	4.55	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
45	20240923	131121	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	267500	-4500	5	-1.65	3907346000	14806	86.65	271500	271500	259500	353500	190500	272000	263902.88	11.94	0	5197	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11984	33.71	1.76	12	0.33	7936.00	151692.00	491500	20230912	-45.57	252500	20240909	5.94	408500	-34.52	20240103	252500	5.94	20240909	425000	-37.06	20231226	252500	5.94	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
46	20240923	121122	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	266500	-5500	5	-2.02	3657039500	13872	81.18	271500	271500	259500	353500	190500	272000	263627.41	11.94	0	4748	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11939	33.58	1.76	12	0.31	7936.00	151692.00	491500	20230912	-45.78	252500	20240909	5.54	408500	-34.76	20240103	252500	5.54	20240909	425000	-37.29	20231226	252500	5.54	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
47	20240923	111121	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	266500	-5500	5	-2.02	3375004500	12817	75.01	271500	271500	259500	353500	190500	272000	263322.50	11.94	0	4025	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11939	33.58	1.76	12	0.29	7936.00	151692.00	491500	20230912	-45.78	252500	20240909	5.54	408500	-34.76	20240103	252500	5.54	20240909	425000	-37.29	20231226	252500	5.54	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
48	20240923	101119	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	265500	-6500	5	-2.39	2974589500	11314	66.21	271500	271500	259500	353500	190500	272000	262912.28	11.94	0	3264	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11894	33.46	1.75	12	0.25	7936.00	151692.00	491500	20230912	-45.98	252500	20240909	5.15	408500	-35.01	20240103	252500	5.15	20240909	425000	-37.53	20231226	252500	5.15	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
49	20240923	091120	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264000	-8000	5	-2.94	641834500	2418	14.15	271500	271500	263500	353500	190500	272000	265440.24	11.94	0	625	279666	275832	272666	268832	265666	274250	267250	224	81500	5000	206720	500	1	4479948	11827	33.27	1.74	12	0.05	7936.00	151692.00	491500	20230912	-46.29	252500	20240909	4.55	408500	-35.37	20240103	252500	4.55	20240909	425000	-37.88	20231226	252500	4.55	20240909	0.95	N	298050	5000	223 억		534969	N	N	308	N	00	N
50	20240913	161023	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270000	-4000	5	-1.46	1509882000	5599	31.37	273500	273500	268000	356000	192000	274000	269668.81	12.06	0	-719	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12096	34.02	1.78	12	0.12	7936.00	151692.00	491500	20230912	-45.07	252500	20240909	6.93	408500	-33.90	20240103	252500	6.93	20240909	462000	-41.56	20230913	252500	6.93	20240909	0.97	N	298050	5000	223 억		540405	N	N	14	N	00	N
51	20240913	151034	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269500	-4500	5	-1.64	1321739500	4902	27.47	273500	273500	268000	356000	192000	274000	269631.81	12.06	0	-756	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12073	33.96	1.78	12	0.11	7936.00	151692.00	491500	20230912	-45.17	252500	20240909	6.73	408500	-34.03	20240103	252500	6.73	20240909	462000	-41.67	20230913	252500	6.73	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
52	20240913	141035	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	268500	-5500	5	-2.01	1083684000	4017	22.51	273500	273500	268000	356000	192000	274000	269773.41	12.06	0	-966	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12029	33.83	1.77	12	0.09	7936.00	151692.00	491500	20230912	-45.37	252500	20240909	6.34	408500	-34.27	20240103	252500	6.34	20240909	462000	-41.88	20230913	252500	6.34	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
53	20240913	131029	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269000	-5000	5	-1.82	919735500	3407	19.09	273500	273500	268000	356000	192000	274000	269953.46	12.06	0	-994	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12051	33.90	1.77	12	0.08	7936.00	151692.00	491500	20230912	-45.27	252500	20240909	6.53	408500	-34.15	20240103	252500	6.53	20240909	462000	-41.77	20230913	252500	6.53	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
54	20240913	121031	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	268500	-5500	5	-2.01	846940500	3136	17.57	273500	273500	268000	356000	192000	274000	270069.06	12.06	0	-1012	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12029	33.83	1.77	12	0.07	7936.00	151692.00	491500	20230912	-45.37	252500	20240909	6.34	408500	-34.27	20240103	252500	6.34	20240909	462000	-41.88	20230913	252500	6.34	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
