KissMeData/005420/price/prices-20240901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	-1550	5	-6.18	7382973250	303368	64.97	25300	25750	23500	32600	17600	25100	24337.23	6.90	-7537	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9045	-31.27	3.07	12	0.79	-753.00	7680.00	43750	20231012	-46.17	16500	20240805	42.73	41900	-43.79	20240326	16500	42.73	20240805	43750	-46.17	20231012	16500	42.73	20240805	1.58	N	005420	1000	384 억	2650856	N	N	1588	N	N
3	20240930	150211	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	-1350	5	-5.38	6434453300	263160	56.36	25300	25750	23700	32600	17600	25100	24450.65	6.90	-12674	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9122	-31.54	3.09	12	0.69	-753.00	7680.00	43750	20231012	-45.71	16500	20240805	43.94	41900	-43.32	20240326	16500	43.94	20240805	43750	-45.71	20231012	16500	43.94	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
4	20240930	140210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23750	-1350	5	-5.38	5714819550	232889	49.88	25300	25750	23750	32600	17600	25100	24538.74	6.90	-14492	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9122	-31.54	3.09	12	0.61	-753.00	7680.00	43750	20231012	-45.71	16500	20240805	43.94	41900	-43.32	20240326	16500	43.94	20240805	43750	-45.71	20231012	16500	43.94	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
5	20240930	130210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24100	-1000	5	-3.98	4687759650	189905	40.67	25300	25750	24000	32600	17600	25100	24684.69	6.90	-3778	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9256	-32.01	3.14	12	0.49	-753.00	7680.00	43750	20231012	-44.91	16500	20240805	46.06	41900	-42.48	20240326	16500	46.06	20240805	43750	-44.91	20231012	16500	46.06	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
6	20240930	120210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24200	-900	5	-3.59	4077907050	164716	35.28	25300	25750	24000	32600	17600	25100	24757.14	6.90	-3248	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9295	-32.14	3.15	12	0.43	-753.00	7680.00	43750	20231012	-44.69	16500	20240805	46.67	41900	-42.24	20240326	16500	46.67	20240805	43750	-44.69	20231012	16500	46.67	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
7	20240930	110210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24300	-800	5	-3.19	3305514850	132716	28.42	25300	25750	24300	32600	17600	25100	24906.63	6.90	-7291	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9333	-32.27	3.16	12	0.35	-753.00	7680.00	43750	20231012	-44.46	16500	20240805	47.27	41900	-42.00	20240326	16500	47.27	20240805	43750	-44.46	20231012	16500	47.27	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
8	20240930	100208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24700	-400	5	-1.59	2496737400	99728	21.36	25300	25750	24550	32600	17600	25100	25035.45	6.90	2134	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9487	-32.80	3.22	12	0.26	-753.00	7680.00	43750	20231012	-43.54	16500	20240805	49.70	41900	-41.05	20240326	16500	49.70	20240805	43750	-43.54	20231012	16500	49.70	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
9	20240930	090204	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25600	500	2	1.99	267537900	10490	2.25	25300	25750	25250	32600	17600	25100	25505.29	6.90	2449	26800	25950	24750	23900	22700	26375	24325	384	7500	1000	18070	50	1	38408228	9833	-34.00	3.33	12	0.03	-753.00	7680.00	43750	20231012	-41.49	16500	20240805	55.15	41900	-38.90	20240326	16500	55.15	20240805	43750	-41.49	20231012	16500	55.15	20240805	1.58	N	005420	1000	384 억	2650856	N	N	2935	N	N
10	20240927	160210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25100	950	2	3.93	11409287400	462496	110.71	24300	25600	23550	31350	16950	24150	24668.05	7.07	-37256	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9640	-33.33	3.27	12	1.20	-753.00	7680.00	43750	20231012	-42.63	16500	20240805	52.12	41900	-40.10	20240326	16500	52.12	20240805	43750	-42.63	20231012	16500	52.12	20240805	1.60	N	005420	1000	384 억	2715321	N	N	2935	N	N
11	20240927	150210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25250	1100	2	4.55	10147161100	412766	98.81	24300	25500	23550	31350	16950	24150	24583.61	7.07	-41742	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9698	-33.53	3.29	12	1.07	-753.00	7680.00	43750	20231012	-42.29	16500	20240805	53.03	41900	-39.74	20240326	16500	53.03	20240805	43750	-42.29	20231012	16500	53.03	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
12	20240927	140211	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24800	650	2	2.69	8978179350	365809	87.57	24300	25500	23550	31350	16950	24150	24543.64	7.07	-50031	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9525	-32.93	3.23	12	0.95	-753.00	7680.00	43750	20231012	-43.31	16500	20240805	50.30	41900	-40.81	20240326	16500	50.30	20240805	43750	-43.31	20231012	16500	50.30	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
13	20240927	130210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25200	1050	2	4.35	7458079300	305093	73.03	24300	25500	23550	31350	16950	24150	24445.52	7.07	-45197	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9679	-33.47	3.28	12	0.79	-753.00	7680.00	43750	20231012	-42.40	16500	20240805	52.73	41900	-39.86	20240326	16500	52.73	20240805	43750	-42.40	20231012	16500	52.73	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
14	20240927	120209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24250	100	2	0.41	4766260000	197401	47.25	24300	24650	23550	31350	16950	24150	24145.06	7.07	-31384	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9314	-32.20	3.16	12	0.51	-753.00	7680.00	43750	20231012	-44.57	16500	20240805	46.97	41900	-42.12	20240326	16500	46.97	20240805	43750	-44.57	20231012	16500	46.97	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
15	20240927	110211	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24000	-150	5	-0.62	4363771900	180728	43.26	24300	24650	23550	31350	16950	24150	24145.52	7.07	-30773	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9218	-31.87	3.12	12	0.47	-753.00	7680.00	43750	20231012	-45.14	16500	20240805	45.45	41900	-42.72	20240326	16500	45.45	20240805	43750	-45.14	20231012	16500	45.45	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
16	20240927	100210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24250	100	2	0.41	3336958750	138117	33.06	24300	24650	23550	31350	16950	24150	24160.40	7.07	-30496	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9314	-32.20	3.16	12	0.36	-753.00	7680.00	43750	20231012	-44.57	16500	20240805	46.97	41900	-42.12	20240326	16500	46.97	20240805	43750	-44.57	20231012	16500	46.97	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
17	20240927	090211	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24000	-150	5	-0.62	463606100	19147	4.58	24300	24350	23950	31350	16950	24150	24213.88	7.07	-9958	25483	24816	23533	22866	21583	25150	23200	384	7200	1000	17380	50	1	38408228	9218	-31.87	3.12	12	0.05	-753.00	7680.00	43750	20231012	-45.14	16500	20240805	45.45	41900	-42.72	20240326	16500	45.45	20240805	43750	-45.14	20231012	16500	45.45	20240805	1.60	N	005420	1000	384 억	2715321	N	N	1369	N	N
