KissMeData/069260/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 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	20240830	160620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	70	2	0.37	653341380	34880	52.19	18730	18980	18610	24300	13120	18730	18731.10	8.37	0	-3742	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7685	5.70	0.86	12	0.09	3297.00	21815.00	23450	20230908	-19.83	17400	20240805	8.05	21450	-12.35	20240102	17400	8.05	20240805	23450	-19.83	20230908	17400	8.05	20240805	0.52	N	069260	1000	408 억	3419776	N	N	170	N	N
3	20240830	150625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	0	3	0.00	489099300	26140	39.12	18730	18980	18610	24300	13120	18730	18710.76	8.37	0	-5859	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7657	5.68	0.86	12	0.06	3297.00	21815.00	23450	20230908	-20.13	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23450	-20.13	20230908	17400	7.64	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
4	20240830	140626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	-50	5	-0.27	327567670	17547	26.26	18730	18900	18610	24300	13120	18730	18668.02	8.37	0	-4889	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7636	5.67	0.86	12	0.04	3297.00	21815.00	23450	20230908	-20.34	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23450	-20.34	20230908	17400	7.36	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
5	20240830	130621	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18610	-120	5	-0.64	294198410	15757	23.58	18730	18900	18610	24300	13120	18730	18670.97	8.37	0	-4648	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7608	5.64	0.85	12	0.04	3297.00	21815.00	23450	20230908	-20.64	17400	20240805	6.95	21450	-13.24	20240102	17400	6.95	20240805	23450	-20.64	20230908	17400	6.95	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
6	20240830	120625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18660	-70	5	-0.37	181201050	9698	14.51	18730	18900	18620	24300	13120	18730	18684.37	8.37	0	-2199	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7628	5.66	0.86	12	0.02	3297.00	21815.00	23450	20230908	-20.43	17400	20240805	7.24	21450	-13.01	20240102	17400	7.24	20240805	23450	-20.43	20230908	17400	7.24	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
7	20240830	110631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18670	-60	5	-0.32	146346220	7832	11.72	18730	18900	18620	24300	13120	18730	18685.68	8.37	0	-1209	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7632	5.66	0.86	12	0.02	3297.00	21815.00	23450	20230908	-20.38	17400	20240805	7.30	21450	-12.96	20240102	17400	7.30	20240805	23450	-20.38	20230908	17400	7.30	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
8	20240830	100628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18690	-40	5	-0.21	60360700	3231	4.83	18730	18900	18620	24300	13120	18730	18681.74	8.37	0	-891	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7640	5.67	0.86	12	0.01	3297.00	21815.00	23450	20230908	-20.30	17400	20240805	7.41	21450	-12.87	20240102	17400	7.41	20240805	23450	-20.30	20230908	17400	7.41	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
9	20240830	090628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18740	10	2	0.05	7699740	411	0.62	18730	18900	18700	24300	13120	18730	18734.16	8.37	0	-28	19250	18990	18780	18520	18310	18885	18415	409	5570	1000	14230	10	1	40878588	7661	5.68	0.86	12	0.00	3297.00	21815.00	23450	20230908	-20.09	17400	20240805	7.70	21450	-12.63	20240102	17400	7.70	20240805	23450	-20.09	20230908	17400	7.70	20240805	0.52	N	069260	1000	408 억	3419776	N	N	365	N	N
10	20240829	160627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	-150	5	-0.79	1238006410	66255	133.78	19020	19040	18570	24500	13220	18880	18685.40	8.36	0	5544	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7657	5.68	0.86	12	0.16	3297.00	21815.00	23450	20230908	-20.13	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23450	-20.13	20230908	17400	7.64	20240805	0.51	N	069260	1000	408 억	3416004	N	N	365	N	N
11	20240829	150635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	-200	5	-1.06	1104487820	59111	119.36	19020	19040	18570	24500	13220	18880	18684.98	8.36	0	2789	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7636	5.67	0.86	12	0.14	3297.00	21815.00	23450	20230908	-20.34	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23450	-20.34	20230908	17400	7.36	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
12	20240829	140635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18820	-60	5	-0.32	828873220	44389	89.63	19020	19040	18570	24500	13220	18880	18672.94	8.36	0	2027	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7693	5.71	0.86	12	0.11	3297.00	21815.00	23450	20230908	-19.74	17400	20240805	8.16	21450	-12.26	20240102	17400	8.16	20240805	23450	-19.74	20230908	17400	8.16	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
13	20240829	130637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18600	-280	5	-1.48	710789350	38080	76.89	19020	19040	18570	24500	13220	18880	18665.69	8.36	0	1022	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7603	5.64	0.85	12	0.09	3297.00	21815.00	23450	20230908	-20.68	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23450	-20.68	20230908	17400	6.90	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
14	20240829	120634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18650	-230	5	-1.22	397668630	21254	42.92	19020	19040	18620	24500	13220	18880	18710.30	8.36	0	-154	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7624	5.66	0.85	12	0.05	3297.00	21815.00	23450	20230908	-20.47	17400	20240805	7.18	21450	-13.05	20240102	17400	7.18	20240805	23450	-20.47	20230908	17400	7.18	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
15	20240829	110637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18670	-210	5	-1.11	338919790	18102	36.55	19020	19040	18650	24500	13220	18880	18722.78	8.36	0	-54	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7632	5.66	0.86	12	0.04	3297.00	21815.00	23450	20230908	-20.38	17400	20240805	7.30	21450	-12.96	20240102	17400	7.30	20240805	23450	-20.38	20230908	17400	7.30	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
16	20240829	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	-150	5	-0.79	207646240	11072	22.36	19020	19040	18680	24500	13220	18880	18754.18	8.36	0	269	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7657	5.68	0.86	12	0.03	3297.00	21815.00	23450	20230908	-20.13	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23450	-20.13	20230908	17400	7.64	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
