KissMeData/009830/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29750	250	2	0.85	27401100800	931374	159.41	29150	29850	28400	38350	20650	29500	29419.59	23.24	0	-107142	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	51138	15.96	0.63	12	0.54	1864.00	46878.00	67869	20221125	-56.17	28400	20230927	4.75	62255	-52.21	20230112	28400	4.75	20230927	57000	-47.81	20230331	28400	4.75	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	40702	N	N
3	20230927	150244	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29800	300	2	1.02	23530654750	801377	137.16	29150	29850	28400	38350	20650	29500	29362.78	23.24	0	-115498	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	51224	15.99	0.64	12	0.47	1864.00	46878.00	67869	20221125	-56.09	28400	20230927	4.93	62255	-52.13	20230112	28400	4.93	20230927	57000	-47.72	20230331	28400	4.93	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
4	20230927	140244	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29750	250	2	0.85	20505446300	699633	119.74	29150	29800	28400	38350	20650	29500	29308.86	23.24	0	-86345	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	51138	15.96	0.63	12	0.41	1864.00	46878.00	67869	20221125	-56.17	28400	20230927	4.75	62255	-52.21	20230112	28400	4.75	20230927	57000	-47.81	20230331	28400	4.75	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
5	20230927	130242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29700	200	2	0.68	18408948750	629107	107.67	29150	29800	28400	38350	20650	29500	29262.03	23.24	0	-62186	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	51052	15.93	0.63	12	0.37	1864.00	46878.00	67869	20221125	-56.24	28400	20230927	4.58	62255	-52.29	20230112	28400	4.58	20230927	57000	-47.89	20230331	28400	4.58	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
6	20230927	120242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29600	100	2	0.34	16310431300	558434	95.58	29150	29800	28400	38350	20650	29500	29207.45	23.24	0	-54904	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	50880	15.88	0.63	12	0.32	1864.00	46878.00	67869	20221125	-56.39	28400	20230927	4.23	62255	-52.45	20230112	28400	4.23	20230927	57000	-48.07	20230331	28400	4.23	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
7	20230927	110243	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29550	50	2	0.17	12807918900	440454	75.39	29150	29700	28400	38350	20650	29500	29078.90	23.24	0	-26923	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	50794	15.85	0.63	12	0.26	1864.00	46878.00	67869	20221125	-56.46	28400	20230927	4.05	62255	-52.53	20230112	28400	4.05	20230927	57000	-48.16	20230331	28400	4.05	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
8	20230927	100241	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29200	-300	5	-1.02	8727542950	301728	51.64	29150	29200	28400	38350	20650	29500	28925.20	23.24	0	-14010	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	50193	15.67	0.62	12	0.18	1864.00	46878.00	67869	20221125	-56.98	28400	20230927	2.82	62255	-53.10	20230112	28400	2.82	20230927	57000	-48.77	20230331	28400	2.82	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
9	20230927	090246	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	28800	-700	5	-2.37	2634893050	91577	15.67	29150	29200	28400	38350	20650	29500	28772.43	23.24	0	-26219	30300	29900	29650	29250	29000	29775	29125	8757	8850	5000	21830	50	1	171892536	49505	15.45	0.61	12	0.05	1864.00	46878.00	67869	20221125	-57.57	28400	20230927	1.41	62255	-53.74	20230112	28400	1.41	20230927	57000	-49.47	20230331	28400	1.41	20230927	1.67	Y	009830	5000	8756 억	39949560	N	N	67256	N	N
10	20230926	160242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29500	-250	5	-0.84	17060174200	574929	83.70	29750	30050	29400	38650	20850	29750	29673.92	23.20	0	64167	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	50708	15.83	0.63	12	0.33	1864.00	46878.00	67869	20221125	-56.53	29400	20230926	0.34	62255	-52.61	20230112	29400	0.34	20230926	57000	-48.25	20230331	29400	0.34	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	67256	N	N
11	20230926	150243	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29600	-150	5	-0.50	15239579750	513279	74.73	29750	30050	29400	38650	20850	29750	29690.64	23.20	0	66887	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	50880	15.88	0.63	12	0.30	1864.00	46878.00	67869	20221125	-56.39	29400	20230926	0.68	62255	-52.45	20230112	29400	0.68	20230926	57000	-48.07	20230331	29400	0.68	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
12	20230926	140239	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29600	-150	5	-0.50	13275289200	446891	65.06	29750	30050	29400	38650	20850	29750	29705.88	23.20	0	52496	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	50880	15.88	0.63	12	0.26	1864.00	46878.00	67869	20221125	-56.39	29400	20230926	0.68	62255	-52.45	20230112	29400	0.68	20230926	57000	-48.07	20230331	29400	0.68	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
13	20230926	130240	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29750	0	3	0.00	11530873250	388029	56.49	29750	30050	29400	38650	20850	29750	29716.52	23.20	0	53496	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	51138	15.96	0.63	12	0.23	1864.00	46878.00	67869	20221125	-56.17	29400	20230926	1.19	62255	-52.21	20230112	29400	1.19	20230926	57000	-47.81	20230331	29400	1.19	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
14	20230926	120241	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29800	50	2	0.17	9842622950	331262	48.23	29750	30050	29400	38650	20850	29750	29712.50	23.20	0	40214	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	51224	15.99	0.64	12	0.19	1864.00	46878.00	67869	20221125	-56.09	29400	20230926	1.36	62255	-52.13	20230112	29400	1.36	20230926	57000	-47.72	20230331	29400	1.36	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
15	20230926	110241	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29850	100	2	0.34	8654103750	291440	42.43	29750	30050	29400	38650	20850	29750	29694.29	23.20	0	30552	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	51310	16.01	0.64	12	0.17	1864.00	46878.00	67869	20221125	-56.02	29400	20230926	1.53	62255	-52.05	20230112	29400	1.53	20230926	57000	-47.63	20230331	29400	1.53	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
16	20230926	100242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29600	-150	5	-0.50	6277583550	211698	30.82	29750	30050	29400	38650	20850	29750	29653.49	23.20	0	-1986	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	50880	15.88	0.63	12	0.12	1864.00	46878.00	67869	20221125	-56.39	29400	20230926	0.68	62255	-52.45	20230112	29400	0.68	20230926	57000	-48.07	20230331	29400	0.68	20230926	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
17	20230926	090241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29950	200	2	0.67	752041500	25247	3.68	29750	29950	29750	38650	20850	29750	29787.36	23.20	0	2580	30983	30366	30033	29416	29083	30200	29250	8757	8900	5000	22010	50	1	171892536	51482	16.07	0.64	12	0.01	1864.00	46878.00	67869	20221125	-55.87	29700	20230922	0.84	62255	-51.89	20230112	29700	0.84	20230922	57000	-47.46	20230331	29700	0.84	20230922	1.66	Y	009830	5000	8756 억	39873089	N	N	12892	N	N
18	20230925	160240	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29750	-350	5	-1.16	20451053350	680664	54.69	29800	30650	29700	39100	21100	30100	30046.38	23.20	0	-9125	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	51138	15.96	0.63	12	0.40	1864.00	46878.00	67869	20221125	-56.17	29700	20230925	0.17	62255	-52.21	20230112	29700	0.17	20230925	57000	-47.81	20230331	29700	0.17	20230925	1.68	Y	009830	5000	8756 억	39874477	N	N	12892	N	N
19	20230925	150241	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29750	-350	5	-1.16	17604806300	584991	47.00	29800	30650	29700	39100	21100	30100	30094.15	23.20	0	-11286	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	51138	15.96	0.63	12	0.34	1864.00	46878.00	67869	20221125	-56.17	29700	20230925	0.17	62255	-52.21	20230112	29700	0.17	20230925	57000	-47.81	20230331	29700	0.17	20230925	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
20	20230925	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29950	-150	5	-0.50	13246959500	438843	35.26	29800	30650	29800	39100	21100	30100	30186.12	23.20	0	-23229	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	51482	16.07	0.64	12	0.26	1864.00	46878.00	67869	20221125	-55.87	29700	20230922	0.84	62255	-51.89	20230112	29700	0.84	20230922	57000	-47.46	20230331	29700	0.84	20230922	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