55	20240913	111033	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269000	-5000	5	-1.82	591031000	2184	12.24	273500	273500	269000	356000	192000	274000	270617.04	12.06	0	-380	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12051	33.90	1.77	12	0.05	7936.00	151692.00	491500	20230912	-45.27	252500	20240909	6.53	408500	-34.15	20240103	252500	6.53	20240909	462000	-41.77	20230913	252500	6.53	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
56	20240913	101036	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270500	-3500	5	-1.28	412881500	1523	8.53	273500	273500	269500	356000	192000	274000	271095.60	12.06	0	-187	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12118	34.09	1.78	12	0.03	7936.00	151692.00	491500	20230912	-44.96	252500	20240909	7.13	408500	-33.78	20240103	252500	7.13	20240909	462000	-41.45	20230913	252500	7.13	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
57	20240913	091038	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	272000	-2000	5	-0.73	139252500	512	2.87	273500	273500	270500	356000	192000	274000	271973.58	12.06	0	-5	281000	277500	270500	267000	260000	279250	268750	224	82000	5000	208240	500	1	4479948	12185	34.27	1.79	12	0.01	7936.00	151692.00	491500	20230912	-44.66	252500	20240909	7.72	408500	-33.41	20240103	252500	7.72	20240909	462000	-41.13	20230913	252500	7.72	20240909	0.97	N	298050	5000	223 억		540405	N	N	21	N	00	N
58	20240912	161014	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	274000	8500	2	3.20	4818735000	17811	147.17	266000	274000	263500	345000	186000	265500	270537.85	11.92	0	4197	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	12275	34.53	1.81	12	0.40	7936.00	151692.00	491500	20230912	-44.25	252500	20240909	8.51	408500	-32.93	20240103	252500	8.51	20240909	491500	-44.25	20230912	252500	8.51	20240909	0.98	N	298050	5000	223 억		533951	N	N	21	N	00	N
59	20240912	151029	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	271000	5500	2	2.07	3348795000	12442	102.81	266000	272000	263500	345000	186000	265500	269152.76	11.92	0	2546	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	12141	34.15	1.79	12	0.28	7936.00	151692.00	491500	20230912	-44.86	252500	20240909	7.33	408500	-33.66	20240103	252500	7.33	20240909	491500	-44.86	20230912	252500	7.33	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
60	20240912	141034	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	271000	5500	2	2.07	2346507500	8745	72.26	266000	271000	263500	345000	186000	265500	268325.94	11.92	0	1386	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	12141	34.15	1.79	12	0.20	7936.00	151692.00	491500	20230912	-44.86	252500	20240909	7.33	408500	-33.66	20240103	252500	7.33	20240909	491500	-44.86	20230912	252500	7.33	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
61	20240912	131025	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270000	4500	2	1.69	1869735500	6979	57.67	266000	271000	263500	345000	186000	265500	267909.14	11.92	0	743	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	12096	34.02	1.78	12	0.16	7936.00	151692.00	491500	20230912	-45.07	252500	20240909	6.93	408500	-33.90	20240103	252500	6.93	20240909	491500	-45.07	20230912	252500	6.93	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
62	20240912	121023	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270000	4500	2	1.69	1449161500	5421	44.79	266000	270500	263500	345000	186000	265500	267323.99	11.92	0	770	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	12096	34.02	1.78	12	0.12	7936.00	151692.00	491500	20230912	-45.07	252500	20240909	6.93	408500	-33.90	20240103	252500	6.93	20240909	491500	-45.07	20230912	252500	6.93	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
63	20240912	111023	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269000	3500	2	1.32	1222768500	4581	37.85	266000	270500	263500	345000	186000	265500	266922.05	11.92	0	629	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	12051	33.90	1.77	12	0.10	7936.00	151692.00	491500	20230912	-45.27	252500	20240909	6.53	408500	-34.15	20240103	252500	6.53	20240909	491500	-45.27	20230912	252500	6.53	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
64	20240912	101025	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264500	-1000	5	-0.38	417742000	1574	13.01	266000	267000	264500	345000	186000	265500	265401.46	11.92	0	-429	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	11849	33.33	1.74	12	0.04	7936.00	151692.00	491500	20230912	-46.19	252500	20240909	4.75	408500	-35.25	20240103	252500	4.75	20240909	491500	-46.19	20230912	252500	4.75	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
65	20240912	091025	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	265500	0	3	0.00	108602000	408	3.37	266000	267000	265500	345000	186000	265500	266183.05	11.92	0	-256	271166	268332	263166	260332	255166	269750	261750	224	79500	5000	201780	500	1	4479948	11894	33.46	1.75	12	0.01	7936.00	151692.00	491500	20230912	-45.98	252500	20240909	5.15	408500	-35.01	20240103	252500	5.15	20240909	491500	-45.98	20230912	252500	5.15	20240909	0.98	N	298050	5000	223 억		533951	N	N	54	N	00	N