17	20240829	090634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18890	10	2	0.05	21168700	1116	2.25	19020	19040	18810	24500	13220	18880	18968.37	8.36	0	361	19326	19102	18976	18752	18626	19040	18690	409	5620	1000	14340	10	1	40878588	7722	5.73	0.87	12	0.00	3297.00	21815.00	23450	20230908	-19.45	17400	20240805	8.56	21450	-11.93	20240102	17400	8.56	20240805	23450	-19.45	20230908	17400	8.56	20240805	0.51	N	069260	1000	408 억	3416004	N	N	1156	N	N
18	20240828	160614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18880	-300	5	-1.56	936697860	49457	115.84	19190	19200	18850	24900	13430	19180	18939.97	8.38	0	-7163	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7718	5.73	0.87	12	0.12	3297.00	21815.00	23450	20230908	-19.49	17400	20240805	8.51	21450	-11.98	20240102	17400	8.51	20240805	23450	-19.49	20230908	17400	8.51	20240805	0.51	N	069260	1000	408 억	3424620	N	N	1156	N	N
19	20240828	150618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18850	-330	5	-1.72	901220970	47577	111.43	19190	19200	18850	24900	13430	19180	18942.37	8.38	0	-7339	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7706	5.72	0.86	12	0.12	3297.00	21815.00	23450	20230908	-19.62	17400	20240805	8.33	21450	-12.12	20240102	17400	8.33	20240805	23450	-19.62	20230908	17400	8.33	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
20	20240828	140620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18910	-270	5	-1.41	805550720	42507	99.56	19190	19200	18850	24900	13430	19180	18951.01	8.38	0	-4374	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7730	5.74	0.87	12	0.10	3297.00	21815.00	23450	20230908	-19.36	17400	20240805	8.68	21450	-11.84	20240102	17400	8.68	20240805	23450	-19.36	20230908	17400	8.68	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
21	20240828	130618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18900	-280	5	-1.46	713581430	37641	88.16	19190	19200	18850	24900	13430	19180	18957.56	8.38	0	-5064	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7726	5.73	0.87	12	0.09	3297.00	21815.00	23450	20230908	-19.40	17400	20240805	8.62	21450	-11.89	20240102	17400	8.62	20240805	23450	-19.40	20230908	17400	8.62	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
22	20240828	120616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18880	-300	5	-1.56	669730300	35320	82.73	19190	19200	18850	24900	13430	19180	18961.79	8.38	0	-4737	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7718	5.73	0.87	12	0.09	3297.00	21815.00	23450	20230908	-19.49	17400	20240805	8.51	21450	-11.98	20240102	17400	8.51	20240805	23450	-19.49	20230908	17400	8.51	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
23	20240828	110617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18880	-300	5	-1.56	563883280	29710	69.59	19190	19200	18850	24900	13430	19180	18979.58	8.38	0	-1999	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7718	5.73	0.87	12	0.07	3297.00	21815.00	23450	20230908	-19.49	17400	20240805	8.51	21450	-11.98	20240102	17400	8.51	20240805	23450	-19.49	20230908	17400	8.51	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
24	20240828	100641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18920	-260	5	-1.36	365248910	19189	44.94	19190	19200	18890	24900	13430	19180	19034.29	8.38	0	987	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7734	5.74	0.87	12	0.05	3297.00	21815.00	23450	20230908	-19.32	17400	20240805	8.74	21450	-11.79	20240102	17400	8.74	20240805	23450	-19.32	20230908	17400	8.74	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
25	20240828	090627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	-10	5	-0.05	29606870	1547	3.62	19190	19190	19070	24900	13430	19180	19138.25	8.38	0	-747	19340	19260	19130	19050	18920	19300	19090	409	5720	1000	14570	10	1	40878588	7836	5.81	0.88	12	0.00	3297.00	21815.00	23450	20230908	-18.25	17400	20240805	10.17	21450	-10.63	20240102	17400	10.17	20240805	23450	-18.25	20230908	17400	10.17	20240805	0.51	N	069260	1000	408 억	3424620	N	N	3672	N	N
26	20240827	160615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19180	110	2	0.58	810677600	42332	124.52	19080	19210	19000	24750	13350	19070	19150.47	8.38	0	178	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7841	5.82	0.88	12	0.10	3297.00	21815.00	23450	20230908	-18.21	17400	20240805	10.23	21450	-10.58	20240102	17400	10.23	20240805	23450	-18.21	20230908	17400	10.23	20240805	0.51	N	069260	1000	408 억	3427441	N	N	3672	N	N
27	20240827	150617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	90	2	0.47	714795800	37332	109.82	19080	19210	19000	24750	13350	19070	19147.00	8.38	0	152	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7832	5.81	0.88	12	0.09	3297.00	21815.00	23450	20230908	-18.29	17400	20240805	10.11	21450	-10.68	20240102	17400	10.11	20240805	23450	-18.29	20230908	17400	10.11	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
28	20240827	140618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	70	2	0.37	613434310	32044	94.26	19080	19210	19000	24750	13350	19070	19143.50	8.38	0	-88	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7824	5.81	0.88	12	0.08	3297.00	21815.00	23450	20230908	-18.38	17400	20240805	10.00	21450	-10.77	20240102	17400	10.00	20240805	23450	-18.38	20230908	17400	10.00	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
29	20240827	130622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	40	2	0.21	583002740	30454	89.58	19080	19210	19000	24750	13350	19070	19143.72	8.38	0	-107	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7812	5.80	0.88	12	0.07	3297.00	21815.00	23450	20230908	-18.51	17400	20240805	9.83	21450	-10.91	20240102	17400	9.83	20240805	23450	-18.51	20230908	17400	9.83	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
30	20240827	120623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	50	2	0.26	552020060	28833	84.82	19080	19210	19000	24750	13350	19070	19145.43	8.38	0	145	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7816	5.80	0.88	12	0.07	3297.00	21815.00	23450	20230908	-18.46	17400	20240805	9.89	21450	-10.86	20240102	17400	9.89	20240805	23450	-18.46	20230908	17400	9.89	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
31	20240827	110619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	100	2	0.52	498131600	26019	76.54	19080	19210	19000	24750	13350	19070	19144.92	8.38	0	109	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7836	5.81	0.88	12	0.06	3297.00	21815.00	23450	20230908	-18.25	17400	20240805	10.17	21450	-10.63	20240102	17400	10.17	20240805	23450	-18.25	20230908	17400	10.17	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