21	20230925	130239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29950	-150	5	-0.50	11097857250	366997	29.48	29800	30650	29800	39100	21100	30100	30239.68	23.20	0	-14927	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	51482	16.07	0.64	12	0.21	1864.00	46878.00	67869	20221125	-55.87	29700	20230922	0.84	62255	-51.89	20230112	29700	0.84	20230922	57000	-47.46	20230331	29700	0.84	20230922	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
22	20230925	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30050	-50	5	-0.17	9711003700	320771	25.77	29800	30650	29800	39100	21100	30100	30274.01	23.20	0	976	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	51654	16.12	0.64	12	0.19	1864.00	46878.00	67869	20221125	-55.72	29700	20230922	1.18	62255	-51.73	20230112	29700	1.18	20230922	57000	-47.28	20230331	29700	1.18	20230922	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
23	20230925	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30050	-50	5	-0.17	7605394650	250775	20.15	29800	30650	29800	39100	21100	30100	30327.67	23.20	0	17622	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	51654	16.12	0.64	12	0.15	1864.00	46878.00	67869	20221125	-55.72	29700	20230922	1.18	62255	-51.73	20230112	29700	1.18	20230922	57000	-47.28	20230331	29700	1.18	20230922	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
24	20230925	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30650	550	2	1.83	5414160000	178484	14.34	29800	30650	29800	39100	21100	30100	30334.30	23.20	0	34434	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	52685	16.44	0.65	12	0.10	1864.00	46878.00	67869	20221125	-54.84	29700	20230922	3.20	62255	-50.77	20230112	29700	3.20	20230922	57000	-46.23	20230331	29700	3.20	20230922	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
25	20230925	090240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30300	200	2	0.66	639118800	21280	1.71	29800	30400	29800	39100	21100	30100	30033.42	23.20	0	7967	30833	30466	30083	29716	29333	30475	29725	8757	9000	5000	22270	50	1	171892536	52083	16.26	0.65	12	0.01	1864.00	46878.00	67869	20221125	-55.36	29700	20230922	2.02	62255	-51.33	20230112	29700	2.02	20230922	57000	-46.84	20230331	29700	2.02	20230922	1.68	Y	009830	5000	8756 억	39874477	N	N	94736	N	N
26	20230922	160247	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30100	-500	5	-1.63	37190632450	1237991	126.66	30100	30450	29700	39750	21450	30600	30040.99	23.16	0	-29927	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51740	16.15	0.64	12	0.72	1864.00	46878.00	67869	20221125	-55.65	29700	20230922	1.35	62255	-51.65	20230112	29700	1.35	20230922	57000	-47.19	20230331	29700	1.35	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	94736	N	N
27	20230922	150245	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30000	-600	5	-1.96	32119725600	1069082	109.38	30100	30450	29700	39750	21450	30600	30044.20	23.16	0	-38323	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51568	16.09	0.64	12	0.62	1864.00	46878.00	67869	20221125	-55.80	29700	20230922	1.01	62255	-51.81	20230112	29700	1.01	20230922	57000	-47.37	20230331	29700	1.01	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
28	20230922	140245	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30000	-600	5	-1.96	25617464900	852674	87.24	30100	30450	29700	39750	21450	30600	30043.66	23.16	0	-40319	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51568	16.09	0.64	12	0.50	1864.00	46878.00	67869	20221125	-55.80	29700	20230922	1.01	62255	-51.81	20230112	29700	1.01	20230922	57000	-47.37	20230331	29700	1.01	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
29	20230922	130233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30200	-400	5	-1.31	21490636800	715447	73.20	30100	30450	29700	39750	21450	30600	30038.04	23.16	0	-35654	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51912	16.20	0.64	12	0.42	1864.00	46878.00	67869	20221125	-55.50	29700	20230922	1.68	62255	-51.49	20230112	29700	1.68	20230922	57000	-47.02	20230331	29700	1.68	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
30	20230922	120233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30200	-400	5	-1.31	19040533700	634464	64.91	30100	30450	29700	39750	21450	30600	30010.40	23.16	0	-24653	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51912	16.20	0.64	12	0.37	1864.00	46878.00	67869	20221125	-55.50	29700	20230922	1.68	62255	-51.49	20230112	29700	1.68	20230922	57000	-47.02	20230331	29700	1.68	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
31	20230922	110234	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30100	-500	5	-1.63	15501681250	517512	52.95	30100	30200	29700	39750	21450	30600	29954.21	23.16	0	-16789	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51740	16.15	0.64	12	0.30	1864.00	46878.00	67869	20221125	-55.65	29700	20230922	1.35	62255	-51.65	20230112	29700	1.35	20230922	57000	-47.19	20230331	29700	1.35	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
32	20230922	100232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30000	-600	5	-1.96	11030987250	368705	37.72	30100	30200	29700	39750	21450	30600	29918.15	23.16	0	-44878	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51568	16.09	0.64	12	0.21	1864.00	46878.00	67869	20221125	-55.80	29700	20230922	1.01	62255	-51.81	20230112	29700	1.01	20230922	57000	-47.37	20230331	29700	1.01	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
33	20230922	090230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	29950	-650	5	-2.12	1525067700	50858	5.20	30100	30200	29800	39750	21450	30600	29986.48	23.16	0	-14673	31900	31250	30900	30250	29900	31075	30075	8757	9150	5000	22640	50	1	171892536	51482	16.07	0.64	12	0.03	1864.00	46878.00	67869	20221125	-55.87	29800	20230922	0.50	62255	-51.89	20230112	29800	0.50	20230922	57000	-47.46	20230331	29800	0.50	20230922	1.67	Y	009830	5000	8756 억	39812103	N	N	168335	N	N
34	20230921	160233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30600	-1050	5	-3.32	29943102500	968489	149.55	31500	31550	30550	41100	22200	31650	30917.60	23.13	0	106763	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	52599	16.42	0.65	12	0.56	1864.00	46878.00	67869	20221125	-54.91	30550	20230921	0.16	62255	-50.85	20230112	30550	0.16	20230921	57000	-46.32	20230331	30550	0.16	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	168335	N	N
35	20230921	150230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30650	-1000	5	-3.16	24683387900	796540	123.00	31500	31550	30600	41100	22200	31650	30987.43	23.13	0	81577	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	52685	16.44	0.65	12	0.46	1864.00	46878.00	67869	20221125	-54.84	30600	20230921	0.16	62255	-50.77	20230112	30600	0.16	20230921	57000	-46.23	20230331	30600	0.16	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
36	20230921	140232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30850	-800	5	-2.53	18555872650	597107	92.20	31500	31550	30750	41100	22200	31650	31075.34	23.13	0	45952	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	53029	16.55	0.66	12	0.35	1864.00	46878.00	67869	20221125	-54.54	30750	20230921	0.33	62255	-50.45	20230112	30750	0.33	20230921	57000	-45.88	20230331	30750	0.33	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
37	20230921	130226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30900	-750	5	-2.37	15110053650	485323	74.94	31500	31550	30800	41100	22200	31650	31132.96	23.13	0	13464	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	53115	16.58	0.66	12	0.28	1864.00	46878.00	67869	20221125	-54.47	30800	20230921	0.32	62255	-50.37	20230112	30800	0.32	20230921	57000	-45.79	20230331	30800	0.32	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
38	20230921	120226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	30900	-750	5	-2.37	12572235700	403123	62.25	31500	31550	30900	41100	22200	31650	31185.95	23.13	0	13181	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	53115	16.58	0.66	12	0.23	1864.00	46878.00	67869	20221125	-54.47	30900	20230921	0.00	62255	-50.37	20230112	30900	0.00	20230921	57000	-45.79	20230331	30900	0.00	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
39	20230921	110234	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31100	-550	5	-1.74	9000786250	287989	44.47	31500	31550	31050	41100	22200	31650	31252.55	23.13	0	8985	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	53459	16.68	0.66	12	0.17	1864.00	46878.00	67869	20221125	-54.18	31050	20230921	0.16	62255	-50.04	20230112	31050	0.16	20230921	57000	-45.44	20230331	31050	0.16	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