66	20240911	161003	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	265500	4000	2	1.53	3166042500	12081	115.59	263000	266000	258000	339500	183500	261500	262066.78	11.83	0	4061	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11894	33.46	1.75	12	0.27	7936.00	151692.00	491500	20230912	-45.98	252500	20240909	5.15	408500	-35.01	20240103	252500	5.15	20240909	491500	-45.98	20230912	252500	5.15	20240909	0.96	N	298050	5000	223 억		529856	N	N	54	N	00	N
67	20240911	151010	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264000	2500	2	0.96	2902530000	11088	106.08	263000	266000	258000	339500	183500	261500	261772.19	11.83	0	3593	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11827	33.27	1.74	12	0.25	7936.00	151692.00	491500	20230912	-46.29	252500	20240909	4.55	408500	-35.37	20240103	252500	4.55	20240909	491500	-46.29	20230912	252500	4.55	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
68	20240911	141012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	263500	2000	2	0.76	2446318500	9361	89.56	263000	266000	258000	339500	183500	261500	261330.89	11.83	0	2978	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11805	33.20	1.74	12	0.21	7936.00	151692.00	491500	20230912	-46.39	252500	20240909	4.36	408500	-35.50	20240103	252500	4.36	20240909	491500	-46.39	20230912	252500	4.36	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
69	20240911	131008	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	264000	2500	2	0.96	1756319500	6751	64.59	263000	264000	258000	339500	183500	261500	260156.94	11.83	0	1475	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11827	33.27	1.74	12	0.15	7936.00	151692.00	491500	20230912	-46.29	252500	20240909	4.55	408500	-35.37	20240103	252500	4.55	20240909	491500	-46.29	20230912	252500	4.55	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
70	20240911	121012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	261500	0	3	0.00	1334274000	5142	49.20	263000	263000	258000	339500	183500	261500	259485.41	11.83	0	528	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11715	32.95	1.72	12	0.11	7936.00	151692.00	491500	20230912	-46.80	252500	20240909	3.56	408500	-35.99	20240103	252500	3.56	20240909	491500	-46.80	20230912	252500	3.56	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
71	20240911	111002	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	258500	-3000	5	-1.15	911850500	3516	33.64	263000	263000	258000	339500	183500	261500	259343.15	11.83	0	-312	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11581	32.57	1.70	12	0.08	7936.00	151692.00	491500	20230912	-47.41	252500	20240909	2.38	408500	-36.72	20240103	252500	2.38	20240909	491500	-47.41	20230912	252500	2.38	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
72	20240911	100957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	260500	-1000	5	-0.38	539497500	2078	19.88	263000	263000	258500	339500	183500	261500	259623.44	11.83	0	-157	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11670	32.83	1.72	12	0.05	7936.00	151692.00	491500	20230912	-47.00	252500	20240909	3.17	408500	-36.23	20240103	252500	3.17	20240909	491500	-47.00	20230912	252500	3.17	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
73	20240911	091014	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	260000	-1500	5	-0.57	127961000	492	4.71	263000	263000	259000	339500	183500	261500	260083.33	11.83	0	62	268500	265000	260500	257000	252500	266750	258750	224	78000	5000	198740	500	1	4479948	11648	32.76	1.71	12	0.01	7936.00	151692.00	491500	20230912	-47.10	252500	20240909	2.97	408500	-36.35	20240103	252500	2.97	20240909	491500	-47.10	20230912	252500	2.97	20240909	0.96	N	298050	5000	223 억		529856	N	N	31	N	00	N
74	20240910	161001	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	261500	4000	2	1.55	2701009500	10414	50.47	257500	264000	256000	334500	180500	257500	259353.83	11.77	0	2598	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11715	32.95	1.72	12	0.23	7936.00	151692.00	491500	20230912	-46.80	252500	20240909	3.56	408500	-35.99	20240103	252500	3.56	20240909	491500	-46.80	20230912	252500	3.56	20240909	0.97	N	298050	5000	223 억		527159	N	N	31	N	00	N
75	20240910	151013	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	258500	1000	2	0.39	2118721500	8182	39.65	257500	264000	256000	334500	180500	257500	258949.10	11.77	0	1956	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11581	32.57	1.70	12	0.18	7936.00	151692.00	491500	20230912	-47.41	252500	20240909	2.38	408500	-36.72	20240103	252500	2.38	20240909	491500	-47.41	20230912	252500	2.38	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