18	20240926	160207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24150	1900	2	8.54	9786296250	415151	127.11	22300	24200	22250	28900	15600	22250	23572.54	7.03	32105	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	9276	-32.07	3.14	12	1.08	-753.00	7680.00	43750	20231012	-44.80	16500	20240805	46.36	41900	-42.36	20240326	16500	46.36	20240805	43750	-44.80	20231012	16500	46.36	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1253	N	N
19	20240926	150210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	24100	1850	2	8.31	8740537400	371801	113.84	22300	24200	22250	28900	15600	22250	23509.43	7.03	14982	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	9256	-32.01	3.14	12	0.97	-753.00	7680.00	43750	20231012	-44.91	16500	20240805	46.06	41900	-42.48	20240326	16500	46.06	20240805	43750	-44.91	20231012	16500	46.06	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
20	20240926	140210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23550	1300	2	5.84	5966262900	256193	78.44	22300	24150	22250	28900	15600	22250	23289.09	7.03	13431	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	9045	-31.27	3.07	12	0.67	-753.00	7680.00	43750	20231012	-46.17	16500	20240805	42.73	41900	-43.79	20240326	16500	42.73	20240805	43750	-46.17	20231012	16500	42.73	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
21	20240926	130209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23600	1350	2	6.07	3495681800	152422	46.67	22300	23600	22250	28900	15600	22250	22935.27	7.03	-1713	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	9064	-31.34	3.07	12	0.40	-753.00	7680.00	43750	20231012	-46.06	16500	20240805	43.03	41900	-43.68	20240326	16500	43.03	20240805	43750	-46.06	20231012	16500	43.03	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
22	20240926	120210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23100	850	2	3.82	1935375200	85646	26.22	22300	23100	22250	28900	15600	22250	22598.32	7.03	-6548	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	8872	-30.68	3.01	12	0.22	-753.00	7680.00	43750	20231012	-47.20	16500	20240805	40.00	41900	-44.87	20240326	16500	40.00	20240805	43750	-47.20	20231012	16500	40.00	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
23	20240926	110209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22650	400	2	1.80	1374235800	61069	18.70	22300	22800	22250	28900	15600	22250	22503.96	7.03	-9335	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	8699	-30.08	2.95	12	0.16	-753.00	7680.00	43750	20231012	-48.23	16500	20240805	37.27	41900	-45.94	20240326	16500	37.27	20240805	43750	-48.23	20231012	16500	37.27	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
24	20240926	100210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22600	350	2	1.57	957986350	42667	13.06	22300	22750	22250	28900	15600	22250	22453.73	7.03	-8481	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	8680	-30.01	2.94	12	0.11	-753.00	7680.00	43750	20231012	-48.34	16500	20240805	36.97	41900	-46.06	20240326	16500	36.97	20240805	43750	-48.34	20231012	16500	36.97	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
25	20240926	090209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22350	100	2	0.45	117222600	5241	1.60	22300	22550	22250	28900	15600	22250	22371.83	7.03	-1267	23983	23116	22483	21616	20983	22800	21300	384	6650	1000	16020	50	1	38408228	8584	-29.68	2.91	12	0.01	-753.00	7680.00	43750	20231012	-48.91	16500	20240805	35.45	41900	-46.66	20240326	16500	35.45	20240805	43750	-48.91	20231012	16500	35.45	20240805	1.61	N	005420	1000	384 억	2701022	N	N	1818	N	N
26	20240925	160207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22250	100	2	0.45	7375477850	325683	138.33	22400	23350	21850	28750	15550	22150	22646.83	7.05	5497	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8546	-29.55	2.90	12	0.85	-753.00	7680.00	43750	20231012	-49.14	16500	20240805	34.85	41900	-46.90	20240326	16500	34.85	20240805	43750	-49.14	20231012	16500	34.85	20240805	1.62	N	005420	1000	384 억	2705978	N	N	1818	N	N
27	20240925	150209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22400	250	2	1.13	6510499850	287074	121.93	22400	23350	21850	28750	15550	22150	22678.82	7.05	-7044	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8603	-29.75	2.92	12	0.75	-753.00	7680.00	43750	20231012	-48.80	16500	20240805	35.76	41900	-46.54	20240326	16500	35.76	20240805	43750	-48.80	20231012	16500	35.76	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
28	20240925	140209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22950	800	2	3.61	3862525850	171878	73.01	22400	23000	21850	28750	15550	22150	22472.49	7.05	-11954	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8815	-30.48	2.99	12	0.45	-753.00	7680.00	43750	20231012	-47.54	16500	20240805	39.09	41900	-45.23	20240326	16500	39.09	20240805	43750	-47.54	20231012	16500	39.09	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
29	20240925	130209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22750	600	2	2.71	2984691350	133412	56.67	22400	22800	21850	28750	15550	22150	22371.99	7.05	-8345	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8738	-30.21	2.96	12	0.35	-753.00	7680.00	43750	20231012	-48.00	16500	20240805	37.88	41900	-45.70	20240326	16500	37.88	20240805	43750	-48.00	20231012	16500	37.88	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
30	20240925	120209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22400	250	2	1.13	2436872200	109143	46.36	22400	22550	21850	28750	15550	22150	22327.33	7.05	-17146	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8603	-29.75	2.92	12	0.28	-753.00	7680.00	43750	20231012	-48.80	16500	20240805	35.76	41900	-46.54	20240326	16500	35.76	20240805	43750	-48.80	20231012	16500	35.76	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
31	20240925	110209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22500	350	2	1.58	2032457550	91133	38.71	22400	22550	21850	28750	15550	22150	22302.10	7.05	-15535	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8642	-29.88	2.93	12	0.24	-753.00	7680.00	43750	20231012	-48.57	16500	20240805	36.36	41900	-46.30	20240326	16500	36.36	20240805	43750	-48.57	20231012	16500	36.36	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
32	20240925	100209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22400	250	2	1.13	1539308450	69045	29.33	22400	22550	21850	28750	15550	22150	22294.28	7.05	-13751	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8603	-29.75	2.92	12	0.18	-753.00	7680.00	43750	20231012	-48.80	16500	20240805	35.76	41900	-46.54	20240326	16500	35.76	20240805	43750	-48.80	20231012	16500	35.76	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
33	20240925	090210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22400	250	2	1.13	203042550	9072	3.85	22400	22450	22250	28750	15550	22150	22381.23	7.05	669	22716	22432	21866	21582	21016	22575	21725	384	6600	1000	15940	50	1	38408228	8603	-29.75	2.92	12	0.02	-753.00	7680.00	43750	20231012	-48.80	16500	20240805	35.76	41900	-46.54	20240326	16500	35.76	20240805	43750	-48.80	20231012	16500	35.76	20240805	1.62	N	005420	1000	384 억	2705978	N	N	6215	N	N