40	20230921	100229	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31200	-450	5	-1.42	6067350400	193758	29.92	31500	31550	31050	41100	22200	31650	31312.33	23.13	0	-10341	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	53630	16.74	0.67	12	0.11	1864.00	46878.00	67869	20221125	-54.03	31050	20230921	0.48	62255	-49.88	20230112	31050	0.48	20230921	57000	-45.26	20230331	31050	0.48	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
41	20230921	090233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31450	-200	5	-0.63	335535050	10662	1.65	31500	31500	31350	41100	22200	31650	31451.71	23.13	0	109	32350	32000	31750	31400	31150	31875	31275	8757	9450	5000	23420	50	1	171892536	54060	16.87	0.67	12	0.01	1864.00	46878.00	67869	20221125	-53.66	31350	20230921	0.32	62255	-49.48	20230112	31350	0.32	20230921	57000	-44.82	20230331	31350	0.32	20230921	1.67	Y	009830	5000	8756 억	39763620	N	N	53042	N	N
42	20230920	160233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31650	-350	5	-1.09	20346765300	641913	113.37	32000	32100	31500	41600	22400	32000	31697.15	23.10	-1169	59607	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54404	16.98	0.68	12	0.37	1864.00	46878.00	67869	20221125	-53.37	31500	20230920	0.48	62255	-49.16	20230112	31500	0.48	20230920	57000	-44.47	20230331	31500	0.48	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	53042	N	N
43	20230920	150228	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31650	-350	5	-1.09	18011800650	568138	100.34	32000	32100	31500	41600	22400	32000	31703.21	23.10	-1169	50669	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54404	16.98	0.68	12	0.33	1864.00	46878.00	67869	20221125	-53.37	31500	20230920	0.48	62255	-49.16	20230112	31500	0.48	20230920	57000	-44.47	20230331	31500	0.48	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
44	20230920	140230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31650	-350	5	-1.09	14693480100	463136	81.79	32000	32100	31500	41600	22400	32000	31726.05	23.10	-1169	41009	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54404	16.98	0.68	12	0.27	1864.00	46878.00	67869	20221125	-53.37	31500	20230920	0.48	62255	-49.16	20230112	31500	0.48	20230920	57000	-44.47	20230331	31500	0.48	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
45	20230920	130229	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31700	-300	5	-0.94	12627357500	397804	70.26	32000	32100	31500	41600	22400	32000	31742.66	23.10	-1169	27880	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54490	17.01	0.68	12	0.23	1864.00	46878.00	67869	20221125	-53.29	31500	20230920	0.63	62255	-49.08	20230112	31500	0.63	20230920	57000	-44.39	20230331	31500	0.63	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
46	20230920	120226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31650	-350	5	-1.09	11348651200	357417	63.12	32000	32100	31500	41600	22400	32000	31751.84	23.10	-1169	10216	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54404	16.98	0.68	12	0.21	1864.00	46878.00	67869	20221125	-53.37	31500	20230920	0.48	62255	-49.16	20230112	31500	0.48	20230920	57000	-44.47	20230331	31500	0.48	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
47	20230920	110230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31650	-350	5	-1.09	8890642600	279640	49.39	32000	32100	31550	41600	22400	32000	31793.17	23.10	-1169	2250	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54404	16.98	0.68	12	0.16	1864.00	46878.00	67869	20221125	-53.37	31550	20230920	0.32	62255	-49.16	20230112	31550	0.32	20230920	57000	-44.47	20230331	31550	0.32	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
48	20230920	100226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	31750	-250	5	-0.78	5504487350	172665	30.49	32000	32100	31750	41600	22400	32000	31879.57	23.10	-1169	13933	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	54576	17.03	0.68	12	0.10	1864.00	46878.00	67869	20221125	-53.22	31750	20230920	0.00	62255	-49.00	20230112	31750	0.00	20230920	57000	-44.30	20230331	31750	0.00	20230920	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
49	20230920	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32000	0	3	0.00	395497700	12361	2.18	32000	32100	31950	41600	22400	32000	31995.60	23.10	-1169	-3080	32733	32366	32183	31816	31633	32275	31725	8757	9600	5000	23680	50	1	171892536	55006	17.17	0.68	12	0.01	1864.00	46878.00	67869	20221125	-52.85	31800	20230914	0.63	62255	-48.60	20230112	31800	0.63	20230914	57000	-43.86	20230331	31800	0.63	20230914	1.66	Y	009830	5000	8756 억	39706303	N	N	39143	N	N
50	20230919	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32000	-550	5	-1.69	18101148500	563083	110.43	32450	32550	32000	42300	22800	32550	32146.69	23.19	0	-84623	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55006	17.17	0.68	12	0.33	1864.00	46878.00	67869	20221125	-52.85	31800	20230914	0.63	62255	-48.60	20230112	31800	0.63	20230914	57000	-43.86	20230331	31800	0.63	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	39143	N	N
51	20230919	150227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32050	-500	5	-1.54	16296497950	506722	99.38	32450	32550	32000	42300	22800	32550	32160.12	23.19	0	-81865	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55092	17.19	0.68	12	0.29	1864.00	46878.00	67869	20221125	-52.78	31800	20230914	0.79	62255	-48.52	20230112	31800	0.79	20230914	57000	-43.77	20230331	31800	0.79	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
52	20230919	140224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32000	-550	5	-1.69	13699783250	425648	83.48	32450	32550	32000	42300	22800	32550	32185.14	23.19	0	-64669	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55006	17.17	0.68	12	0.25	1864.00	46878.00	67869	20221125	-52.85	31800	20230914	0.63	62255	-48.60	20230112	31800	0.63	20230914	57000	-43.86	20230331	31800	0.63	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
53	20230919	130224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32150	-400	5	-1.23	10350567200	321193	62.99	32450	32550	32100	42300	22800	32550	32224.71	23.19	0	-25045	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55263	17.25	0.69	12	0.19	1864.00	46878.00	67869	20221125	-52.63	31800	20230914	1.10	62255	-48.36	20230112	31800	1.10	20230914	57000	-43.60	20230331	31800	1.10	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
54	20230919	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32150	-400	5	-1.23	9080296700	281675	55.24	32450	32550	32100	42300	22800	32550	32236.04	23.19	0	-25899	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55263	17.25	0.69	12	0.16	1864.00	46878.00	67869	20221125	-52.63	31800	20230914	1.10	62255	-48.36	20230112	31800	1.10	20230914	57000	-43.60	20230331	31800	1.10	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
55	20230919	110230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32200	-350	5	-1.08	7598797950	235665	46.22	32450	32550	32100	42300	22800	32550	32243.20	23.19	0	-33073	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55349	17.27	0.69	12	0.14	1864.00	46878.00	67869	20221125	-52.56	31800	20230914	1.26	62255	-48.28	20230112	31800	1.26	20230914	57000	-43.51	20230331	31800	1.26	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
56	20230919	100228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32250	-300	5	-0.92	5372469400	166485	32.65	32450	32550	32100	42300	22800	32550	32268.87	23.19	0	-29166	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55435	17.30	0.69	12	0.10	1864.00	46878.00	67869	20221125	-52.48	31800	20230914	1.42	62255	-48.20	20230112	31800	1.42	20230914	57000	-43.42	20230331	31800	1.42	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
57	20230919	090229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32550	0	3	0.00	268942000	8280	1.62	32450	32550	32450	42300	22800	32550	32474.88	23.19	0	78	33016	32782	32516	32282	32016	32900	32400	8757	9750	5000	24080	50	1	171892536	55951	17.46	0.69	12	0.00	1864.00	46878.00	67869	20221125	-52.04	31800	20230914	2.36	62255	-47.72	20230112	31800	2.36	20230914	57000	-42.89	20230331	31800	2.36	20230914	1.70	Y	009830	5000	8756 억	39861606	N	N	33060	N	N
58	20230918	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32550	-100	5	-0.31	16262516600	499661	29.61	32500	32750	32250	42400	22900	32650	32546.95	23.23	0	21944	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	55951	17.46	0.69	12	0.29	1864.00	46878.00	67869	20221125	-52.04	31800	20230914	2.36	62255	-47.72	20230112	31800	2.36	20230914	57000	-42.89	20230331	31800	2.36	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	33060	N	N