76	20240910	141003	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	258500	1000	2	0.39	1813447000	6999	33.92	257500	264000	256000	334500	180500	257500	259100.87	11.77	0	1664	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11581	32.57	1.70	12	0.16	7936.00	151692.00	491500	20230912	-47.41	252500	20240909	2.38	408500	-36.72	20240103	252500	2.38	20240909	491500	-47.41	20230912	252500	2.38	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
77	20240910	131004	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	259500	2000	2	0.78	1606505000	6198	30.04	257500	264000	256000	334500	180500	257500	259197.32	11.77	0	1340	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11625	32.70	1.71	12	0.14	7936.00	151692.00	491500	20230912	-47.20	252500	20240909	2.77	408500	-36.47	20240103	252500	2.77	20240909	491500	-47.20	20230912	252500	2.77	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
78	20240910	121003	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	259500	2000	2	0.78	1400300500	5401	26.18	257500	264000	256000	334500	180500	257500	259266.90	11.77	0	1071	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11625	32.70	1.71	12	0.12	7936.00	151692.00	491500	20230912	-47.20	252500	20240909	2.77	408500	-36.47	20240103	252500	2.77	20240909	491500	-47.20	20230912	252500	2.77	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
79	20240910	111001	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	261000	3500	2	1.36	1189916500	4591	22.25	257500	264000	256000	334500	180500	257500	259184.60	11.77	0	597	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11693	32.89	1.72	12	0.10	7936.00	151692.00	491500	20230912	-46.90	252500	20240909	3.37	408500	-36.11	20240103	252500	3.37	20240909	491500	-46.90	20230912	252500	3.37	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
80	20240910	101006	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	260000	2500	2	0.97	818411500	3171	15.37	257500	260500	256000	334500	180500	257500	258092.56	11.77	0	561	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11648	32.76	1.71	12	0.07	7936.00	151692.00	491500	20230912	-47.10	252500	20240909	2.97	408500	-36.35	20240103	252500	2.97	20240909	491500	-47.10	20230912	252500	2.97	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
81	20240910	091002	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	257500	0	3	0.00	154186000	596	2.89	257500	260500	257500	334500	180500	257500	258701.34	11.77	0	-108	264166	260832	256666	253332	249166	262500	255000	224	77000	5000	195700	500	1	4479948	11536	32.45	1.70	12	0.01	7936.00	151692.00	491500	20230912	-47.61	252500	20240909	1.98	408500	-36.96	20240103	252500	1.98	20240909	491500	-47.61	20230912	252500	1.98	20240909	0.97	N	298050	5000	223 억		527159	N	N	0	N	00	N
82	20240909	160944	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	257500	-8000	5	-3.01	5249741500	20521	143.53	256500	260000	252500	345000	186000	265500	255820.27	11.71	0	2223	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11536	32.45	1.70	12	0.46	7936.00	151692.00	491500	20230912	-47.61	252500	20240909	1.98	408500	-36.96	20240103	252500	1.98	20240909	491500	-47.61	20230912	252500	1.98	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
83	20240909	150954	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	258500	-7000	5	-2.64	4801731500	18782	131.37	256500	260000	252500	345000	186000	265500	255656.03	11.71	0	1539	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11581	32.57	1.70	12	0.42	7936.00	151692.00	491500	20230912	-47.41	252500	20240909	2.38	408500	-36.72	20240103	252500	2.38	20240909	491500	-47.41	20230912	252500	2.38	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
84	20240909	140955	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	258500	-7000	5	-2.64	4332999500	16966	118.67	256500	260000	252500	345000	186000	265500	255393.11	11.71	0	1316	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11581	32.57	1.70	12	0.38	7936.00	151692.00	491500	20230912	-47.41	252500	20240909	2.38	408500	-36.72	20240103	252500	2.38	20240909	491500	-47.41	20230912	252500	2.38	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
85	20240909	130952	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	257000	-8500	5	-3.20	3834754500	15037	105.18	256500	260000	252500	345000	186000	265500	255021.25	11.71	0	1008	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11513	32.38	1.69	12	0.34	7936.00	151692.00	491500	20230912	-47.71	252500	20240909	1.78	408500	-37.09	20240103	252500	1.78	20240909	491500	-47.71	20230912	252500	1.78	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
86	20240909	120949	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	256000	-9500	5	-3.58	3401222000	13351	93.38	256500	260000	252500	345000	186000	265500	254754.10	11.71	0	884	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11469	32.26	1.69	12	0.30	7936.00	151692.00	491500	20230912	-47.91	252500	20240909	1.39	408500	-37.33	20240103	252500	1.39	20240909	491500	-47.91	20230912	252500	1.39	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