34	20240924	160208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22150	1050	2	4.98	5096471450	233271	185.19	21350	22150	21300	27400	14800	21100	21847.27	7.04	19212	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8507	-29.42	2.88	12	0.61	-753.00	7680.00	43750	20231012	-49.37	16500	20240805	34.24	41900	-47.14	20240326	16500	34.24	20240805	43750	-49.37	20231012	16500	34.24	20240805	1.56	N	005420	1000	384 억	2702490	N	N	6135	N	N
35	20240924	150207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	22000	900	2	4.27	4447449750	203900	161.87	21350	22150	21300	27400	14800	21100	21811.92	7.04	3902	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8450	-29.22	2.86	12	0.53	-753.00	7680.00	43750	20231012	-49.71	16500	20240805	33.33	41900	-47.49	20240326	16500	33.33	20240805	43750	-49.71	20231012	16500	33.33	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
36	20240924	140207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21900	800	2	3.79	3845881500	176560	140.17	21350	22150	21300	27400	14800	21100	21782.29	7.04	-476	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8411	-29.08	2.85	12	0.46	-753.00	7680.00	43750	20231012	-49.94	16500	20240805	32.73	41900	-47.73	20240326	16500	32.73	20240805	43750	-49.94	20231012	16500	32.73	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
37	20240924	130208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21700	600	2	2.84	3485507600	160018	127.04	21350	22150	21300	27400	14800	21100	21781.97	7.04	-3735	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8335	-28.82	2.83	12	0.42	-753.00	7680.00	43750	20231012	-50.40	16500	20240805	31.52	41900	-48.21	20240326	16500	31.52	20240805	43750	-50.40	20231012	16500	31.52	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
38	20240924	120208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21800	700	2	3.32	3356806000	154092	122.33	21350	22150	21300	27400	14800	21100	21784.43	7.04	-4229	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8373	-28.95	2.84	12	0.40	-753.00	7680.00	43750	20231012	-50.17	16500	20240805	32.12	41900	-47.97	20240326	16500	32.12	20240805	43750	-50.17	20231012	16500	32.12	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
39	20240924	110208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21550	450	2	2.13	3146580600	144407	114.64	21350	22150	21300	27400	14800	21100	21789.67	7.04	-3686	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8277	-28.62	2.81	12	0.38	-753.00	7680.00	43750	20231012	-50.74	16500	20240805	30.61	41900	-48.57	20240326	16500	30.61	20240805	43750	-50.74	20231012	16500	30.61	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
40	20240924	100207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21950	850	2	4.03	2109797150	97014	77.02	21350	22000	21300	27400	14800	21100	21747.35	7.04	-6748	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8431	-29.15	2.86	12	0.25	-753.00	7680.00	43750	20231012	-49.83	16500	20240805	33.03	41900	-47.61	20240326	16500	33.03	20240805	43750	-49.83	20231012	16500	33.03	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
41	20240924	090208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	300	2	1.42	50728750	2363	1.88	21350	21600	21350	27400	14800	21100	21467.94	7.04	-8	22066	21582	21016	20532	19966	21825	20775	384	6300	1000	15190	50	1	38408228	8219	-28.42	2.79	12	0.01	-753.00	7680.00	43750	20231012	-51.09	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	43750	-51.09	20231012	16500	29.70	20240805	1.56	N	005420	1000	384 억	2702490	N	N	1249	N	N
42	20240923	160208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21100	250	2	1.20	2647381900	125011	58.70	20850	21500	20450	27100	14600	20850	21177.42	6.98	21878	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8104	-28.02	2.75	12	0.33	-753.00	7680.00	43750	20231012	-51.77	16500	20240805	27.88	41900	-49.64	20240326	16500	27.88	20240805	43750	-51.77	20231012	16500	27.88	20240805	1.59	N	005420	1000	384 억	2682225	N	N	1249	N	N
43	20240923	150208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21200	350	2	1.68	2406555850	113635	53.36	20850	21500	20450	27100	14600	20850	21177.95	6.98	17969	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8143	-28.15	2.76	12	0.30	-753.00	7680.00	43750	20231012	-51.54	16500	20240805	28.48	41900	-49.40	20240326	16500	28.48	20240805	43750	-51.54	20231012	16500	28.48	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
44	20240923	140209	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21300	450	2	2.16	2097633750	99036	46.51	20850	21500	20450	27100	14600	20850	21180.52	6.98	16232	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8181	-28.29	2.77	12	0.26	-753.00	7680.00	43750	20231012	-51.31	16500	20240805	29.09	41900	-49.16	20240326	16500	29.09	20240805	43750	-51.31	20231012	16500	29.09	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
45	20240923	130207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21200	350	2	1.68	1898094600	89660	42.10	20850	21500	20450	27100	14600	20850	21169.92	6.98	17277	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8143	-28.15	2.76	12	0.23	-753.00	7680.00	43750	20231012	-51.54	16500	20240805	28.48	41900	-49.40	20240326	16500	28.48	20240805	43750	-51.54	20231012	16500	28.48	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
46	20240923	120207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21200	350	2	1.68	1783471150	84259	39.57	20850	21500	20450	27100	14600	20850	21166.54	6.98	17132	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8143	-28.15	2.76	12	0.22	-753.00	7680.00	43750	20231012	-51.54	16500	20240805	28.48	41900	-49.40	20240326	16500	28.48	20240805	43750	-51.54	20231012	16500	28.48	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
47	20240923	110207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	550	2	2.64	1590192150	75136	35.28	20850	21500	20450	27100	14600	20850	21164.18	6.98	15822	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8219	-28.42	2.79	12	0.20	-753.00	7680.00	43750	20231012	-51.09	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	43750	-51.09	20231012	16500	29.70	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
48	20240923	100207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21350	500	2	2.40	986870000	46900	22.02	20850	21400	20450	27100	14600	20850	21042.00	6.98	10078	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	8200	-28.35	2.78	12	0.12	-753.00	7680.00	43750	20231012	-51.20	16500	20240805	29.39	41900	-49.05	20240326	16500	29.39	20240805	43750	-51.20	20231012	16500	29.39	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
49	20240923	090208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20700	-150	5	-0.72	87747250	4216	1.98	20850	20900	20600	27100	14600	20850	20812.92	6.98	-317	21783	21316	20933	20466	20083	21125	20275	384	6250	1000	15010	50	1	38408228	7951	-27.49	2.70	12	0.01	-753.00	7680.00	43750	20231012	-52.69	16500	20240805	25.45	41900	-50.60	20240326	16500	25.45	20240805	43750	-52.69	20231012	16500	25.45	20240805	1.59	N	005420	1000	384 억	2682225	N	N	7928	N	N