32	20240827	100617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	80	2	0.42	443990820	23192	68.22	19080	19210	19000	24750	13350	19070	19144.14	8.38	0	-75	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7828	5.81	0.88	12	0.06	3297.00	21815.00	23450	20230908	-18.34	17400	20240805	10.06	21450	-10.72	20240102	17400	10.06	20240805	23450	-18.34	20230908	17400	10.06	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
33	20240827	090616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	80	2	0.42	139036650	7284	21.43	19080	19150	19000	24750	13350	19070	19087.95	8.38	0	-3064	19210	19140	19020	18950	18830	19175	18985	409	5680	1000	14490	10	1	40878588	7828	5.81	0.88	12	0.02	3297.00	21815.00	23450	20230908	-18.34	17400	20240805	10.06	21450	-10.72	20240102	17400	10.06	20240805	23450	-18.34	20230908	17400	10.06	20240805	0.51	N	069260	1000	408 억	3427441	N	N	9	N	N
34	20240826	160609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	120	2	0.63	644336070	33935	135.40	18980	19090	18900	24600	13270	18950	18987.36	8.38	0	3058	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7796	5.78	0.87	12	0.08	3297.00	21815.00	23450	20230908	-18.68	17400	20240805	9.60	21450	-11.10	20240102	17400	9.60	20240805	23450	-18.68	20230908	17400	9.60	20240805	0.52	N	069260	1000	408 억	3426807	N	N	9	N	N
35	20240826	150614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	80	2	0.42	620872320	32704	130.49	18980	19090	18900	24600	13270	18950	18984.60	8.38	0	3209	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7779	5.77	0.87	12	0.08	3297.00	21815.00	23450	20230908	-18.85	17400	20240805	9.37	21450	-11.28	20240102	17400	9.37	20240805	23450	-18.85	20230908	17400	9.37	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
36	20240826	140617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	80	2	0.42	510314770	26903	107.34	18980	19050	18900	24600	13270	18950	18968.69	8.38	0	2621	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7779	5.77	0.87	12	0.07	3297.00	21815.00	23450	20230908	-18.85	17400	20240805	9.37	21450	-11.28	20240102	17400	9.37	20240805	23450	-18.85	20230908	17400	9.37	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
37	20240826	130619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18990	40	2	0.21	414030230	21837	87.13	18980	19050	18900	24600	13270	18950	18960.03	8.38	0	522	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7763	5.76	0.87	12	0.05	3297.00	21815.00	23450	20230908	-19.02	17400	20240805	9.14	21450	-11.47	20240102	17400	9.14	20240805	23450	-19.02	20230908	17400	9.14	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
38	20240826	120614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18950	0	3	0.00	273833050	14435	57.59	18980	19050	18900	24600	13270	18950	18970.08	8.38	0	-840	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7746	5.75	0.87	12	0.04	3297.00	21815.00	23450	20230908	-19.19	17400	20240805	8.91	21450	-11.66	20240102	17400	8.91	20240805	23450	-19.19	20230908	17400	8.91	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
39	20240826	110614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18970	20	2	0.11	203403330	10719	42.77	18980	19050	18900	24600	13270	18950	18975.96	8.38	0	-164	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7755	5.75	0.87	12	0.03	3297.00	21815.00	23450	20230908	-19.10	17400	20240805	9.02	21450	-11.56	20240102	17400	9.02	20240805	23450	-19.10	20230908	17400	9.02	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
40	20240826	100617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	30	2	0.16	156532300	8250	32.92	18980	19050	18900	24600	13270	18950	18973.61	8.38	0	-571	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7759	5.76	0.87	12	0.02	3297.00	21815.00	23450	20230908	-19.06	17400	20240805	9.08	21450	-11.52	20240102	17400	9.08	20240805	23450	-19.06	20230908	17400	9.08	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
41	20240826	090615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	60	2	0.32	61717450	3249	12.96	18980	19050	18930	24600	13270	18950	18995.83	8.38	0	-312	19090	19020	18900	18830	18710	19055	18865	409	5650	1000	14400	10	1	40878588	7771	5.77	0.87	12	0.01	3297.00	21815.00	23450	20230908	-18.93	17400	20240805	9.25	21450	-11.38	20240102	17400	9.25	20240805	23450	-18.93	20230908	17400	9.25	20240805	0.52	N	069260	1000	408 억	3426807	N	N	36	N	N
42	20240823	160612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18950	120	2	0.64	473178600	25062	72.68	18890	18970	18780	24450	13190	18830	18880.32	8.38	0	6759	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7746	5.75	0.87	12	0.06	3297.00	21815.00	23450	20230908	-19.19	17400	20240805	8.91	21450	-11.66	20240102	17400	8.91	20240805	23450	-19.19	20230908	17400	8.91	20240805	0.52	N	069260	1000	408 억	3423900	N	N	36	N	N
43	20240823	150616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18930	100	2	0.53	431692310	22872	66.33	18890	18970	18780	24450	13190	18830	18874.27	8.38	0	6711	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7738	5.74	0.87	12	0.06	3297.00	21815.00	23450	20230908	-19.28	17400	20240805	8.79	21450	-11.75	20240102	17400	8.79	20240805	23450	-19.28	20230908	17400	8.79	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
44	20240823	140614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18940	110	2	0.58	377409870	20005	58.02	18890	18970	18780	24450	13190	18830	18865.78	8.38	0	5804	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7742	5.74	0.87	12	0.05	3297.00	21815.00	23450	20230908	-19.23	17400	20240805	8.85	21450	-11.70	20240102	17400	8.85	20240805	23450	-19.23	20230908	17400	8.85	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
45	20240823	130615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18930	100	2	0.53	334526060	17741	51.45	18890	18970	18780	24450	13190	18830	18856.10	8.38	0	5019	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7738	5.74	0.87	12	0.04	3297.00	21815.00	23450	20230908	-19.28	17400	20240805	8.79	21450	-11.75	20240102	17400	8.79	20240805	23450	-19.28	20230908	17400	8.79	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
46	20240823	120613	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18860	30	2	0.16	173664510	9218	26.73	18890	18890	18780	24450	13190	18830	18839.72	8.38	0	991	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7710	5.72	0.86	12	0.02	3297.00	21815.00	23450	20230908	-19.57	17400	20240805	8.39	21450	-12.07	20240102	17400	8.39	20240805	23450	-19.57	20230908	17400	8.39	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