59	20230918	150224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32600	-50	5	-0.15	13680079300	420371	24.91	32500	32750	32250	42400	22900	32650	32542.69	23.23	0	-663	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	56037	17.49	0.70	12	0.24	1864.00	46878.00	67869	20221125	-51.97	31800	20230914	2.52	62255	-47.63	20230112	31800	2.52	20230914	57000	-42.81	20230331	31800	2.52	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
60	20230918	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32650	0	3	0.00	11277655150	346744	20.55	32500	32750	32250	42400	22900	32650	32524.18	23.23	0	-10865	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	56123	17.52	0.70	12	0.20	1864.00	46878.00	67869	20221125	-51.89	31800	20230914	2.67	62255	-47.55	20230112	31800	2.67	20230914	57000	-42.72	20230331	31800	2.67	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
61	20230918	130230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32550	-100	5	-0.31	9906626350	304681	18.05	32500	32750	32250	42400	22900	32650	32514.43	23.23	0	-32616	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	55951	17.46	0.69	12	0.18	1864.00	46878.00	67869	20221125	-52.04	31800	20230914	2.36	62255	-47.72	20230112	31800	2.36	20230914	57000	-42.89	20230331	31800	2.36	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
62	20230918	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32550	-100	5	-0.31	8583047050	264066	15.65	32500	32750	32250	42400	22900	32650	32503.02	23.23	0	-44481	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	55951	17.46	0.69	12	0.15	1864.00	46878.00	67869	20221125	-52.04	31800	20230914	2.36	62255	-47.72	20230112	31800	2.36	20230914	57000	-42.89	20230331	31800	2.36	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
63	20230918	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32550	-100	5	-0.31	7513497150	231212	13.70	32500	32750	32250	42400	22900	32650	32495.66	23.23	0	-51758	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	55951	17.46	0.69	12	0.13	1864.00	46878.00	67869	20221125	-52.04	31800	20230914	2.36	62255	-47.72	20230112	31800	2.36	20230914	57000	-42.89	20230331	31800	2.36	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
64	20230918	100226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32450	-200	5	-0.61	4873939650	150310	8.91	32500	32650	32250	42400	22900	32650	32424.85	23.23	0	-50904	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	55779	17.41	0.69	12	0.09	1864.00	46878.00	67869	20221125	-52.19	31800	20230914	2.04	62255	-47.88	20230112	31800	2.04	20230914	57000	-43.07	20230331	31800	2.04	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
65	20230918	090224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32400	-250	5	-0.77	763137400	23519	1.39	32500	32550	32350	42400	22900	32650	32441.39	23.23	0	-9093	33416	33032	32666	32282	31916	33225	32475	8757	9750	5000	24160	50	1	171892536	55693	17.38	0.69	12	0.01	1864.00	46878.00	67869	20221125	-52.26	31800	20230914	1.89	62255	-47.96	20230112	31800	1.89	20230914	57000	-43.16	20230331	31800	1.89	20230914	1.68	Y	009830	5000	8756 억	39924725	N	N	12322	N	N
66	20230915	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32650	550	2	1.71	48284883850	1474058	118.75	32400	33050	32300	41700	22500	32100	32756.71	23.09	0	408270	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56123	17.52	0.70	12	0.86	1864.00	46878.00	67869	20221125	-51.89	31800	20230914	2.67	62255	-47.55	20230112	31800	2.67	20230914	57000	-42.72	20230331	31800	2.67	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	11318	N	N
67	20230915	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32750	650	2	2.02	34873690450	1063460	85.67	32400	33050	32300	41700	22500	32100	32792.77	23.09	0	258879	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56295	17.57	0.70	12	0.62	1864.00	46878.00	67869	20221125	-51.75	31800	20230914	2.99	62255	-47.39	20230112	31800	2.99	20230914	57000	-42.54	20230331	31800	2.99	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
68	20230915	140227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32900	800	2	2.49	30247011050	922536	74.32	32400	33050	32300	41700	22500	32100	32786.92	23.09	0	233768	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56553	17.65	0.70	12	0.54	1864.00	46878.00	67869	20221125	-51.52	31800	20230914	3.46	62255	-47.15	20230112	31800	3.46	20230914	57000	-42.28	20230331	31800	3.46	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
69	20230915	130223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32850	750	2	2.34	23352777950	712977	57.44	32400	32950	32300	41700	22500	32100	32754.04	23.09	0	164761	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56467	17.62	0.70	12	0.41	1864.00	46878.00	67869	20221125	-51.60	31800	20230914	3.30	62255	-47.23	20230112	31800	3.30	20230914	57000	-42.37	20230331	31800	3.30	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
70	20230915	120226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32750	650	2	2.02	20491108950	625654	50.40	32400	32950	32300	41700	22500	32100	32751.66	23.09	0	152358	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56295	17.57	0.70	12	0.36	1864.00	46878.00	67869	20221125	-51.75	31800	20230914	2.99	62255	-47.39	20230112	31800	2.99	20230914	57000	-42.54	20230331	31800	2.99	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
71	20230915	110228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32750	650	2	2.02	17283964100	527859	42.52	32400	32950	32300	41700	22500	32100	32743.71	23.09	0	134627	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56295	17.57	0.70	12	0.31	1864.00	46878.00	67869	20221125	-51.75	31800	20230914	2.99	62255	-47.39	20230112	31800	2.99	20230914	57000	-42.54	20230331	31800	2.99	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
72	20230915	100229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32800	700	2	2.18	12732741450	389334	31.36	32400	32900	32300	41700	22500	32100	32704.14	23.09	0	133866	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56381	17.60	0.70	12	0.23	1864.00	46878.00	67869	20221125	-51.67	31800	20230914	3.14	62255	-47.31	20230112	31800	3.14	20230914	57000	-42.46	20230331	31800	3.14	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
73	20230915	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32600	500	2	1.56	2340478950	71958	5.80	32400	32650	32300	41700	22500	32100	32526.51	23.09	0	35303	32700	32400	32100	31800	31500	32550	31950	8757	9600	5000	23750	50	1	171892536	56037	17.49	0.70	12	0.04	1864.00	46878.00	67869	20221125	-51.97	31800	20230914	2.52	62255	-47.63	20230112	31800	2.52	20230914	57000	-42.81	20230331	31800	2.52	20230914	1.65	Y	009830	5000	8756 억	39695574	N	N	47993	N	N
74	20230914	160226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	0	3	0.00	39640180100	1233444	91.71	31850	32400	31800	41700	22500	32100	32137.91	23.10	0	593	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55178	17.22	0.68	12	0.72	1864.00	46878.00	69740	20220915	-53.97	31800	20230914	0.94	62255	-48.44	20230112	31800	0.94	20230914	57000	-43.68	20230331	31800	0.94	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	47993	N	N
75	20230914	150223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32150	50	2	0.16	27500918000	855157	63.58	31850	32400	31800	41700	22500	32100	32158.95	23.10	0	75760	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55263	17.25	0.69	12	0.50	1864.00	46878.00	69740	20220915	-53.90	31800	20230914	1.10	62255	-48.36	20230112	31800	1.10	20230914	57000	-43.60	20230331	31800	1.10	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
76	20230914	140222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	0	3	0.00	22216275100	690968	51.37	31850	32400	31800	41700	22500	32100	32152.44	23.10	0	67773	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55178	17.22	0.68	12	0.40	1864.00	46878.00	69740	20220915	-53.97	31800	20230914	0.94	62255	-48.44	20230112	31800	0.94	20230914	57000	-43.68	20230331	31800	0.94	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
77	20230914	130220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32200	100	2	0.31	19626776850	610295	45.38	31850	32400	31800	41700	22500	32100	32159.55	23.10	0	47608	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55349	17.27	0.69	12	0.36	1864.00	46878.00	69740	20220915	-53.83	31800	20230914	1.26	62255	-48.28	20230112	31800	1.26	20230914	57000	-43.51	20230331	31800	1.26	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