50	20240913	160201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20300	640	2	3.26	3217767210	163247	97.76	19820	20300	19160	25550	13770	19660	19709.78	7.28	-7646	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	50	1	38408228	7797	-26.96	2.64	12	0.43	-753.00	7680.00	43900	20230907	-53.76	16500	20240805	23.03	41900	-51.55	20240326	16500	23.03	20240805	43750	-53.60	20231012	16500	23.03	20240805	1.62	N	005420	1000	384 억	2797043	N	N	7079	N	N
51	20240913	150203	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19680	20	2	0.10	2057119010	105501	63.18	19820	19840	19160	25550	13770	19660	19498.57	7.28	-653	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7559	-26.14	2.56	12	0.27	-753.00	7680.00	43900	20230907	-55.17	16500	20240805	19.27	41900	-53.03	20240326	16500	19.27	20240805	43750	-55.02	20231012	16500	19.27	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
52	20240913	140203	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19600	-60	5	-0.31	1667640740	85747	51.35	19820	19840	19160	25550	13770	19660	19448.38	7.28	-459	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7528	-26.03	2.55	12	0.22	-753.00	7680.00	43900	20230907	-55.35	16500	20240805	18.79	41900	-53.22	20240326	16500	18.79	20240805	43750	-55.20	20231012	16500	18.79	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
53	20240913	130202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19480	-180	5	-0.92	1480003770	76147	45.60	19820	19840	19160	25550	13770	19660	19436.13	7.28	-1821	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7482	-25.87	2.54	12	0.20	-753.00	7680.00	43900	20230907	-55.63	16500	20240805	18.06	41900	-53.51	20240326	16500	18.06	20240805	43750	-55.47	20231012	16500	18.06	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
54	20240913	120202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19310	-350	5	-1.78	1345163910	69188	41.43	19820	19840	19160	25550	13770	19660	19442.15	7.28	-3460	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7417	-25.64	2.51	12	0.18	-753.00	7680.00	43900	20230907	-56.01	16500	20240805	17.03	41900	-53.91	20240326	16500	17.03	20240805	43750	-55.86	20231012	16500	17.03	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
55	20240913	110202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19260	-400	5	-2.03	1086700240	55747	33.38	19820	19840	19210	25550	13770	19660	19493.42	7.28	-3543	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7397	-25.58	2.51	12	0.15	-753.00	7680.00	43900	20230907	-56.13	16500	20240805	16.73	41900	-54.03	20240326	16500	16.73	20240805	43750	-55.98	20231012	16500	16.73	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
56	20240913	100203	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19380	-280	5	-1.42	800306970	40925	24.51	19820	19840	19350	25550	13770	19660	19555.45	7.28	1886	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7444	-25.74	2.52	12	0.11	-753.00	7680.00	43900	20230907	-55.85	16500	20240805	17.45	41900	-53.75	20240326	16500	17.45	20240805	43750	-55.70	20231012	16500	17.45	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
57	20240913	090202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19650	-10	5	-0.05	126233770	6402	3.83	19820	19830	19540	25550	13770	19660	19717.88	7.28	-2156	20413	20036	19323	18946	18233	20225	19135	384	5890	1000	14150	10	1	38408228	7547	-26.10	2.56	12	0.02	-753.00	7680.00	43900	20230907	-55.24	16500	20240805	19.09	41900	-53.10	20240326	16500	19.09	20240805	43750	-55.09	20231012	16500	19.09	20240805	1.62	N	005420	1000	384 억	2797043	N	N	776	N	N
58	20240912	160203	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19660	1160	2	6.27	3185606780	165803	90.73	19000	19700	18610	24050	12950	18500	19210.04	7.20	17353	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7551	-26.11	2.56	12	0.43	-753.00	7680.00	46650	20230906	-57.86	16500	20240805	19.15	41900	-53.08	20240326	16500	19.15	20240805	43750	-55.06	20231012	16500	19.15	20240805	1.61	N	005420	1000	384 억	2765161	N	N	773	N	N
59	20240912	150201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19430	930	2	5.03	2192878810	115231	63.05	19000	19440	18610	24050	12950	18500	19030.29	7.20	9002	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7463	-25.80	2.53	12	0.30	-753.00	7680.00	46650	20230906	-58.35	16500	20240805	17.76	41900	-53.63	20240326	16500	17.76	20240805	43750	-55.59	20231012	16500	17.76	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
60	20240912	140202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19260	760	2	4.11	1785167550	94117	51.50	19000	19280	18610	24050	12950	18500	18967.54	7.20	3507	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7397	-25.58	2.51	12	0.25	-753.00	7680.00	46650	20230906	-58.71	16500	20240805	16.73	41900	-54.03	20240326	16500	16.73	20240805	43750	-55.98	20231012	16500	16.73	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
61	20240912	130201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19130	630	2	3.41	1440562770	76145	41.67	19000	19200	18610	24050	12950	18500	18918.68	7.20	69	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7347	-25.41	2.49	12	0.20	-753.00	7680.00	46650	20230906	-58.99	16500	20240805	15.94	41900	-54.34	20240326	16500	15.94	20240805	43750	-56.27	20231012	16500	15.94	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
62	20240912	120201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19150	650	2	3.51	1246217530	65960	36.09	19000	19200	18610	24050	12950	18500	18893.53	7.20	-1688	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7355	-25.43	2.49	12	0.17	-753.00	7680.00	46650	20230906	-58.95	16500	20240805	16.06	41900	-54.30	20240326	16500	16.06	20240805	43750	-56.23	20231012	16500	16.06	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
63	20240912	110202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18780	280	2	1.51	850771390	45159	24.71	19000	19090	18610	24050	12950	18500	18839.46	7.20	-7814	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7213	-24.94	2.45	12	0.12	-753.00	7680.00	46650	20230906	-59.74	16500	20240805	13.82	41900	-55.18	20240326	16500	13.82	20240805	43750	-57.07	20231012	16500	13.82	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
64	20240912	100202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18700	200	2	1.08	670824930	35540	19.45	19000	19090	18610	24050	12950	18500	18875.21	7.20	-7892	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7182	-24.83	2.43	12	0.09	-753.00	7680.00	46650	20230906	-59.91	16500	20240805	13.33	41900	-55.37	20240326	16500	13.33	20240805	43750	-57.26	20231012	16500	13.33	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
65	20240912	090202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18830	330	2	1.78	135038780	7126	3.90	19000	19040	18830	24050	12950	18500	18950.15	7.20	-3545	19773	19136	18363	17726	16953	19455	18045	384	5550	1000	13320	10	1	38408228	7232	-25.01	2.45	12	0.02	-753.00	7680.00	46650	20230906	-59.64	16500	20240805	14.12	41900	-55.06	20240326	16500	14.12	20240805	43750	-56.96	20231012	16500	14.12	20240805	1.61	N	005420	1000	384 억	2765161	N	N	758	N	N