47	20240823	110614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18830	0	3	0.00	133429930	7085	20.55	18890	18890	18780	24450	13190	18830	18832.74	8.38	0	533	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7697	5.71	0.86	12	0.02	3297.00	21815.00	23450	20230908	-19.70	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23450	-19.70	20230908	17400	8.22	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
48	20240823	100613	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18840	10	2	0.05	49748100	2644	7.67	18890	18890	18780	24450	13190	18830	18815.47	8.38	0	-88	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7702	5.71	0.86	12	0.01	3297.00	21815.00	23450	20230908	-19.66	17400	20240805	8.28	21450	-12.17	20240102	17400	8.28	20240805	23450	-19.66	20230908	17400	8.28	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
49	20240823	090616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18790	-40	5	-0.21	10668170	566	1.64	18890	18890	18790	24450	13190	18830	18848.36	8.38	0	111	18963	18896	18813	18746	18663	18855	18705	409	5620	1000	14310	10	1	40878588	7681	5.70	0.86	12	0.00	3297.00	21815.00	23450	20230908	-19.87	17400	20240805	7.99	21450	-12.40	20240102	17400	7.99	20240805	23450	-19.87	20230908	17400	7.99	20240805	0.52	N	069260	1000	408 억	3423900	N	N	159	N	N
50	20240822	160610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18830	100	2	0.53	648487630	34482	44.77	18840	18880	18730	24300	13120	18730	18806.56	8.38	0	-545	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7697	5.71	0.86	12	0.08	3297.00	21815.00	23450	20230908	-19.70	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23450	-19.70	20230908	17400	8.22	20240805	0.52	N	069260	1000	408 억	3425548	N	N	159	N	N
51	20240822	150615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18820	90	2	0.48	588542820	31298	40.64	18840	18880	18730	24300	13120	18730	18804.49	8.38	0	-449	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7693	5.71	0.86	12	0.08	3297.00	21815.00	23450	20230908	-19.74	17400	20240805	8.16	21450	-12.26	20240102	17400	8.16	20240805	23450	-19.74	20230908	17400	8.16	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
52	20240822	140616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18830	100	2	0.53	506685480	26949	34.99	18840	18880	18730	24300	13120	18730	18801.64	8.38	0	-441	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7697	5.71	0.86	12	0.07	3297.00	21815.00	23450	20230908	-19.70	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23450	-19.70	20230908	17400	8.22	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
53	20240822	130616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18840	110	2	0.59	398284560	21193	27.52	18840	18880	18730	24300	13120	18730	18793.21	8.38	0	3079	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7702	5.71	0.86	12	0.05	3297.00	21815.00	23450	20230908	-19.66	17400	20240805	8.28	21450	-12.17	20240102	17400	8.28	20240805	23450	-19.66	20230908	17400	8.28	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
54	20240822	120619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18820	90	2	0.48	372722080	19834	25.75	18840	18880	18730	24300	13120	18730	18792.08	8.38	0	2950	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7693	5.71	0.86	12	0.05	3297.00	21815.00	23450	20230908	-19.74	17400	20240805	8.16	21450	-12.26	20240102	17400	8.16	20240805	23450	-19.74	20230908	17400	8.16	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
55	20240822	110612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18780	50	2	0.27	310203060	16506	21.43	18840	18880	18730	24300	13120	18730	18793.35	8.38	0	2247	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7677	5.70	0.86	12	0.04	3297.00	21815.00	23450	20230908	-19.91	17400	20240805	7.93	21450	-12.45	20240102	17400	7.93	20240805	23450	-19.91	20230908	17400	7.93	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
56	20240822	100612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	70	2	0.37	187834400	10004	12.99	18840	18880	18730	24300	13120	18730	18775.93	8.38	0	1822	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7685	5.70	0.86	12	0.02	3297.00	21815.00	23450	20230908	-19.83	17400	20240805	8.05	21450	-12.35	20240102	17400	8.05	20240805	23450	-19.83	20230908	17400	8.05	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
57	20240822	090614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18780	50	2	0.27	12919140	686	0.89	18840	18880	18750	24300	13120	18730	18832.57	8.38	0	204	19256	18992	18796	18532	18336	18895	18435	409	5570	1000	14230	10	1	40878588	7677	5.70	0.86	12	0.00	3297.00	21815.00	23450	20230908	-19.91	17400	20240805	7.93	21450	-12.45	20240102	17400	7.93	20240805	23450	-19.91	20230908	17400	7.93	20240805	0.52	N	069260	1000	408 억	3425548	N	N	105	N	N
58	20240821	160609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	50	2	0.27	1451502620	77012	424.47	18790	19060	18600	24250	13080	18680	18847.75	8.31	0	27490	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7657	5.68	0.86	12	0.19	3297.00	21815.00	23450	20230908	-20.13	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23450	-20.13	20230908	17400	7.64	20240805	0.52	N	069260	1000	408 억	3397957	N	N	105	N	N
59	20240821	150616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18710	30	2	0.16	1421563690	75414	415.66	18790	19060	18600	24250	13080	18680	18850.13	8.31	0	27444	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7648	5.67	0.86	12	0.18	3297.00	21815.00	23450	20230908	-20.21	17400	20240805	7.53	21450	-12.77	20240102	17400	7.53	20240805	23450	-20.21	20230908	17400	7.53	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
60	20240821	140612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18790	110	2	0.59	1320080590	70005	385.85	18790	19060	18600	24250	13080	18680	18856.95	8.31	0	28131	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7681	5.70	0.86	12	0.17	3297.00	21815.00	23450	20230908	-19.87	17400	20240805	7.99	21450	-12.40	20240102	17400	7.99	20240805	23450	-19.87	20230908	17400	7.99	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
61	20240821	130617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18830	150	2	0.80	1264968750	67075	369.70	18790	19060	18600	24250	13080	18680	18859.02	8.31	0	29823	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7697	5.71	0.86	12	0.16	3297.00	21815.00	23450	20230908	-19.70	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23450	-19.70	20230908	17400	8.22	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