78	20230914	120226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	0	3	0.00	16767601800	521373	38.76	31850	32400	31800	41700	22500	32100	32160.54	23.10	0	50808	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55178	17.22	0.68	12	0.30	1864.00	46878.00	69740	20220915	-53.97	31800	20230914	0.94	62255	-48.44	20230112	31800	0.94	20230914	57000	-43.68	20230331	31800	0.94	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
79	20230914	110224	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32300	200	2	0.62	14012553500	435672	32.39	31850	32400	31800	41700	22500	32100	32163.16	23.10	0	57390	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55521	17.33	0.69	12	0.25	1864.00	46878.00	69740	20220915	-53.69	31800	20230914	1.57	62255	-48.12	20230112	31800	1.57	20230914	57000	-43.33	20230331	31800	1.57	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
80	20230914	100221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32200	100	2	0.31	7842607050	244162	18.15	31850	32350	31800	41700	22500	32100	32120.55	23.10	0	32288	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55349	17.27	0.69	12	0.14	1864.00	46878.00	69740	20220915	-53.83	31800	20230914	1.26	62255	-48.28	20230112	31800	1.26	20230914	57000	-43.51	20230331	31800	1.26	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
81	20230914	090223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32050	-50	5	-0.16	1024779750	32130	2.39	31850	32100	31800	41700	22500	32100	31891.19	23.10	0	-4494	33566	32832	32416	31682	31266	32625	31475	8757	9600	5000	23750	50	1	171892536	55092	17.19	0.68	12	0.02	1864.00	46878.00	69740	20220915	-54.04	31800	20230914	0.79	62255	-48.52	20230112	31800	0.79	20230914	57000	-43.77	20230331	31800	0.79	20230914	1.65	Y	009830	5000	8756 억	39710946	N	N	240383	N	N
82	20230913	160226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	-1050	5	-3.17	42813578300	1325569	174.36	33150	33150	32000	43050	23250	33150	32298.57	23.12	0	-11577	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55178	17.22	0.68	12	0.77	1864.00	46878.00	69740	20220915	-53.97	32000	20230913	0.31	62255	-48.44	20230112	32000	0.31	20230913	57000	-43.68	20230331	32000	0.31	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	240383	N	N
83	20230913	150223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	-1050	5	-3.17	39029522250	1207570	158.84	33150	33150	32000	43050	23250	33150	32320.66	23.12	0	-11488	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55178	17.22	0.68	12	0.70	1864.00	46878.00	69740	20220915	-53.97	32000	20230913	0.31	62255	-48.44	20230112	32000	0.31	20230913	57000	-43.68	20230331	32000	0.31	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
84	20230913	140225	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32050	-1100	5	-3.32	34311590500	1060513	139.49	33150	33150	32000	43050	23250	33150	32353.71	23.12	0	-49288	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55092	17.19	0.68	12	0.62	1864.00	46878.00	69740	20220915	-54.04	32000	20230913	0.16	62255	-48.52	20230112	32000	0.16	20230913	57000	-43.77	20230331	32000	0.16	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
85	20230913	130219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	-1050	5	-3.17	30122851900	929782	122.30	33150	33150	32000	43050	23250	33150	32397.70	23.12	0	-66717	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55178	17.22	0.68	12	0.54	1864.00	46878.00	69740	20220915	-53.97	32000	20230913	0.31	62255	-48.44	20230112	32000	0.31	20230913	57000	-43.68	20230331	32000	0.31	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
86	20230913	120225	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32100	-1050	5	-3.17	26230495050	808394	106.33	33150	33150	32050	43050	23250	33150	32447.60	23.12	0	-70455	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55178	17.22	0.68	12	0.47	1864.00	46878.00	69740	20220915	-53.97	32050	20230913	0.16	62255	-48.44	20230112	32050	0.16	20230913	57000	-43.68	20230331	32050	0.16	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
87	20230913	110224	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32300	-850	5	-2.56	20179938150	620111	81.57	33150	33150	32200	43050	23250	33150	32542.39	23.12	0	-64053	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55521	17.33	0.69	12	0.36	1864.00	46878.00	69740	20220915	-53.69	32200	20230913	0.31	62255	-48.12	20230112	32200	0.31	20230913	57000	-43.33	20230331	32200	0.31	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
88	20230913	100221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	32450	-700	5	-2.11	14453603800	443217	58.30	33150	33150	32200	43050	23250	33150	32610.58	23.12	0	-71883	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	55779	17.41	0.69	12	0.26	1864.00	46878.00	69740	20220915	-53.47	32200	20230913	0.78	62255	-47.88	20230112	32200	0.78	20230913	57000	-43.07	20230331	32200	0.78	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
89	20230913	090222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33000	-150	5	-0.45	1576974850	47659	6.27	33150	33150	33000	43050	23250	33150	33088.62	23.12	0	-29817	34250	33700	33400	32850	32550	33550	32700	8757	9900	5000	24530	50	1	171892536	56725	17.70	0.70	12	0.03	1864.00	46878.00	69740	20220915	-52.68	33000	20230913	0.00	62255	-46.99	20230112	33000	0.00	20230913	57000	-42.11	20230331	33000	0.00	20230913	1.62	Y	009830	5000	8756 억	39746150	N	N	73489	N	N
90	20230912	160221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33150	-100	5	-0.30	25201341400	753927	81.52	33300	33950	33100	43200	23300	33250	33427.56	23.11	0	-16803	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	56982	17.78	0.71	12	0.44	1864.00	46878.00	69740	20220915	-52.47	33050	20230911	0.30	62255	-46.75	20230112	33050	0.30	20230911	57000	-41.84	20230331	33050	0.30	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	73489	N	N
91	20230912	150223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33200	-50	5	-0.15	22032852350	658333	71.18	33300	33950	33150	43200	23300	33250	33467.90	23.11	0	-5967	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	57068	17.81	0.71	12	0.38	1864.00	46878.00	69740	20220915	-52.39	33050	20230911	0.45	62255	-46.67	20230112	33050	0.45	20230911	57000	-41.75	20230331	33050	0.45	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
92	20230912	140221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33350	100	2	0.30	17631775350	525941	56.87	33300	33950	33200	43200	23300	33250	33524.65	23.11	0	36490	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	57326	17.89	0.71	12	0.31	1864.00	46878.00	69740	20220915	-52.18	33050	20230911	0.91	62255	-46.43	20230112	33050	0.91	20230911	57000	-41.49	20230331	33050	0.91	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
93	20230912	130221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33350	100	2	0.30	15866104000	472951	51.14	33300	33950	33200	43200	23300	33250	33547.52	23.11	0	38443	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	57326	17.89	0.71	12	0.28	1864.00	46878.00	69740	20220915	-52.18	33050	20230911	0.91	62255	-46.43	20230112	33050	0.91	20230911	57000	-41.49	20230331	33050	0.91	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
94	20230912	120217	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33400	150	2	0.45	13411856900	399251	43.17	33300	33950	33250	43200	23300	33250	33593.21	23.11	0	73044	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	57412	17.92	0.71	12	0.23	1864.00	46878.00	69740	20220915	-52.11	33050	20230911	1.06	62255	-46.35	20230112	33050	1.06	20230911	57000	-41.40	20230331	33050	1.06	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
95	20230912	110220	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33350	100	2	0.30	12042023450	358263	38.74	33300	33950	33250	43200	23300	33250	33613.03	23.11	0	78156	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	57326	17.89	0.71	12	0.21	1864.00	46878.00	69740	20220915	-52.18	33050	20230911	0.91	62255	-46.43	20230112	33050	0.91	20230911	57000	-41.49	20230331	33050	0.91	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
96	20230912	100220	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33750	500	2	1.50	8587966350	255109	27.58	33300	33950	33250	43200	23300	33250	33665.17	23.11	0	85215	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	58014	18.11	0.72	12	0.15	1864.00	46878.00	69740	20220915	-51.61	33050	20230911	2.12	62255	-45.79	20230112	33050	2.12	20230911	57000	-40.79	20230331	33050	2.12	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