66	20240911	160201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18500	970	2	5.53	3352504230	182150	110.90	17590	19000	17590	22750	12280	17530	18404.97	7.09	41252	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	7106	-24.57	2.41	12	0.47	-753.00	7680.00	47500	20230905	-61.05	16500	20240805	12.12	41900	-55.85	20240326	16500	12.12	20240805	43750	-57.71	20231012	16500	12.12	20240805	1.62	N	005420	1000	384 억	2724146	N	N	758	N	N
67	20240911	150159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18430	900	2	5.13	3200949900	173967	105.92	17590	19000	17590	22750	12280	17530	18399.75	7.09	40136	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	7079	-24.48	2.40	12	0.45	-753.00	7680.00	47500	20230905	-61.20	16500	20240805	11.70	41900	-56.01	20240326	16500	11.70	20240805	43750	-57.87	20231012	16500	11.70	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
68	20240911	140201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18810	1280	2	7.30	2671764150	145491	88.58	17590	19000	17590	22750	12280	17530	18363.78	7.09	39920	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	7225	-24.98	2.45	12	0.38	-753.00	7680.00	47500	20230905	-60.40	16500	20240805	14.00	41900	-55.11	20240326	16500	14.00	20240805	43750	-57.01	20231012	16500	14.00	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
69	20240911	130200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18300	770	2	4.39	1704360970	93916	57.18	17590	18480	17590	22750	12280	17530	18147.72	7.09	33865	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	7029	-24.30	2.38	12	0.24	-753.00	7680.00	47500	20230905	-61.47	16500	20240805	10.91	41900	-56.32	20240326	16500	10.91	20240805	43750	-58.17	20231012	16500	10.91	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
70	20240911	120203	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18330	800	2	4.56	1555467680	85772	52.22	17590	18480	17590	22750	12280	17530	18134.91	7.09	33389	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	7040	-24.34	2.39	12	0.22	-753.00	7680.00	47500	20230905	-61.41	16500	20240805	11.09	41900	-56.25	20240326	16500	11.09	20240805	43750	-58.10	20231012	16500	11.09	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
71	20240911	110158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17940	410	2	2.34	1049473480	58149	35.40	17590	18300	17590	22750	12280	17530	18048.01	7.09	18434	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	6890	-23.82	2.34	12	0.15	-753.00	7680.00	47500	20230905	-62.23	16500	20240805	8.73	41900	-57.18	20240326	16500	8.73	20240805	43750	-58.99	20231012	16500	8.73	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
72	20240911	100159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18170	640	2	3.65	858985470	47598	28.98	17590	18300	17590	22750	12280	17530	18046.67	7.09	19009	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	6979	-24.13	2.37	12	0.12	-753.00	7680.00	47500	20230905	-61.75	16500	20240805	10.12	41900	-56.63	20240326	16500	10.12	20240805	43750	-58.47	20231012	16500	10.12	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
73	20240911	090201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17830	300	2	1.71	70679080	3991	2.43	17590	17830	17590	22750	12280	17530	17709.62	7.09	1507	19276	18402	17926	17052	16576	18165	16815	384	5220	1000	12620	10	1	38408228	6848	-23.68	2.32	12	0.01	-753.00	7680.00	47500	20230905	-62.46	16500	20240805	8.06	41900	-57.45	20240326	16500	8.06	20240805	43750	-59.25	20231012	16500	8.06	20240805	1.62	N	005420	1000	384 억	2724146	N	N	476	N	N
74	20240910	160200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17530	-680	5	-3.73	2896899180	162439	128.96	18210	18800	17450	23650	12750	18210	17834.32	7.10	-5167	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6733	-23.28	2.28	12	0.42	-753.00	7680.00	47500	20230905	-63.09	16500	20240805	6.24	41900	-58.16	20240326	16500	6.24	20240805	43750	-59.93	20231012	16500	6.24	20240805	1.65	N	005420	1000	384 억	2728794	N	N	476	N	N
75	20240910	150201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17650	-560	5	-3.08	2694682020	150925	119.82	18210	18800	17450	23650	12750	18210	17854.44	7.10	-6748	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6779	-23.44	2.30	12	0.39	-753.00	7680.00	47500	20230905	-62.84	16500	20240805	6.97	41900	-57.88	20240326	16500	6.97	20240805	43750	-59.66	20231012	16500	6.97	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
76	20240910	140159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17670	-540	5	-2.97	2469817740	138218	109.74	18210	18800	17450	23650	12750	18210	17869.00	7.10	-10685	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6787	-23.47	2.30	12	0.36	-753.00	7680.00	47500	20230905	-62.80	16500	20240805	7.09	41900	-57.83	20240326	16500	7.09	20240805	43750	-59.61	20231012	16500	7.09	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
77	20240910	130200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17600	-610	5	-3.35	2129603300	118893	94.39	18210	18800	17450	23650	12750	18210	17911.93	7.10	-15331	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6760	-23.37	2.29	12	0.31	-753.00	7680.00	47500	20230905	-62.95	16500	20240805	6.67	41900	-58.00	20240326	16500	6.67	20240805	43750	-59.77	20231012	16500	6.67	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
78	20240910	120159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17630	-580	5	-3.19	1584544940	87812	69.72	18210	18800	17620	23650	12750	18210	18044.74	7.10	-14240	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6771	-23.41	2.30	12	0.23	-753.00	7680.00	47500	20230905	-62.88	16500	20240805	6.85	41900	-57.92	20240326	16500	6.85	20240805	43750	-59.70	20231012	16500	6.85	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
79	20240910	110200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	17940	-270	5	-1.48	1109940460	61049	48.47	18210	18800	17940	23650	12750	18210	18181.14	7.10	-9766	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6890	-23.82	2.34	12	0.16	-753.00	7680.00	47500	20230905	-62.23	16500	20240805	8.73	41900	-57.18	20240326	16500	8.73	20240805	43750	-58.99	20231012	16500	8.73	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
80	20240910	100200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18170	-40	5	-0.22	694847770	38052	30.21	18210	18800	18070	23650	12750	18210	18260.48	7.10	-435	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	6979	-24.13	2.37	12	0.10	-753.00	7680.00	47500	20230905	-61.75	16500	20240805	10.12	41900	-56.63	20240326	16500	10.12	20240805	43750	-58.47	20231012	16500	10.12	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
81	20240910	090159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18570	360	2	1.98	178916900	9763	7.75	18210	18800	18210	23650	12750	18210	18326.02	7.10	3405	18803	18506	18193	17896	17583	18655	18045	384	5440	1000	13110	10	1	38408228	7132	-24.66	2.42	12	0.03	-753.00	7680.00	47500	20230905	-60.91	16500	20240805	12.55	41900	-55.68	20240326	16500	12.55	20240805	43750	-57.55	20231012	16500	12.55	20240805	1.65	N	005420	1000	384 억	2728794	N	N	66	N	N