62	20240821	120618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18810	130	2	0.70	1250181660	66290	365.38	18790	19060	18600	24250	13080	18680	18859.28	8.31	0	29596	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7689	5.71	0.86	12	0.16	3297.00	21815.00	23450	20230908	-19.79	17400	20240805	8.10	21450	-12.31	20240102	17400	8.10	20240805	23450	-19.79	20230908	17400	8.10	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
63	20240821	110612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18820	140	2	0.75	1160732680	61534	339.16	18790	19060	18600	24250	13080	18680	18863.27	8.31	0	29397	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7693	5.71	0.86	12	0.15	3297.00	21815.00	23450	20230908	-19.74	17400	20240805	8.16	21450	-12.26	20240102	17400	8.16	20240805	23450	-19.74	20230908	17400	8.16	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
64	20240821	100618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	350	2	1.87	942914060	50015	275.67	18790	19050	18600	24250	13080	18680	18852.63	8.31	0	28561	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7779	5.77	0.87	12	0.12	3297.00	21815.00	23450	20230908	-18.85	17400	20240805	9.37	21450	-11.28	20240102	17400	9.37	20240805	23450	-18.85	20230908	17400	9.37	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
65	20240821	090612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18620	-60	5	-0.32	25291750	1351	7.45	18790	18790	18600	24250	13080	18680	18720.76	8.31	0	-555	18800	18740	18680	18620	18560	18710	18590	409	5570	1000	14190	10	1	40878588	7612	5.65	0.85	12	0.00	3297.00	21815.00	23450	20230908	-20.60	17400	20240805	7.01	21450	-13.19	20240102	17400	7.01	20240805	23450	-20.60	20230908	17400	7.01	20240805	0.52	N	069260	1000	408 억	3397957	N	N	447	N	N
66	20240820	160604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	-20	5	-0.11	338384830	18143	55.81	18740	18740	18620	24300	13090	18700	18650.99	8.32	0	-1587	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7636	5.67	0.86	12	0.04	3297.00	21815.00	23450	20230908	-20.34	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23450	-20.34	20230908	17400	7.36	20240805	0.52	N	069260	1000	408 억	3399486	N	N	447	N	N
67	20240820	150612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18660	-40	5	-0.21	300921600	16137	49.64	18740	18740	18620	24300	13090	18700	18647.93	8.32	0	-1026	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7628	5.66	0.86	12	0.04	3297.00	21815.00	23450	20230908	-20.43	17400	20240805	7.24	21450	-13.01	20240102	17400	7.24	20240805	23450	-20.43	20230908	17400	7.24	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
68	20240820	140611	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	-20	5	-0.11	228100710	12236	37.64	18740	18740	18620	24300	13090	18700	18641.77	8.32	0	-1315	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7636	5.67	0.86	12	0.03	3297.00	21815.00	23450	20230908	-20.34	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23450	-20.34	20230908	17400	7.36	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
69	20240820	130612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18640	-60	5	-0.32	178596400	9583	29.48	18740	18740	18620	24300	13090	18700	18636.79	8.32	0	-2461	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7620	5.65	0.85	12	0.02	3297.00	21815.00	23450	20230908	-20.51	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23450	-20.51	20230908	17400	7.13	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
70	20240820	120612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18640	-60	5	-0.32	163375550	8767	26.97	18740	18740	18620	24300	13090	18700	18635.29	8.32	0	-2232	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7620	5.65	0.85	12	0.02	3297.00	21815.00	23450	20230908	-20.51	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23450	-20.51	20230908	17400	7.13	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
71	20240820	110608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18630	-70	5	-0.37	140004790	7513	23.11	18740	18740	18620	24300	13090	18700	18635.00	8.32	0	-2094	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7616	5.65	0.85	12	0.02	3297.00	21815.00	23450	20230908	-20.55	17400	20240805	7.07	21450	-13.15	20240102	17400	7.07	20240805	23450	-20.55	20230908	17400	7.07	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
72	20240820	100607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18640	-60	5	-0.32	87718640	4706	14.48	18740	18740	18620	24300	13090	18700	18639.75	8.32	0	-2002	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7620	5.65	0.85	12	0.01	3297.00	21815.00	23450	20230908	-20.51	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23450	-20.51	20230908	17400	7.13	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
73	20240820	090608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18640	-60	5	-0.32	13936660	747	2.30	18740	18740	18630	24300	13090	18700	18656.84	8.32	0	-420	18880	18790	18650	18560	18420	18815	18585	409	5600	1000	14210	10	1	40878588	7620	5.65	0.85	12	0.00	3297.00	21815.00	23450	20230908	-20.51	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23450	-20.51	20230908	17400	7.13	20240805	0.52	N	069260	1000	408 억	3399486	N	N	1353	N	N
74	20240819	160602	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18700	60	2	0.32	604070840	32505	117.09	18700	18740	18510	24200	13050	18640	18583.94	8.31	0	4295	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7644	5.67	0.86	12	0.08	3297.00	21815.00	23450	20230908	-20.26	17400	20240805	7.47	21450	-12.82	20240102	17400	7.47	20240805	23450	-20.26	20230908	17400	7.47	20240805	0.52	N	069260	1000	408 억	3396333	N	N	1353	N	N
75	20240819	150605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18520	-120	5	-0.64	515170080	27735	99.91	18700	18740	18510	24200	13050	18640	18574.73	8.31	0	2525	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7571	5.62	0.85	12	0.07	3297.00	21815.00	23450	20230908	-21.02	17400	20240805	6.44	21450	-13.66	20240102	17400	6.44	20240805	23450	-21.02	20230908	17400	6.44	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
76	20240819	140607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18530	-110	5	-0.59	440651870	23712	85.42	18700	18740	18510	24200	13050	18640	18583.50	8.31	0	1892	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7575	5.62	0.85	12	0.06	3297.00	21815.00	23450	20230908	-20.98	17400	20240805	6.49	21450	-13.61	20240102	17400	6.49	20240805	23450	-20.98	20230908	17400	6.49	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
77	20240819	130604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18540	-100	5	-0.54	372922110	20056	72.25	18700	18740	18530	24200	13050	18640	18594.04	8.31	0	1094	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7579	5.62	0.85	12	0.05	3297.00	21815.00	23450	20230908	-20.94	17400	20240805	6.55	21450	-13.57	20240102	17400	6.55	20240805	23450	-20.94	20230908	17400	6.55	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