87	20240909	110950	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	256000	-9500	5	-3.58	2827826000	11111	77.72	256500	260000	252500	345000	186000	265500	254506.89	11.71	0	-624	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11469	32.26	1.69	12	0.25	7936.00	151692.00	491500	20230912	-47.91	252500	20240909	1.39	408500	-37.33	20240103	252500	1.39	20240909	491500	-47.91	20230912	252500	1.39	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
88	20240909	100951	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	253500	-12000	5	-4.52	1774515500	6956	48.65	256500	260000	252500	345000	186000	265500	255105.74	11.71	0	-1906	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11357	31.94	1.67	12	0.16	7936.00	151692.00	491500	20230912	-48.42	252500	20240909	0.40	408500	-37.94	20240103	252500	0.40	20240909	491500	-48.42	20230912	252500	0.40	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
89	20240909	090946	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	257000	-8500	5	-3.20	278954500	1089	7.62	256500	260000	254500	345000	186000	265500	256156.57	11.71	0	-511	271166	268332	264166	261332	257166	266250	259250	224	79500	5000	201780	500	1	4479948	11513	32.38	1.69	12	0.02	7936.00	151692.00	491500	20230912	-47.71	254500	20240909	0.98	408500	-37.09	20240103	254500	0.98	20240909	491500	-47.71	20230912	254500	0.98	20240909	1.00	N	298050	5000	223 억		524696	N	N	0	N	00	N
90	20240906	160933	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	265500	-2500	5	-0.93	3732188000	14182	87.91	266500	267000	260000	348000	188000	268000	263151.81	11.66	0	1709	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11894	33.46	1.75	12	0.32	7936.00	151692.00	491500	20230912	-45.98	260000	20240906	2.12	408500	-35.01	20240103	260000	2.12	20240906	491500	-45.98	20230912	260000	2.12	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
91	20240906	150948	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	262000	-6000	5	-2.24	3083835500	11732	72.72	266500	267000	260000	348000	188000	268000	262856.76	11.66	0	800	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11737	33.01	1.73	12	0.26	7936.00	151692.00	491500	20230912	-46.69	260000	20240906	0.77	408500	-35.86	20240103	260000	0.77	20240906	491500	-46.69	20230912	260000	0.77	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
92	20240906	140957	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	262500	-5500	5	-2.05	2709273500	10304	63.87	266500	267000	260000	348000	188000	268000	262934.15	11.66	0	645	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11760	33.08	1.73	12	0.23	7936.00	151692.00	491500	20230912	-46.59	260000	20240906	0.96	408500	-35.74	20240103	260000	0.96	20240906	491500	-46.59	20230912	260000	0.96	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
93	20240906	130949	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	263000	-5000	5	-1.87	2515964500	9568	59.31	266500	267000	260000	348000	188000	268000	262956.16	11.66	0	497	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11782	33.14	1.73	12	0.21	7936.00	151692.00	491500	20230912	-46.49	260000	20240906	1.15	408500	-35.62	20240103	260000	1.15	20240906	491500	-46.49	20230912	260000	1.15	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
94	20240906	120949	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	263000	-5000	5	-1.87	2337209000	8887	55.09	266500	267000	260000	348000	188000	268000	262991.90	11.66	0	468	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11782	33.14	1.73	12	0.20	7936.00	151692.00	491500	20230912	-46.49	260000	20240906	1.15	408500	-35.62	20240103	260000	1.15	20240906	491500	-46.49	20230912	260000	1.15	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
95	20240906	110951	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	264500	-3500	5	-1.31	2127868500	8091	50.15	266500	267000	260000	348000	188000	268000	262992.03	11.66	0	393	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11849	33.33	1.74	12	0.18	7936.00	151692.00	491500	20230912	-46.19	260000	20240906	1.73	408500	-35.25	20240103	260000	1.73	20240906	491500	-46.19	20230912	260000	1.73	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
96	20240906	100945	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	262000	-6000	5	-2.24	1763129500	6708	41.58	266500	267000	260000	348000	188000	268000	262839.82	11.66	0	-298	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11737	33.01	1.73	12	0.15	7936.00	151692.00	491500	20230912	-46.69	260000	20240906	0.77	408500	-35.86	20240103	260000	0.77	20240906	491500	-46.69	20230912	260000	0.77	20240906	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