82	20240909	160157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18210	-450	5	-2.41	2242609510	123180	68.55	17890	18490	17880	24250	13070	18660	18205.95	7.11	-6125	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	6994	-24.18	2.37	12	0.32	-753.00	7680.00	47500	20230905	-61.66	16500	20240805	10.36	41900	-56.54	20240326	16500	10.36	20240805	43750	-58.38	20231012	16500	10.36	20240805	1.60	N	005420	1000	384 억	2732575	N	N	66	N	N
83	20240909	150158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18330	-330	5	-1.77	1958756010	107598	59.88	17890	18490	17880	24250	13070	18660	18204.39	7.11	-10904	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	7040	-24.34	2.39	12	0.28	-753.00	7680.00	47500	20230905	-61.41	16500	20240805	11.09	41900	-56.25	20240326	16500	11.09	20240805	43750	-58.10	20231012	16500	11.09	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
84	20240909	140159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18300	-360	5	-1.93	1720772410	94659	52.68	17890	18490	17880	24250	13070	18660	18178.65	7.11	-7179	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	7029	-24.30	2.38	12	0.25	-753.00	7680.00	47500	20230905	-61.47	16500	20240805	10.91	41900	-56.32	20240326	16500	10.91	20240805	43750	-58.17	20231012	16500	10.91	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
85	20240909	130158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18240	-420	5	-2.25	1368904130	75393	41.96	17890	18350	17880	24250	13070	18660	18156.91	7.11	-3877	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	7006	-24.22	2.38	12	0.20	-753.00	7680.00	47500	20230905	-61.60	16500	20240805	10.55	41900	-56.47	20240326	16500	10.55	20240805	43750	-58.31	20231012	16500	10.55	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
86	20240909	120157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18270	-390	5	-2.09	1255000220	69152	38.48	17890	18350	17880	24250	13070	18660	18148.43	7.11	-2049	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	7017	-24.26	2.38	12	0.18	-753.00	7680.00	47500	20230905	-61.54	16500	20240805	10.73	41900	-56.40	20240326	16500	10.73	20240805	43750	-58.24	20231012	16500	10.73	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
87	20240909	110157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18230	-430	5	-2.30	1161879790	64052	35.65	17890	18350	17880	24250	13070	18660	18139.63	7.11	-92	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	7002	-24.21	2.37	12	0.17	-753.00	7680.00	47500	20230905	-61.62	16500	20240805	10.48	41900	-56.49	20240326	16500	10.48	20240805	43750	-58.33	20231012	16500	10.48	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
88	20240909	100200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18230	-430	5	-2.30	994926170	54852	30.53	17890	18350	17880	24250	13070	18660	18138.38	7.11	1586	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	7002	-24.21	2.37	12	0.14	-753.00	7680.00	47500	20230905	-61.62	16500	20240805	10.48	41900	-56.49	20240326	16500	10.48	20240805	43750	-58.33	20231012	16500	10.48	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
89	20240909	090157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18150	-510	5	-2.73	139114870	7752	4.31	17890	18190	17880	24250	13070	18660	17945.67	7.11	2032	20353	19506	19053	18206	17753	19280	17980	384	5590	1000	13430	10	1	38408228	6971	-24.10	2.36	12	0.02	-753.00	7680.00	47500	20230905	-61.79	16500	20240805	10.00	41900	-56.68	20240326	16500	10.00	20240805	43750	-58.51	20231012	16500	10.00	20240805	1.60	N	005420	1000	384 억	2732575	N	N	65	N	N
90	20240906	160155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18660	-1140	5	-5.76	3354712400	176239	77.09	19800	19900	18600	25700	13860	19800	19034.70	7.15	-18571	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7167	-24.78	2.43	12	0.46	-753.00	7680.00	47500	20230905	-60.72	16500	20240805	13.09	41900	-55.47	20240326	16500	13.09	20240805	46650	-60.00	20230906	16500	13.09	20240805	1.61	N	005420	1000	384 억	2747163	N	N	65	N	N
91	20240906	150159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18880	-920	5	-4.65	2938673590	153972	67.35	19800	19900	18740	25700	13860	19800	19085.39	7.15	-19141	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7251	-25.07	2.46	12	0.40	-753.00	7680.00	47500	20230905	-60.25	16500	20240805	14.42	41900	-54.94	20240326	16500	14.42	20240805	46650	-59.53	20230906	16500	14.42	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
92	20240906	140159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18860	-940	5	-4.75	2651137760	138700	60.67	19800	19900	18800	25700	13860	19800	19113.78	7.15	-17387	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7244	-25.05	2.46	12	0.36	-753.00	7680.00	47500	20230905	-60.29	16500	20240805	14.30	41900	-54.99	20240326	16500	14.30	20240805	46650	-59.57	20230906	16500	14.30	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
93	20240906	130157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	18990	-810	5	-4.09	2251965540	117570	51.43	19800	19900	18850	25700	13860	19800	19153.80	7.15	-12220	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7294	-25.22	2.47	12	0.31	-753.00	7680.00	47500	20230905	-60.02	16500	20240805	15.09	41900	-54.68	20240326	16500	15.09	20240805	46650	-59.29	20230906	16500	15.09	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
94	20240906	120158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19000	-800	5	-4.04	1993717090	103947	45.47	19800	19900	18850	25700	13860	19800	19179.64	7.15	-11233	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7298	-25.23	2.47	12	0.27	-753.00	7680.00	47500	20230905	-60.00	16500	20240805	15.15	41900	-54.65	20240326	16500	15.15	20240805	46650	-59.27	20230906	16500	15.15	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
95	20240906	110159	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19020	-780	5	-3.94	1585759010	82411	36.05	19800	19900	18910	25700	13860	19800	19241.52	7.15	-4392	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7305	-25.26	2.48	12	0.21	-753.00	7680.00	47500	20230905	-59.96	16500	20240805	15.27	41900	-54.61	20240326	16500	15.27	20240805	46650	-59.23	20230906	16500	15.27	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
96	20240906	100157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19190	-610	5	-3.08	883274630	45519	19.91	19800	19900	19110	25700	13860	19800	19403.81	7.15	-720	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7371	-25.48	2.50	12	0.12	-753.00	7680.00	47500	20230905	-59.60	16500	20240805	16.30	41900	-54.20	20240326	16500	16.30	20240805	46650	-58.86	20230906	16500	16.30	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
97	20240906	090158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19720	-80	5	-0.40	72515740	3668	1.60	19800	19880	19660	25700	13860	19800	19769.14	7.15	-1273	21853	20826	20223	19196	18593	20525	18895	384	5900	1000	14250	10	1	38408228	7574	-26.19	2.57	12	0.01	-753.00	7680.00	47500	20230905	-58.48	16500	20240805	19.52	41900	-52.94	20240326	16500	19.52	20240805	46650	-57.73	20230906	16500	19.52	20240805	1.61	N	005420	1000	384 억	2747163	N	N	805	N	N