78	20240819	120605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18550	-90	5	-0.48	313059430	16827	60.62	18700	18740	18540	24200	13050	18640	18604.59	8.31	0	57	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7583	5.63	0.85	12	0.04	3297.00	21815.00	23450	20230908	-20.90	17400	20240805	6.61	21450	-13.52	20240102	17400	6.61	20240805	23450	-20.90	20230908	17400	6.61	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
79	20240819	110606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18580	-60	5	-0.32	173679950	9316	33.56	18700	18740	18550	24200	13050	18640	18643.19	8.31	0	160	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7595	5.64	0.85	12	0.02	3297.00	21815.00	23450	20230908	-20.77	17400	20240805	6.78	21450	-13.38	20240102	17400	6.78	20240805	23450	-20.77	20230908	17400	6.78	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
80	20240819	100607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18620	-20	5	-0.11	86416060	4627	16.67	18700	18740	18620	24200	13050	18640	18676.48	8.31	0	158	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7612	5.65	0.85	12	0.01	3297.00	21815.00	23450	20230908	-20.60	17400	20240805	7.01	21450	-13.19	20240102	17400	7.01	20240805	23450	-20.60	20230908	17400	7.01	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
81	20240819	090606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	90	2	0.48	12869090	688	2.48	18700	18740	18670	24200	13050	18640	18705.07	8.31	0	4	18853	18746	18663	18556	18473	18705	18515	409	5560	1000	14160	10	1	40878588	7657	5.68	0.86	12	0.00	3297.00	21815.00	23450	20230908	-20.13	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23450	-20.13	20230908	17400	7.64	20240805	0.52	N	069260	1000	408 억	3396333	N	N	13	N	N
82	20240816	160600	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18640	70	2	0.38	516869050	27660	76.71	18740	18770	18580	24100	13000	18570	18686.52	8.31	0	2425	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7620	5.65	0.85	12	0.07	3297.00	21815.00	23450	20230908	-20.51	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23450	-20.51	20230908	17400	7.13	20240805	0.52	N	069260	1000	408 억	3396369	N	N	13	N	N
83	20240816	150603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18640	70	2	0.38	474053760	25363	70.34	18740	18770	18580	24100	13000	18570	18690.76	8.31	0	3960	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7620	5.65	0.85	12	0.06	3297.00	21815.00	23450	20230908	-20.51	17400	20240805	7.13	21450	-13.10	20240102	17400	7.13	20240805	23450	-20.51	20230908	17400	7.13	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
84	20240816	140605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18650	80	2	0.43	443210610	23711	65.76	18740	18770	18580	24100	13000	18570	18692.19	8.31	0	3950	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7624	5.66	0.85	12	0.06	3297.00	21815.00	23450	20230908	-20.47	17400	20240805	7.18	21450	-13.05	20240102	17400	7.18	20240805	23450	-20.47	20230908	17400	7.18	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
85	20240816	130606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18660	90	2	0.48	430375560	23023	63.85	18740	18770	18580	24100	13000	18570	18693.29	8.31	0	3880	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7628	5.66	0.86	12	0.06	3297.00	21815.00	23450	20230908	-20.43	17400	20240805	7.24	21450	-13.01	20240102	17400	7.24	20240805	23450	-20.43	20230908	17400	7.24	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
86	20240816	120602	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18690	120	2	0.65	400164210	21404	59.36	18740	18770	18580	24100	13000	18570	18695.77	8.31	0	3439	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7640	5.67	0.86	12	0.05	3297.00	21815.00	23450	20230908	-20.30	17400	20240805	7.41	21450	-12.87	20240102	17400	7.41	20240805	23450	-20.30	20230908	17400	7.41	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
87	20240816	110607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18700	130	2	0.70	363594450	19447	53.94	18740	18770	18580	24100	13000	18570	18696.69	8.31	0	3485	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7644	5.67	0.86	12	0.05	3297.00	21815.00	23450	20230908	-20.26	17400	20240805	7.47	21450	-12.82	20240102	17400	7.47	20240805	23450	-20.26	20230908	17400	7.47	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
88	20240816	100602	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	110	2	0.59	268908280	14391	39.91	18740	18760	18580	24100	13000	18570	18685.86	8.31	0	3553	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7636	5.67	0.86	12	0.04	3297.00	21815.00	23450	20230908	-20.34	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23450	-20.34	20230908	17400	7.36	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
89	20240816	090604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18720	150	2	0.81	45904510	2451	6.80	18740	18760	18650	24100	13000	18570	18728.89	8.31	0	1923	18776	18672	18466	18362	18156	18725	18415	409	5530	1000	14110	10	1	40878588	7652	5.68	0.86	12	0.01	3297.00	21815.00	23450	20230908	-20.17	17400	20240805	7.59	21450	-12.73	20240102	17400	7.59	20240805	23450	-20.17	20230908	17400	7.59	20240805	0.52	N	069260	1000	408 억	3396369	N	N	20	N	N
90	20240814	160603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18570	210	2	1.14	663494350	36055	177.20	18370	18570	18260	23850	12860	18360	18402.20	8.32	0	-3435	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7591	5.63	0.85	12	0.09	3297.00	21815.00	23450	20230908	-20.81	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23450	-20.81	20230908	17400	6.72	20240805	0.52	N	069260	1000	408 억	3400994	N	N	20	N	N
91	20240814	150604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18530	170	2	0.93	573044700	31181	153.25	18370	18530	18260	23850	12860	18360	18378.01	8.32	0	-5004	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7575	5.62	0.85	12	0.08	3297.00	21815.00	23450	20230908	-20.98	17400	20240805	6.49	21450	-13.61	20240102	17400	6.49	20240805	23450	-20.98	20230908	17400	6.49	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
92	20240814	140609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18490	130	2	0.71	541501080	29476	144.87	18370	18510	18260	23850	12860	18360	18370.91	8.32	0	-6252	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7558	5.61	0.85	12	0.07	3297.00	21815.00	23450	20230908	-21.15	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23450	-21.15	20230908	17400	6.26	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