97	20240906	090948	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	266000	-2000	5	-0.75	217298500	817	5.06	266500	267000	265000	348000	188000	268000	265971.24	11.66	0	-18	276000	272000	269000	265000	262000	270500	263500	224	80000	5000	203680	500	1	4479948	11917	33.52	1.75	12	0.02	7936.00	151692.00	491500	20230912	-45.88	264000	20240805	0.76	408500	-34.88	20240103	264000	0.76	20240805	491500	-45.88	20230912	264000	0.76	20240805	0.99	N	298050	5000	223 억		522150	N	N	7	N	00	N
98	20240905	160931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	268000	-2000	5	-0.74	4303009500	16035	74.53	271000	273000	266000	351000	189000	270000	268351.76	11.55	0	4558	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	12006	33.77	1.77	12	0.36	7936.00	151692.00	491500	20230912	-45.47	264000	20240805	1.52	408500	-34.39	20240103	264000	1.52	20240805	491500	-45.47	20230912	264000	1.52	20240805	1.00	N	298050	5000	223 억		517366	N	N	7	N	00	N
99	20240905	150949	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	267500	-2500	5	-0.93	4025030500	14997	69.70	271000	273000	266000	351000	189000	270000	268388.94	11.55	0	4242	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	11984	33.71	1.76	12	0.33	7936.00	151692.00	491500	20230912	-45.57	264000	20240805	1.33	408500	-34.52	20240103	264000	1.33	20240805	491500	-45.57	20230912	264000	1.33	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
100	20240905	140943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	266500	-3500	5	-1.30	3037670500	11292	52.48	271000	273000	266500	351000	189000	270000	269010.76	11.55	0	2754	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	11939	33.58	1.76	12	0.25	7936.00	151692.00	491500	20230912	-45.78	264000	20240805	0.95	408500	-34.76	20240103	264000	0.95	20240805	491500	-45.78	20230912	264000	0.95	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
101	20240905	130943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	267000	-3000	5	-1.11	2599802500	9653	44.86	271000	273000	266500	351000	189000	270000	269325.79	11.55	0	2166	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	11961	33.64	1.76	12	0.22	7936.00	151692.00	491500	20230912	-45.68	264000	20240805	1.14	408500	-34.64	20240103	264000	1.14	20240805	491500	-45.68	20230912	264000	1.14	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
102	20240905	120943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	268000	-2000	5	-0.74	1820263500	6738	31.32	271000	273000	267500	351000	189000	270000	270148.95	11.55	0	1315	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	12006	33.77	1.77	12	0.15	7936.00	151692.00	491500	20230912	-45.47	264000	20240805	1.52	408500	-34.39	20240103	264000	1.52	20240805	491500	-45.47	20230912	264000	1.52	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
103	20240905	110939	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269500	-500	5	-0.19	1260681500	4654	21.63	271000	273000	269500	351000	189000	270000	270881.47	11.55	0	825	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	12073	33.96	1.78	12	0.10	7936.00	151692.00	491500	20230912	-45.17	264000	20240805	2.08	408500	-34.03	20240103	264000	2.08	20240805	491500	-45.17	20230912	264000	2.08	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
104	20240905	100940	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	271500	1500	2	0.56	494661500	1823	8.47	271000	273000	269500	351000	189000	270000	271345.50	11.55	0	587	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	12163	34.21	1.79	12	0.04	7936.00	151692.00	491500	20230912	-44.76	264000	20240805	2.84	408500	-33.54	20240103	264000	2.84	20240805	491500	-44.76	20230912	264000	2.84	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
105	20240905	090947	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269500	-500	5	-0.19	120547500	446	2.07	271000	271000	269500	351000	189000	270000	270286.52	11.55	0	-6	280000	275000	271000	266000	262000	273000	264000	224	81000	5000	205200	500	1	4479948	12073	33.96	1.78	12	0.01	7936.00	151692.00	491500	20230912	-45.17	264000	20240805	2.08	408500	-34.03	20240103	264000	2.08	20240805	491500	-45.17	20230912	264000	2.08	20240805	1.00	N	298050	5000	223 억		517366	N	N	13	N	00	N
106	20240904	160922	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270000	-11500	5	-4.09	5781455500	21405	277.48	276000	276000	267000	365500	197500	281500	270098.47	11.70	0	-7289	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12096	34.02	1.78	12	0.48	7936.00	151692.00	491500	20230912	-45.07	264000	20240805	2.27	408500	-33.90	20240103	264000	2.27	20240805	491500	-45.07	20230912	264000	2.27	20240805	0.99	N	298050	5000	223 억		524064	N	N	13	N	00	N