98	20240905	160156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19800	-1150	5	-5.49	4588373750	226617	87.69	21200	21250	19620	27200	14700	20950	20247.06	7.26	-32095	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	10	1	38408228	7605	-26.29	2.58	12	0.59	-753.00	7680.00	47500	20230905	-58.32	16500	20240805	20.00	41900	-52.74	20240326	16500	20.00	20240805	47500	-58.32	20230905	16500	20.00	20240805	1.64	N	005420	1000	384 억	2787529	N	N	805	N	N
99	20240905	150158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19820	-1130	5	-5.39	4305634920	212340	82.16	21200	21250	19620	27200	14700	20950	20276.80	7.26	-28027	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	10	1	38408228	7613	-26.32	2.58	12	0.55	-753.00	7680.00	47500	20230905	-58.27	16500	20240805	20.12	41900	-52.70	20240326	16500	20.12	20240805	47500	-58.27	20230905	16500	20.12	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
100	20240905	140158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19770	-1180	5	-5.63	3987025500	196210	75.92	21200	21250	19680	27200	14700	20950	20319.91	7.26	-25412	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	10	1	38408228	7593	-26.25	2.57	12	0.51	-753.00	7680.00	47500	20230905	-58.38	16500	20240805	19.82	41900	-52.82	20240326	16500	19.82	20240805	47500	-58.38	20230905	16500	19.82	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
101	20240905	130158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-1040	5	-4.96	3085686190	150782	58.34	21200	21250	19890	27200	14700	20950	20464.27	7.26	-32584	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	10	1	38408228	7647	-26.44	2.59	12	0.39	-753.00	7680.00	47500	20230905	-58.08	16500	20240805	20.67	41900	-52.48	20240326	16500	20.67	20240805	47500	-58.08	20230905	16500	20.67	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
102	20240905	120156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20150	-800	5	-3.82	2587824750	125849	48.70	21200	21250	20000	27200	14700	20950	20562.66	7.26	-27161	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	50	1	38408228	7739	-26.76	2.62	12	0.33	-753.00	7680.00	47500	20230905	-57.58	16500	20240805	22.12	41900	-51.91	20240326	16500	22.12	20240805	47500	-57.58	20230905	16500	22.12	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
103	20240905	110157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20350	-600	5	-2.86	1955751350	94407	36.53	21200	21250	20300	27200	14700	20950	20715.95	7.26	-25054	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	50	1	38408228	7816	-27.03	2.65	12	0.25	-753.00	7680.00	47500	20230905	-57.16	16500	20240805	23.33	41900	-51.43	20240326	16500	23.33	20240805	47500	-57.16	20230905	16500	23.33	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
104	20240905	100156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21100	150	2	0.72	1269046900	61049	23.62	21200	21250	20350	27200	14700	20950	20787.11	7.26	-15482	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	50	1	38408228	8104	-28.02	2.75	12	0.16	-753.00	7680.00	47500	20230905	-55.58	16500	20240805	27.88	41900	-49.64	20240326	16500	27.88	20240805	47500	-55.58	20230905	16500	27.88	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
105	20240905	090158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20850	-100	5	-0.48	151223450	7180	2.78	21200	21250	20850	27200	14700	20950	21063.15	7.26	-3733	22216	21582	20966	20332	19716	21900	20650	384	6250	1000	15080	50	1	38408228	8008	-27.69	2.71	12	0.02	-753.00	7680.00	47500	20230905	-56.11	16500	20240805	26.36	41900	-50.24	20240326	16500	26.36	20240805	47500	-56.11	20230905	16500	26.36	20240805	1.64	N	005420	1000	384 억	2787529	N	N	520	N	N
106	20240904	160155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20950	-400	5	-1.87	5372953850	255616	92.25	20500	21600	20350	27750	14950	21350	21019.73	7.23	-33369	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	8047	-27.82	2.73	12	0.67	-753.00	7680.00	47500	20230905	-55.89	16500	20240805	26.97	41900	-50.00	20240326	16500	26.97	20240805	47500	-55.89	20230905	16500	26.97	20240805	1.53	N	005420	1000	384 억	2775709	N	N	520	N	N
107	20240904	150157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20800	-550	5	-2.58	5021549000	238767	86.17	20500	21600	20350	27750	14950	21350	21031.17	7.23	-27452	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	7989	-27.62	2.71	12	0.62	-753.00	7680.00	47500	20230905	-56.21	16500	20240805	26.06	41900	-50.36	20240326	16500	26.06	20240805	47500	-56.21	20230905	16500	26.06	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
108	20240904	140157	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20750	-600	5	-2.81	4356034250	206609	74.57	20500	21600	20350	27750	14950	21350	21083.47	7.23	-25335	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	7970	-27.56	2.70	12	0.54	-753.00	7680.00	47500	20230905	-56.32	16500	20240805	25.76	41900	-50.48	20240326	16500	25.76	20240805	47500	-56.32	20230905	16500	25.76	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
109	20240904	130155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20900	-450	5	-2.11	4108342400	194706	70.27	20500	21600	20350	27750	14950	21350	21100.23	7.23	-24185	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	8027	-27.76	2.72	12	0.51	-753.00	7680.00	47500	20230905	-56.00	16500	20240805	26.67	41900	-50.12	20240326	16500	26.67	20240805	47500	-56.00	20230905	16500	26.67	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
110	20240904	120155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20900	-450	5	-2.11	3725020250	176273	63.62	20500	21600	20350	27750	14950	21350	21132.11	7.23	-21343	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	8027	-27.76	2.72	12	0.46	-753.00	7680.00	47500	20230905	-56.00	16500	20240805	26.67	41900	-50.12	20240326	16500	26.67	20240805	47500	-56.00	20230905	16500	26.67	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
111	20240904	110155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21100	-250	5	-1.17	3381363950	159915	57.71	20500	21600	20350	27750	14950	21350	21144.76	7.23	-17193	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	8104	-28.02	2.75	12	0.42	-753.00	7680.00	47500	20230905	-55.58	16500	20240805	27.88	41900	-49.64	20240326	16500	27.88	20240805	47500	-55.58	20230905	16500	27.88	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
112	20240904	100156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-50	5	-0.23	2592809950	122898	44.35	20500	21600	20350	27750	14950	21350	21097.25	7.23	-3975	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	8181	-28.29	2.77	12	0.32	-753.00	7680.00	47500	20230905	-55.16	16500	20240805	29.09	41900	-49.16	20240326	16500	29.09	20240805	47500	-55.16	20230905	16500	29.09	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
113	20240904	090156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20750	-600	5	-2.81	343402850	16717	6.03	20500	20850	20350	27750	14950	21350	20542.04	7.23	6295	22116	21732	21416	21032	20716	21575	20875	384	6400	1000	15370	50	1	38408228	7970	-27.56	2.70	12	0.04	-753.00	7680.00	47500	20230905	-56.32	16500	20240805	25.76	41900	-50.48	20240326	16500	25.76	20240805	47500	-56.32	20230905	16500	25.76	20240805	1.53	N	005420	1000	384 억	2775709	N	N	280	N	N