97	20230912	090223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33500	250	2	0.75	1151410500	34416	3.72	33300	33750	33250	43200	23300	33250	33460.41	23.11	0	17136	33850	33550	33300	33000	32750	33425	32875	8757	9950	5000	24600	50	1	171892536	57584	17.97	0.71	12	0.02	1864.00	46878.00	69740	20220915	-51.96	33050	20230911	1.36	62255	-46.19	20230112	33050	1.36	20230911	57000	-41.23	20230331	33050	1.36	20230911	1.63	Y	009830	5000	8756 억	39725060	N	N	174394	N	N
98	20230911	160217	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33250	-150	5	-0.45	30548802750	918164	80.89	33400	33600	33050	43400	23400	33400	33271.65	23.21	0	27009	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57154	17.84	0.71	12	0.53	1864.00	46878.00	69740	20220915	-52.32	33050	20230911	0.61	62255	-46.59	20230112	33050	0.61	20230911	57000	-41.67	20230331	33050	0.61	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	174394	N	N
99	20230911	150222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33200	-200	5	-0.60	27482875250	825869	72.75	33400	33600	33050	43400	23400	33400	33277.52	23.21	0	23263	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57068	17.81	0.71	12	0.48	1864.00	46878.00	69740	20220915	-52.39	33050	20230911	0.45	62255	-46.67	20230112	33050	0.45	20230911	57000	-41.75	20230331	33050	0.45	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
100	20230911	140222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33150	-250	5	-0.75	20680518100	620722	54.68	33400	33600	33050	43400	23400	33400	33316.88	23.21	0	-15916	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	56982	17.78	0.71	12	0.36	1864.00	46878.00	69740	20220915	-52.47	33050	20230911	0.30	62255	-46.75	20230112	33050	0.30	20230911	57000	-41.84	20230331	33050	0.30	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
101	20230911	130222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33200	-200	5	-0.60	18429385700	552849	48.70	33400	33600	33050	43400	23400	33400	33335.30	23.21	0	-11206	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57068	17.81	0.71	12	0.32	1864.00	46878.00	69740	20220915	-52.39	33050	20230911	0.45	62255	-46.67	20230112	33050	0.45	20230911	57000	-41.75	20230331	33050	0.45	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
102	20230911	120224	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33450	50	2	0.15	15181316750	455288	40.11	33400	33600	33050	43400	23400	33400	33344.43	23.21	0	13774	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57498	17.95	0.71	12	0.26	1864.00	46878.00	69740	20220915	-52.04	33050	20230911	1.21	62255	-46.27	20230112	33050	1.21	20230911	57000	-41.32	20230331	33050	1.21	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
103	20230911	110218	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33400	0	3	0.00	11889734400	356802	31.43	33400	33600	33050	43400	23400	33400	33323.06	23.21	0	-3059	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57412	17.92	0.71	12	0.21	1864.00	46878.00	69740	20220915	-52.11	33050	20230911	1.06	62255	-46.35	20230112	33050	1.06	20230911	57000	-41.40	20230331	33050	1.06	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
104	20230911	100217	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33300	-100	5	-0.30	9349835400	280647	24.72	33400	33600	33050	43400	23400	33400	33315.29	23.21	0	-15151	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57240	17.86	0.71	12	0.16	1864.00	46878.00	69740	20220915	-52.25	33050	20230911	0.76	62255	-46.51	20230112	33050	0.76	20230911	57000	-41.58	20230331	33050	0.76	20230911	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
105	20230911	090217	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33500	100	2	0.30	1021171400	30535	2.69	33400	33600	33350	43400	23400	33400	33442.65	23.21	0	3728	34966	34182	33666	32882	32366	33925	32625	8757	10000	5000	24710	50	1	171892536	57584	17.97	0.71	12	0.02	1864.00	46878.00	69740	20220915	-51.96	33150	20230908	1.06	62255	-46.19	20230112	33150	1.06	20230908	57000	-41.23	20230331	33150	1.06	20230908	1.63	Y	009830	5000	8756 억	39888903	N	N	96916	N	N
106	20230908	160220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33400	-100	5	-0.30	37461880550	1117237	93.22	33800	34450	33150	43550	23450	33500	33531.17	23.31	0	-195239	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57412	17.92	0.71	12	0.65	1864.00	46878.00	69740	20220915	-52.11	33150	20230908	0.75	62255	-46.35	20230112	33150	0.75	20230908	57000	-41.40	20230331	33150	0.75	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	96916	N	N
107	20230908	150220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33250	-250	5	-0.75	33529716900	999420	83.39	33800	34450	33150	43550	23450	33500	33549.19	23.31	0	-190393	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57154	17.84	0.71	12	0.58	1864.00	46878.00	69740	20220915	-52.32	33150	20230908	0.30	62255	-46.59	20230112	33150	0.30	20230908	57000	-41.67	20230331	33150	0.30	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
108	20230908	140219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33450	-50	5	-0.15	26591142700	790922	65.99	33800	34450	33350	43550	23450	33500	33620.48	23.31	0	-124556	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57498	17.95	0.71	12	0.46	1864.00	46878.00	69740	20220915	-52.04	33350	20230908	0.30	62255	-46.27	20230112	33350	0.30	20230908	57000	-41.32	20230331	33350	0.30	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
109	20230908	130222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33450	-50	5	-0.15	24435893500	726465	60.61	33800	34450	33350	43550	23450	33500	33636.77	23.31	0	-100678	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57498	17.95	0.71	12	0.42	1864.00	46878.00	69740	20220915	-52.04	33350	20230908	0.30	62255	-46.27	20230112	33350	0.30	20230908	57000	-41.32	20230331	33350	0.30	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
110	20230908	120226	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33550	50	2	0.15	22480232100	668035	55.74	33800	34450	33350	43550	23450	33500	33651.35	23.31	0	-75920	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57670	18.00	0.72	12	0.39	1864.00	46878.00	69740	20220915	-51.89	33350	20230908	0.60	62255	-46.11	20230112	33350	0.60	20230908	57000	-41.14	20230331	33350	0.60	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
111	20230908	110221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33450	-50	5	-0.15	18144587100	538574	44.94	33800	34450	33350	43550	23450	33500	33690.16	23.31	0	-80528	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57498	17.95	0.71	12	0.31	1864.00	46878.00	69740	20220915	-52.04	33350	20230908	0.30	62255	-46.27	20230112	33350	0.30	20230908	57000	-41.32	20230331	33350	0.30	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
112	20230908	100220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33400	-100	5	-0.30	13479003100	399108	33.30	33800	34450	33350	43550	23450	33500	33773.03	23.31	0	-88327	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	57412	17.92	0.71	12	0.23	1864.00	46878.00	69740	20220915	-52.11	33350	20230908	0.15	62255	-46.35	20230112	33350	0.15	20230908	57000	-41.40	20230331	33350	0.15	20230908	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
113	20230908	090224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	34200	700	2	2.09	3074925850	90235	7.53	33800	34450	33750	43550	23450	33500	34078.87	23.31	0	9370	34666	34082	33716	33132	32766	33900	32950	8757	10050	5000	24790	50	1	171892536	58787	18.35	0.73	12	0.05	1864.00	46878.00	69740	20220915	-50.96	33350	20230907	2.55	62255	-45.06	20230112	33350	2.55	20230907	57000	-40.00	20230331	33350	2.55	20230907	1.50	Y	009830	5000	8756 억	40072326	N	N	89727	N	N
114	20230907	160221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33500	-550	5	-1.62	39909589900	1186819	42.61	34000	34300	33350	44250	23850	34050	33627.21	23.29	0	32373	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	57584	17.97	0.71	12	0.69	1864.00	46878.00	69740	20220915	-51.96	33350	20230907	0.45	62255	-46.19	20230112	33350	0.45	20230907	57000	-41.23	20230331	33350	0.45	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	89405	N	N
115	20230907	150219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33450	-600	5	-1.76	36769377000	1093039	39.24	34000	34300	33350	44250	23850	34050	33639.29	23.29	0	23126	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	57498	17.95	0.71	12	0.64	1864.00	46878.00	69740	20220915	-52.04	33350	20230907	0.30	62255	-46.27	20230112	33350	0.30	20230907	57000	-41.32	20230331	33350	0.30	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