107	20240904	150931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270000	-11500	5	-4.09	5446630000	20165	261.41	276000	276000	267000	365500	197500	281500	270103.15	11.70	0	-7115	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12096	34.02	1.78	12	0.45	7936.00	151692.00	491500	20230912	-45.07	264000	20240805	2.27	408500	-33.90	20240103	264000	2.27	20240805	491500	-45.07	20230912	264000	2.27	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
108	20240904	140935	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	269000	-12500	5	-4.44	4715780500	17451	226.23	276000	276000	267000	365500	197500	281500	270229.81	11.70	0	-7545	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12051	33.90	1.77	12	0.39	7936.00	151692.00	491500	20230912	-45.27	264000	20240805	1.89	408500	-34.15	20240103	264000	1.89	20240805	491500	-45.27	20230912	264000	1.89	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
109	20240904	130931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	270000	-11500	5	-4.09	4180049500	15466	200.49	276000	276000	267000	365500	197500	281500	270273.47	11.70	0	-7427	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12096	34.02	1.78	12	0.35	7936.00	151692.00	491500	20230912	-45.07	264000	20240805	2.27	408500	-33.90	20240103	264000	2.27	20240805	491500	-45.07	20230912	264000	2.27	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
110	20240904	120928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	271000	-10500	5	-3.73	3812690500	14106	182.86	276000	276000	267000	365500	197500	281500	270288.57	11.70	0	-7246	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12141	34.15	1.79	12	0.31	7936.00	151692.00	491500	20230912	-44.86	264000	20240805	2.65	408500	-33.66	20240103	264000	2.65	20240805	491500	-44.86	20230912	264000	2.65	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
111	20240904	110925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	271000	-10500	5	-3.73	3538871000	13096	169.77	276000	276000	267000	365500	197500	281500	270225.34	11.70	0	-7094	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12141	34.15	1.79	12	0.29	7936.00	151692.00	491500	20230912	-44.86	264000	20240805	2.65	408500	-33.66	20240103	264000	2.65	20240805	491500	-44.86	20230912	264000	2.65	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
112	20240904	100928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	268500	-13000	5	-4.62	3124737000	11563	149.90	276000	276000	267000	365500	197500	281500	270235.84	11.70	0	-6806	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12029	33.83	1.77	12	0.26	7936.00	151692.00	491500	20230912	-45.37	264000	20240805	1.70	408500	-34.27	20240103	264000	1.70	20240805	491500	-45.37	20230912	264000	1.70	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
113	20240904	090933	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	275000	-6500	5	-2.31	357284500	1299	16.84	276000	276000	273000	365500	197500	281500	275045.80	11.70	0	-246	288166	284832	282166	278832	276166	286500	280500	224	84000	5000	213940	500	1	4479948	12320	34.65	1.81	12	0.03	7936.00	151692.00	491500	20230912	-44.05	264000	20240805	4.17	408500	-32.68	20240103	264000	4.17	20240805	491500	-44.05	20230912	264000	4.17	20240805	0.99	N	298050	5000	223 억		524064	N	N	18	N	00	N
114	20240903	160915	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	2000	2	0.72	2177911000	7703	79.88	279500	285500	279500	363000	196000	279500	282736.39	11.62	0	3357	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12611	35.47	1.86	12	0.17	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.98	N	298050	5000	223 억		520612	N	N	18	N	00	N
115	20240903	150924	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	2000	2	0.72	2015475500	7126	73.90	279500	285500	279500	363000	196000	279500	282834.06	11.62	0	3284	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12611	35.47	1.86	12	0.16	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
116	20240903	140925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	2000	2	0.72	1751286500	6188	64.17	279500	285500	279500	363000	196000	279500	283013.33	11.62	0	2976	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12611	35.47	1.86	12	0.14	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
117	20240903	130926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283000	3500	2	1.25	1634929000	5775	59.89	279500	285500	279500	363000	196000	279500	283104.59	11.62	0	2861	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12678	35.66	1.87	12	0.13	7936.00	151692.00	491500	20230912	-42.42	264000	20240805	7.20	408500	-30.72	20240103	264000	7.20	20240805	491500	-42.42	20230912	264000	7.20	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
118	20240903	120913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283000	3500	2	1.25	1478114500	5219	54.12	279500	285500	279500	363000	196000	279500	283217.95	11.62	0	2716	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12678	35.66	1.87	12	0.12	7936.00	151692.00	491500	20230912	-42.42	264000	20240805	7.20	408500	-30.72	20240103	264000	7.20	20240805	491500	-42.42	20230912	264000	7.20	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