93	20240814	130605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18430	70	2	0.38	493092800	26855	131.99	18370	18470	18260	23850	12860	18360	18361.30	8.32	0	-7441	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7534	5.59	0.84	12	0.07	3297.00	21815.00	23450	20230908	-21.41	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23450	-21.41	20230908	17400	5.92	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
94	20240814	120603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18440	80	2	0.44	441178290	24038	118.14	18370	18470	18260	23850	12860	18360	18353.37	8.32	0	-8225	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7538	5.59	0.85	12	0.06	3297.00	21815.00	23450	20230908	-21.36	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23450	-21.36	20230908	17400	5.98	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
95	20240814	110600	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18350	-10	5	-0.05	363937390	19846	97.54	18370	18440	18260	23850	12860	18360	18338.07	8.32	0	-9722	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7501	5.57	0.84	12	0.05	3297.00	21815.00	23450	20230908	-21.75	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23450	-21.75	20230908	17400	5.46	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
96	20240814	100559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18270	-90	5	-0.49	259146620	14123	69.41	18370	18440	18260	23850	12860	18360	18349.26	8.32	0	-10119	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7469	5.54	0.84	12	0.03	3297.00	21815.00	23450	20230908	-22.09	17400	20240805	5.00	21450	-14.83	20240102	17400	5.00	20240805	23450	-22.09	20230908	17400	5.00	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
97	20240814	090632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18390	30	2	0.16	52001180	2837	13.94	18370	18440	18260	23850	12860	18360	18329.64	8.32	0	-1104	18673	18516	18413	18256	18153	18465	18205	409	5490	1000	13950	10	1	40878588	7518	5.58	0.84	12	0.01	3297.00	21815.00	23450	20230908	-21.58	17400	20240805	5.69	21450	-14.27	20240102	17400	5.69	20240805	23450	-21.58	20230908	17400	5.69	20240805	0.52	N	069260	1000	408 억	3400994	N	N	269	N	N
98	20240813	160553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18360	-20	5	-0.11	373746220	20347	52.20	18380	18570	18310	23850	12870	18380	18368.62	8.32	0	1604	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7505	5.57	0.84	12	0.05	3297.00	21815.00	23450	20230908	-21.71	17400	20240805	5.52	21450	-14.41	20240102	17400	5.52	20240805	23450	-21.71	20230908	17400	5.52	20240805	0.51	N	069260	1000	408 억	3399538	N	N	269	N	N
99	20240813	150557	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	0	3	0.00	337073330	18350	47.08	18380	18570	18310	23850	12870	18380	18369.12	8.32	0	2417	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7513	5.57	0.84	12	0.04	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
100	20240813	140559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18360	-20	5	-0.11	223388290	12151	31.17	18380	18570	18310	23850	12870	18380	18384.35	8.32	0	1790	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7505	5.57	0.84	12	0.03	3297.00	21815.00	23450	20230908	-21.71	17400	20240805	5.52	21450	-14.41	20240102	17400	5.52	20240805	23450	-21.71	20230908	17400	5.52	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
101	20240813	130559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	-10	5	-0.05	209867720	11415	29.29	18380	18570	18310	23850	12870	18380	18385.26	8.32	0	1965	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7509	5.57	0.84	12	0.03	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
102	20240813	120554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18390	10	2	0.05	194666400	10588	27.16	18380	18570	18310	23850	12870	18380	18385.57	8.32	0	1856	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7518	5.58	0.84	12	0.03	3297.00	21815.00	23450	20230908	-21.58	17400	20240805	5.69	21450	-14.27	20240102	17400	5.69	20240805	23450	-21.58	20230908	17400	5.69	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
103	20240813	110553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	-10	5	-0.05	143575900	7809	20.03	18380	18570	18310	23850	12870	18380	18385.95	8.32	0	1138	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7509	5.57	0.84	12	0.02	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
104	20240813	100555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18440	60	2	0.33	114049260	6205	15.92	18380	18570	18310	23850	12870	18380	18380.22	8.32	0	1163	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7538	5.59	0.85	12	0.02	3297.00	21815.00	23450	20230908	-21.36	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23450	-21.36	20230908	17400	5.98	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
105	20240813	090559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	0	3	0.00	29390050	1596	4.09	18380	18570	18380	23850	12870	18380	18414.82	8.32	0	-71	18713	18546	18403	18236	18093	18630	18320	409	5470	1000	13960	10	1	40878588	7513	5.57	0.84	12	0.00	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.51	N	069260	1000	408 억	3399538	N	N	379	N	N
106	20240812	160552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	60	2	0.33	715964180	38958	99.20	18290	18570	18260	23800	12830	18320	18377.85	8.28	0	3705	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7513	5.57	0.84	12	0.10	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.53	N	069260	1000	408 억	3385399	N	N	379	N	N
107	20240812	150553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	60	2	0.33	662668920	36058	91.81	18290	18570	18260	23800	12830	18320	18377.86	8.28	0	2486	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7513	5.57	0.84	12	0.09	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
108	20240812	140552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	60	2	0.33	581882060	31665	80.63	18290	18570	18260	23800	12830	18320	18376.19	8.28	0	1330	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7513	5.57	0.84	12	0.08	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
109	20240812	130549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	50	2	0.27	514860430	28018	71.34	18290	18570	18260	23800	12830	18320	18376.06	8.28	0	907	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7509	5.57	0.84	12	0.07	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