116	20230907	140220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33450	-600	5	-1.76	32370292650	961504	34.52	34000	34300	33350	44250	23850	34050	33665.99	23.29	0	-10260	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	57498	17.95	0.71	12	0.56	1864.00	46878.00	69740	20220915	-52.04	33350	20230907	0.30	62255	-46.27	20230112	33350	0.30	20230907	57000	-41.32	20230331	33350	0.30	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
117	20230907	130220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33550	-500	5	-1.47	25938779650	769170	27.61	34000	34300	33400	44250	23850	34050	33722.74	23.29	0	-23180	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	57670	18.00	0.72	12	0.45	1864.00	46878.00	69740	20220915	-51.89	33400	20230907	0.45	62255	-46.11	20230112	33400	0.45	20230907	57000	-41.14	20230331	33400	0.45	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
118	20230907	120222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33400	-650	5	-1.91	22376147900	662857	23.80	34000	34300	33400	44250	23850	34050	33756.78	23.29	0	-38614	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	57412	17.92	0.71	12	0.39	1864.00	46878.00	69740	20220915	-52.11	33400	20230907	0.00	62255	-46.35	20230112	33400	0.00	20230907	57000	-41.40	20230331	33400	0.00	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
119	20230907	110220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33750	-300	5	-0.88	15301121100	451943	16.23	34000	34300	33600	44250	23850	34050	33855.97	23.29	0	-8171	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	58014	18.11	0.72	12	0.26	1864.00	46878.00	69740	20220915	-51.61	33600	20230907	0.45	62255	-45.79	20230112	33600	0.45	20230907	57000	-40.79	20230331	33600	0.45	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
120	20230907	100220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	33700	-350	5	-1.03	10458490850	308310	11.07	34000	34300	33700	44250	23850	34050	33921.67	23.29	0	-19584	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	57928	18.08	0.72	12	0.18	1864.00	46878.00	69740	20220915	-51.68	33700	20230907	0.00	62255	-45.87	20230112	33700	0.00	20230907	57000	-40.88	20230331	33700	0.00	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
121	20230907	090220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	34150	100	2	0.29	1032808650	30367	1.09	34000	34150	33950	44250	23850	34050	34009.84	23.29	0	2972	36350	35200	34600	33450	32850	34900	33150	8757	10200	5000	25190	50	1	171892536	58701	18.32	0.73	12	0.02	1864.00	46878.00	69740	20220915	-51.03	33950	20230907	0.59	62255	-45.14	20230112	33950	0.59	20230907	57000	-40.09	20230331	33950	0.59	20230907	1.48	Y	009830	5000	8756 억	40037833	N	N	224890	N	N
122	20230906	160218	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	34050	-1800	5	-5.02	94648273100	2738861	218.74	35700	35750	34000	46600	25100	35850	34558.25	23.51	0	-413900	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	58529	18.27	0.73	12	1.59	1864.00	46878.00	69740	20220915	-51.18	34000	20230906	0.15	62255	-45.31	20230112	34000	0.15	20230906	57000	-40.26	20230331	34000	0.15	20230906	1.52	Y	009830	5000	8756 억	40419949	N	N	224784	N	N
123	20230906	150217	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	34050	-1800	5	-5.02	86950552200	2512754	200.68	35700	35750	34050	46600	25100	35850	34603.48	23.51	0	-386912	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	58529	18.27	0.73	12	1.46	1864.00	46878.00	69740	20220915	-51.18	34050	20230906	0.00	62255	-45.31	20230112	34050	0.00	20230906	57000	-40.26	20230331	34050	0.00	20230906	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
124	20230906	140219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	34100	-1750	5	-4.88	75484551000	2176410	173.82	35700	35750	34050	46600	25100	35850	34682.84	23.51	0	-419270	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	58615	18.29	0.73	12	1.27	1864.00	46878.00	69740	20220915	-51.10	34050	20230906	0.15	62255	-45.23	20230112	34050	0.15	20230906	57000	-40.18	20230331	34050	0.15	20230906	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
125	20230906	130221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	34250	-1600	5	-4.46	61310361700	1761436	140.67	35700	35750	34250	46600	25100	35850	34806.79	23.51	0	-380537	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	58873	18.37	0.73	12	1.02	1864.00	46878.00	69740	20220915	-50.89	34250	20230906	0.00	62255	-44.98	20230112	34250	0.00	20230906	57000	-39.91	20230331	34250	0.00	20230906	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
126	20230906	120222	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	34400	-1450	5	-4.04	52713166200	1511073	120.68	35700	35750	34300	46600	25100	35850	34884.33	23.51	0	-324544	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	59131	18.45	0.73	12	0.88	1864.00	46878.00	69740	20220915	-50.67	34250	20230817	0.44	62255	-44.74	20230112	34250	0.44	20230817	57000	-39.65	20230331	34250	0.44	20230817	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
127	20230906	110219	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	34500	-1350	5	-3.77	41115240350	1174006	93.76	35700	35750	34500	46600	25100	35850	35021.03	23.51	0	-253194	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	59303	18.51	0.74	12	0.68	1864.00	46878.00	69740	20220915	-50.53	34250	20230817	0.73	62255	-44.58	20230112	34250	0.73	20230817	57000	-39.47	20230331	34250	0.73	20230817	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
128	20230906	100216	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	35050	-800	5	-2.23	20181110150	571786	45.66	35700	35750	35050	46600	25100	35850	35294.47	23.51	0	-60419	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	60248	18.80	0.75	12	0.33	1864.00	46878.00	69740	20220915	-49.74	34250	20230817	2.34	62255	-43.70	20230112	34250	2.34	20230817	57000	-38.51	20230331	34250	2.34	20230817	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
129	20230906	090218	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	35450	-400	5	-1.12	1465779600	41163	3.29	35700	35750	35400	46600	25100	35850	35606.72	23.51	0	-12961	38216	37032	36166	34982	34116	36600	34550	8757	10750	5000	26520	50	1	171892536	60936	19.02	0.76	12	0.02	1864.00	46878.00	69740	20220915	-49.17	34250	20230817	3.50	62255	-43.06	20230112	34250	3.50	20230817	57000	-37.81	20230331	34250	3.50	20230817	1.52	Y	009830	5000	8756 억	40419949	N	N	312824	N	N
130	20230905	160217	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	35850	-1400	5	-3.76	45071717150	1241122	192.14	37000	37350	35300	48400	26100	37250	36317.00	23.57	0	-103517	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	61623	19.23	0.76	12	0.72	1864.00	46878.00	69740	20220915	-48.59	34250	20230817	4.67	62255	-42.41	20230112	34250	4.67	20230817	57000	-37.11	20230331	34250	4.67	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	312746	N	N
131	20230905	150226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	35750	-1500	5	-4.03	39630407250	1089055	168.60	37000	37350	35300	48400	26100	37250	36389.72	23.57	0	-103521	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	61452	19.18	0.76	12	0.63	1864.00	46878.00	69740	20220915	-48.74	34250	20230817	4.38	62255	-42.57	20230112	34250	4.38	20230817	57000	-37.28	20230331	34250	4.38	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
132	20230905	140219	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37050	-200	5	-0.54	15021219700	405034	62.70	37000	37350	36700	48400	26100	37250	37086.32	23.57	0	-13508	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	63686	19.88	0.79	12	0.24	1864.00	46878.00	69740	20220915	-46.87	34250	20230817	8.18	62255	-40.49	20230112	34250	8.18	20230817	57000	-35.00	20230331	34250	8.18	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
133	20230905	130210	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37150	-100	5	-0.27	13222506150	356579	55.20	37000	37350	36700	48400	26100	37250	37081.56	23.57	0	-388	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	63858	19.93	0.79	12	0.21	1864.00	46878.00	69740	20220915	-46.73	34250	20230817	8.47	62255	-40.33	20230112	34250	8.47	20230817	57000	-34.82	20230331	34250	8.47	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
134	20230905	120219	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37050	-200	5	-0.54	11913493850	321249	49.73	37000	37350	36700	48400	26100	37250	37084.92	23.57	0	820	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	63686	19.88	0.79	12	0.19	1864.00	46878.00	69740	20220915	-46.87	34250	20230817	8.18	62255	-40.49	20230112	34250	8.18	20230817	57000	-35.00	20230331	34250	8.18	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