119	20240903	110912	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	2000	2	0.72	1172033000	4138	42.91	279500	285500	279500	363000	196000	279500	283236.59	11.62	0	1914	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12611	35.47	1.86	12	0.09	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
120	20240903	100912	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283500	4000	2	1.43	857525500	3025	31.37	279500	285500	279500	363000	196000	279500	283479.50	11.62	0	1656	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12701	35.72	1.87	12	0.07	7936.00	151692.00	491500	20230912	-42.32	264000	20240805	7.39	408500	-30.60	20240103	264000	7.39	20240805	491500	-42.32	20230912	264000	7.39	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
121	20240903	090915	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	2000	2	0.72	54687500	195	2.02	279500	282000	279500	363000	196000	279500	280448.72	11.62	0	91	284833	282166	280333	277666	275833	281250	276750	224	83500	5000	212420	500	1	4479948	12611	35.47	1.86	12	0.00	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.98	N	298050	5000	223 억		520612	N	N	71	N	00	N
122	20240902	160906	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279500	-3500	5	-1.24	2674462000	9573	51.40	283000	283000	278500	367500	198500	283000	279375.26	11.58	0	758	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12521	35.22	1.84	12	0.21	7936.00	151692.00	491500	20230912	-43.13	264000	20240805	5.87	408500	-31.58	20240103	264000	5.87	20240805	491500	-43.13	20230912	264000	5.87	20240805	1.01	N	298050	5000	223 억		518848	N	N	71	N	00	N
123	20240902	150919	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	280000	-3000	5	-1.06	2430440500	8700	46.71	283000	283000	278500	367500	198500	283000	279360.98	11.58	0	1271	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12544	35.28	1.85	12	0.19	7936.00	151692.00	491500	20230912	-43.03	264000	20240805	6.06	408500	-31.46	20240103	264000	6.06	20240805	491500	-43.03	20230912	264000	6.06	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N
124	20240902	140917	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279000	-4000	5	-1.41	2158978000	7728	41.49	283000	283000	278500	367500	198500	283000	279370.86	11.58	0	1067	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12499	35.16	1.84	12	0.17	7936.00	151692.00	491500	20230912	-43.23	264000	20240805	5.68	408500	-31.70	20240103	264000	5.68	20240805	491500	-43.23	20230912	264000	5.68	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N
125	20240902	130913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	-1500	5	-0.53	1921296000	6879	36.93	283000	283000	278500	367500	198500	283000	279298.74	11.58	0	919	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12611	35.47	1.86	12	0.15	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N
126	20240902	120916	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	278500	-4500	5	-1.59	1603753500	5746	30.85	283000	283000	278500	367500	198500	283000	279107.81	11.58	0	390	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12477	35.09	1.84	12	0.13	7936.00	151692.00	491500	20230912	-43.34	264000	20240805	5.49	408500	-31.82	20240103	264000	5.49	20240805	491500	-43.34	20230912	264000	5.49	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N
127	20240902	110907	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279000	-4000	5	-1.41	1367596000	4899	26.30	283000	283000	278500	367500	198500	283000	279158.20	11.58	0	246	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12499	35.16	1.84	12	0.11	7936.00	151692.00	491500	20230912	-43.23	264000	20240805	5.68	408500	-31.70	20240103	264000	5.68	20240805	491500	-43.23	20230912	264000	5.68	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N
128	20240902	100907	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279500	-3500	5	-1.24	1087066000	3893	20.90	283000	283000	278500	367500	198500	283000	279236.06	11.58	0	353	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12521	35.22	1.84	12	0.09	7936.00	151692.00	491500	20230912	-43.13	264000	20240805	5.87	408500	-31.58	20240103	264000	5.87	20240805	491500	-43.13	20230912	264000	5.87	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N
129	20240902	090901	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279500	-3500	5	-1.24	186371000	665	3.57	283000	283000	279000	367500	198500	283000	280257.14	11.58	0	18	290000	286500	282000	278500	274000	284250	276250	224	84500	5000	215080	500	1	4479948	12521	35.22	1.84	12	0.01	7936.00	151692.00	491500	20230912	-43.13	264000	20240805	5.87	408500	-31.58	20240103	264000	5.87	20240805	491500	-43.13	20230912	264000	5.87	20240805	1.01	N	298050	5000	223 억		518848	N	N	5	N	00	N