114	20240903	160154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	5883008000	274329	29.87	21800	21800	21100	27850	15050	21450	21445.32	7.22	166	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8200	-28.35	2.78	12	0.71	-753.00	7680.00	47500	20230905	-55.05	16500	20240805	29.39	41900	-49.05	20240326	16500	29.39	20240805	47500	-55.05	20230905	16500	29.39	20240805	1.52	N	005420	1000	384 억	2774548	N	N	280	N	N
115	20240903	150155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-200	5	-0.93	5634150900	262656	28.60	21800	21800	21100	27850	15050	21450	21450.69	7.22	1302	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8162	-28.22	2.77	12	0.68	-753.00	7680.00	47500	20230905	-55.26	16500	20240805	28.79	41900	-49.28	20240326	16500	28.79	20240805	47500	-55.26	20230905	16500	28.79	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
116	20240903	140155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	5194880600	242096	26.36	21800	21800	21100	27850	15050	21450	21457.98	7.22	471	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8200	-28.35	2.78	12	0.63	-753.00	7680.00	47500	20230905	-55.05	16500	20240805	29.39	41900	-49.05	20240326	16500	29.39	20240805	47500	-55.05	20230905	16500	29.39	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
117	20240903	130154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-50	5	-0.23	4526868500	210711	22.94	21800	21800	21100	27850	15050	21450	21483.98	7.22	-3963	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8219	-28.42	2.79	12	0.55	-753.00	7680.00	47500	20230905	-54.95	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	47500	-54.95	20230905	16500	29.70	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
118	20240903	120154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-50	5	-0.23	4192887500	195137	21.25	21800	21800	21100	27850	15050	21450	21487.13	7.22	-2620	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8219	-28.42	2.79	12	0.51	-753.00	7680.00	47500	20230905	-54.95	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	47500	-54.95	20230905	16500	29.70	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
119	20240903	110153	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-50	5	-0.23	3620249100	168394	18.33	21800	21800	21100	27850	15050	21450	21499.05	7.22	-7576	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8219	-28.42	2.79	12	0.44	-753.00	7680.00	47500	20230905	-54.95	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	47500	-54.95	20230905	16500	29.70	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
120	20240903	100154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21600	150	2	0.70	2930280950	136278	14.84	21800	21800	21100	27850	15050	21450	21502.71	7.22	-9669	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8296	-28.69	2.81	12	0.35	-753.00	7680.00	47500	20230905	-54.53	16500	20240805	30.91	41900	-48.45	20240326	16500	30.91	20240805	47500	-54.53	20230905	16500	30.91	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
121	20240903	090153	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21450	0	3	0.00	581799250	26862	2.92	21800	21800	21450	27850	15050	21450	21669.00	7.22	-10646	24363	22906	21093	19636	17823	23635	20365	384	6400	1000	15440	50	1	38408228	8239	-28.49	2.79	12	0.07	-753.00	7680.00	47500	20230905	-54.84	16500	20240805	30.00	41900	-48.81	20240326	16500	30.00	20240805	47500	-54.84	20230905	16500	30.00	20240805	1.52	N	005420	1000	384 억	2774548	N	N	6003	N	N
122	20240902	160153	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21450	2030	2	10.45	19205286040	910948	872.64	19420	22550	19280	25200	13600	19420	21082.89	7.32	-59783	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	8239	-28.49	2.79	12	2.37	-753.00	7680.00	47500	20230905	-54.84	16500	20240805	30.00	41900	-48.81	20240326	16500	30.00	20240805	47500	-54.84	20230905	16500	30.00	20240805	1.55	N	005420	1000	384 억	2811652	N	N	5975	N	N
123	20240902	150154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	1980	2	10.20	18441156440	875272	838.46	19420	22550	19280	25200	13600	19420	21069.27	7.32	-52861	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	8219	-28.42	2.79	12	2.28	-753.00	7680.00	47500	20230905	-54.95	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	47500	-54.95	20230905	16500	29.70	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N
124	20240902	140154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21400	1980	2	10.20	16270739690	773350	740.83	19420	22550	19280	25200	13600	19420	21039.53	7.32	-46062	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	8219	-28.42	2.79	12	2.01	-753.00	7680.00	47500	20230905	-54.95	16500	20240805	29.70	41900	-48.93	20240326	16500	29.70	20240805	47500	-54.95	20230905	16500	29.70	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N
125	20240902	130154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21850	2430	2	12.51	12815898840	612509	586.75	19420	22550	19280	25200	13600	19420	20923.89	7.32	-25420	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	8392	-29.02	2.85	12	1.59	-753.00	7680.00	47500	20230905	-54.00	16500	20240805	32.42	41900	-47.85	20240326	16500	32.42	20240805	47500	-54.00	20230905	16500	32.42	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N
126	20240902	120155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20850	1430	2	7.36	7473708890	366406	351.00	19420	21100	19280	25200	13600	19420	20397.65	7.32	10413	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	8008	-27.69	2.71	12	0.95	-753.00	7680.00	47500	20230905	-56.11	16500	20240805	26.36	41900	-50.24	20240326	16500	26.36	20240805	47500	-56.11	20230905	16500	26.36	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N
127	20240902	110155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20650	1230	2	6.33	5890641740	290531	278.31	19420	20750	19280	25200	13600	19420	20275.77	7.32	8688	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	7931	-27.42	2.69	12	0.76	-753.00	7680.00	47500	20230905	-56.53	16500	20240805	25.15	41900	-50.72	20240326	16500	25.15	20240805	47500	-56.53	20230905	16500	25.15	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N
128	20240902	100153	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20100	680	2	3.50	3531617240	175230	167.86	19420	20550	19280	25200	13600	19420	20154.66	7.32	-15777	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	50	1	38408228	7720	-26.69	2.62	12	0.46	-753.00	7680.00	47500	20230905	-57.68	16500	20240805	21.82	41900	-52.03	20240326	16500	21.82	20240805	47500	-57.68	20230905	16500	21.82	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N
129	20240902	090152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	19310	-110	5	-0.57	84115050	4338	4.16	19420	19420	19310	25200	13600	19420	19389.48	7.32	-2482	19906	19662	19256	19012	18606	19785	19135	384	5780	1000	13980	10	1	38408228	7417	-25.64	2.51	12	0.01	-753.00	7680.00	47500	20230905	-59.35	16500	20240805	17.03	41900	-53.91	20240326	16500	17.03	20240805	47500	-59.35	20230905	16500	17.03	20240805	1.55	N	005420	1000	384 억	2811652	N	N	118	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History