135	20230905	110219	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37050	-200	5	-0.54	9404403550	253474	39.24	37000	37350	36700	48400	26100	37250	37102.04	23.57	0	3078	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	63686	19.88	0.79	12	0.15	1864.00	46878.00	69740	20220915	-46.87	34250	20230817	8.18	62255	-40.49	20230112	34250	8.18	20230817	57000	-35.00	20230331	34250	8.18	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
136	20230905	100217	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37100	-150	5	-0.40	6115895000	165007	25.54	37000	37350	36700	48400	26100	37250	37064.46	23.57	0	10172	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	63772	19.90	0.79	12	0.10	1864.00	46878.00	69740	20220915	-46.80	34250	20230817	8.32	62255	-40.41	20230112	34250	8.32	20230817	57000	-34.91	20230331	34250	8.32	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
137	20230905	090215	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37050	-200	5	-0.54	449417700	12134	1.88	37000	37150	36950	48400	26100	37250	37037.87	23.57	0	4892	38450	37850	36850	36250	35250	38150	36550	8757	11150	5000	27560	50	1	171892536	63686	19.88	0.79	12	0.01	1864.00	46878.00	69740	20220915	-46.87	34250	20230817	8.18	62255	-40.49	20230112	34250	8.18	20230817	57000	-35.00	20230331	34250	8.18	20230817	1.50	Y	009830	5000	8756 억	40508028	N	N	44656	N	N
138	20230904	160216	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37250	950	2	2.62	23730184750	642424	94.68	36100	37450	35850	47150	25450	36300	36938.09	23.51	0	73151	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	64030	19.98	0.79	12	0.37	1864.00	46878.00	69740	20220915	-46.59	34250	20230817	8.76	62255	-40.17	20230112	34250	8.76	20230817	57000	-34.65	20230331	34250	8.76	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	44656	N	N
139	20230904	150212	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37300	1000	2	2.75	21973987400	595291	87.73	36100	37450	35850	47150	25450	36300	36913.10	23.51	0	89275	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	64116	20.01	0.80	12	0.35	1864.00	46878.00	69740	20220915	-46.52	34250	20230817	8.91	62255	-40.09	20230112	34250	8.91	20230817	57000	-34.56	20230331	34250	8.91	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
140	20230904	140214	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37300	1000	2	2.75	17788699700	483254	71.22	36100	37400	35850	47150	25450	36300	36810.33	23.51	0	100201	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	64116	20.01	0.80	12	0.28	1864.00	46878.00	69740	20220915	-46.52	34250	20230817	8.91	62255	-40.09	20230112	34250	8.91	20230817	57000	-34.56	20230331	34250	8.91	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
141	20230904	130216	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37100	800	2	2.20	12748038100	347983	51.29	36100	37200	35850	47150	25450	36300	36634.16	23.51	0	84773	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	63772	19.90	0.79	12	0.20	1864.00	46878.00	69740	20220915	-46.80	34250	20230817	8.32	62255	-40.41	20230112	34250	8.32	20230817	57000	-34.91	20230331	34250	8.32	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
142	20230904	120212	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36950	650	2	1.79	9414052050	257848	38.00	36100	36950	35850	47150	25450	36300	36510.15	23.51	0	40273	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	63514	19.82	0.79	12	0.15	1864.00	46878.00	69740	20220915	-47.02	34250	20230817	7.88	62255	-40.65	20230112	34250	7.88	20230817	57000	-35.18	20230331	34250	7.88	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
143	20230904	110210	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36600	300	2	0.83	6598089650	181346	26.73	36100	36750	35850	47150	25450	36300	36384.02	23.51	0	17389	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	62913	19.64	0.78	12	0.11	1864.00	46878.00	69740	20220915	-47.52	34250	20230817	6.86	62255	-41.21	20230112	34250	6.86	20230817	57000	-35.79	20230331	34250	6.86	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
144	20230904	100208	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36550	250	2	0.69	4967933900	136736	20.15	36100	36750	35850	47150	25450	36300	36332.32	23.51	0	14048	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	62827	19.61	0.78	12	0.08	1864.00	46878.00	69740	20220915	-47.59	34250	20230817	6.72	62255	-41.29	20230112	34250	6.72	20230817	57000	-35.88	20230331	34250	6.72	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
145	20230904	090213	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36050	-250	5	-0.69	501508650	13899	2.05	36100	36150	36000	47150	25450	36300	36081.08	23.51	0	-2765	37900	37100	36700	35900	35500	36900	35700	8757	10850	5000	26860	50	1	171892536	61967	19.34	0.77	12	0.01	1864.00	46878.00	69740	20220915	-48.31	34250	20230817	5.26	62255	-42.09	20230112	34250	5.26	20230817	57000	-36.75	20230331	34250	5.26	20230817	1.47	Y	009830	5000	8756 억	40405145	N	N	41867	N	N
146	20230901	160211	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36300	-150	5	-0.41	24764206550	674327	53.20	36800	37500	36300	47350	25550	36450	36724.76	23.54	0	-101274	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62397	19.47	0.77	12	0.39	1864.00	46878.00	69740	20220915	-47.95	34250	20230817	5.99	62255	-41.69	20230112	34250	5.99	20230817	57000	-36.32	20230331	34250	5.99	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	41867	N	N
147	20230901	150213	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36400	-50	5	-0.14	22253476550	605253	47.75	36800	37500	36350	47350	25550	36450	36767.23	23.54	0	-94343	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62569	19.53	0.78	12	0.35	1864.00	46878.00	69740	20220915	-47.81	34250	20230817	6.28	62255	-41.53	20230112	34250	6.28	20230817	57000	-36.14	20230331	34250	6.28	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N
148	20230901	140212	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36450	0	3	0.00	19975110750	542748	42.82	36800	37500	36350	47350	25550	36450	36803.66	23.54	0	-80306	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62655	19.55	0.78	12	0.32	1864.00	46878.00	69740	20220915	-47.73	34250	20230817	6.42	62255	-41.45	20230112	34250	6.42	20230817	57000	-36.05	20230331	34250	6.42	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N
149	20230901	130212	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36550	100	2	0.27	18660388550	506754	39.98	36800	37500	36350	47350	25550	36450	36823.37	23.54	0	-64285	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62827	19.61	0.78	12	0.29	1864.00	46878.00	69740	20220915	-47.59	34250	20230817	6.72	62255	-41.29	20230112	34250	6.72	20230817	57000	-35.88	20230331	34250	6.72	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N
150	20230901	120211	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36450	0	3	0.00	17463708500	473972	37.39	36800	37500	36350	47350	25550	36450	36845.44	23.54	0	-52416	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62655	19.55	0.78	12	0.28	1864.00	46878.00	69740	20220915	-47.73	34250	20230817	6.42	62255	-41.45	20230112	34250	6.42	20230817	57000	-36.05	20230331	34250	6.42	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N
151	20230901	110211	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36600	150	2	0.41	15630482900	423764	33.43	36800	37500	36350	47350	25550	36450	36884.88	23.54	0	-31175	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62913	19.64	0.78	12	0.25	1864.00	46878.00	69740	20220915	-47.52	34250	20230817	6.86	62255	-41.21	20230112	34250	6.86	20230817	57000	-35.79	20230331	34250	6.86	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N
152	20230901	100211	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36600	150	2	0.41	12351391750	334260	26.37	36800	37500	36350	47350	25550	36450	36951.45	23.54	0	-3307	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	62913	19.64	0.78	12	0.19	1864.00	46878.00	69740	20220915	-47.52	34250	20230817	6.86	62255	-41.21	20230112	34250	6.86	20230817	57000	-35.79	20230331	34250	6.86	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N
153	20230901	090209	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37200	750	2	2.06	1678494650	45499	3.59	36800	37200	36700	47350	25550	36450	36890.80	23.54	0	10136	37750	37100	36550	35900	35350	36825	35625	8757	10900	5000	26970	50	1	171892536	63944	19.96	0.79	12	0.03	1864.00	46878.00	69740	20220915	-46.66	34250	20230817	8.61	62255	-40.25	20230112	34250	8.61	20230817	57000	-34.74	20230331	34250	8.61	20230817	1.52	Y	009830	5000	8756 억	40457611	N	N	42637	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History