110	20240812	120548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18330	10	2	0.05	410222890	22318	56.83	18290	18570	18260	23800	12830	18320	18380.81	8.28	0	-965	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7493	5.56	0.84	12	0.05	3297.00	21815.00	23450	20230908	-21.83	17400	20240805	5.34	21450	-14.55	20240102	17400	5.34	20240805	23450	-21.83	20230908	17400	5.34	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
111	20240812	110548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18280	-40	5	-0.22	298981410	16244	41.36	18290	18570	18260	23800	12830	18320	18405.65	8.28	0	-123	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7473	5.54	0.84	12	0.04	3297.00	21815.00	23450	20230908	-22.05	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23450	-22.05	20230908	17400	5.06	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
112	20240812	100546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18460	140	2	0.76	173211960	9389	23.91	18290	18570	18290	23800	12830	18320	18448.39	8.28	0	2064	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7546	5.60	0.85	12	0.02	3297.00	21815.00	23450	20230908	-21.28	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23450	-21.28	20230908	17400	6.09	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
113	20240812	090544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18490	170	2	0.93	46412990	2536	6.46	18290	18490	18290	23800	12830	18320	18301.65	8.28	0	1109	18693	18506	18413	18226	18133	18460	18180	409	5480	1000	13920	10	1	40878588	7558	5.61	0.85	12	0.01	3297.00	21815.00	23450	20230908	-21.15	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23450	-21.15	20230908	17400	6.26	20240805	0.53	N	069260	1000	408 억	3385399	N	N	79	N	N
114	20240809	160543	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18320	-190	5	-1.03	723398580	39258	55.57	18450	18600	18320	24050	12960	18510	18426.78	8.31	0	-10606	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7489	5.56	0.84	12	0.10	3297.00	21815.00	23450	20230908	-21.88	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23450	-21.88	20230908	17400	5.29	20240805	0.50	N	069260	1000	408 억	3395172	N	N	79	N	N
115	20240809	150556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	-130	5	-0.70	644645060	34964	49.49	18450	18600	18320	24050	12960	18510	18437.39	8.31	0	-7683	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7513	5.57	0.84	12	0.09	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
116	20240809	140555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	-140	5	-0.76	577185080	31294	44.30	18450	18600	18320	24050	12960	18510	18443.95	8.31	0	-7668	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7509	5.57	0.84	12	0.08	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
117	20240809	130554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18420	-90	5	-0.49	496733460	26919	38.10	18450	18600	18320	24050	12960	18510	18452.89	8.31	0	-6015	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7530	5.59	0.84	12	0.07	3297.00	21815.00	23450	20230908	-21.45	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23450	-21.45	20230908	17400	5.86	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
118	20240809	120552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18410	-100	5	-0.54	452409200	24512	34.70	18450	18600	18320	24050	12960	18510	18456.64	8.31	0	-5646	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7526	5.58	0.84	12	0.06	3297.00	21815.00	23450	20230908	-21.49	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23450	-21.49	20230908	17400	5.80	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
119	20240809	110546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18490	-20	5	-0.11	233721980	12629	17.88	18450	18600	18440	24050	12960	18510	18506.77	8.31	0	-2969	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7558	5.61	0.85	12	0.03	3297.00	21815.00	23450	20230908	-21.15	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23450	-21.15	20230908	17400	6.26	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
120	20240809	100555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18520	10	2	0.05	155156750	8380	11.86	18450	18600	18440	24050	12960	18510	18515.13	8.31	0	-901	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7571	5.62	0.85	12	0.02	3297.00	21815.00	23450	20230908	-21.02	17400	20240805	6.44	21450	-13.66	20240102	17400	6.44	20240805	23450	-21.02	20230908	17400	6.44	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
121	20240809	090548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18440	-70	5	-0.38	59402560	3214	4.55	18450	18510	18440	24050	12960	18510	18482.44	8.31	0	-954	18890	18700	18400	18210	17910	18795	18305	409	5540	1000	14060	10	1	40878588	7538	5.59	0.85	12	0.01	3297.00	21815.00	23450	20230908	-21.36	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23450	-21.36	20230908	17400	5.98	20240805	0.50	N	069260	1000	408 억	3395172	N	N	200	N	N
122	20240808	160540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18510	230	2	1.26	1295317570	70581	145.01	18170	18590	18100	23750	12800	18280	18352.17	8.30	0	18369	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7567	5.61	0.85	12	0.17	3297.00	21815.00	23450	20230908	-21.07	17400	20240805	6.38	21450	-13.71	20240102	17400	6.38	20240805	23450	-21.07	20230908	17400	6.38	20240805	0.52	N	069260	1000	408 억	3392544	N	N	200	N	N
123	20240808	150545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18380	100	2	0.55	1118082340	60997	125.32	18170	18590	18100	23750	12800	18280	18330.12	8.30	0	16655	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7513	5.57	0.84	12	0.15	3297.00	21815.00	23450	20230908	-21.62	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23450	-21.62	20230908	17400	5.63	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
124	20240808	140547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18470	190	2	1.04	893195370	48794	100.25	18170	18500	18100	23750	12800	18280	18305.43	8.30	0	16295	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7550	5.60	0.85	12	0.12	3297.00	21815.00	23450	20230908	-21.24	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23450	-21.24	20230908	17400	6.15	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
125	20240808	130548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	90	2	0.49	664181700	36320	74.62	18170	18500	18100	23750	12800	18280	18286.94	8.30	0	12077	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7509	5.57	0.84	12	0.09	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
126	20240808	120553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	90	2	0.49	523114080	28662	58.89	18170	18390	18100	23750	12800	18280	18251.14	8.30	0	9523	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7509	5.57	0.84	12	0.07	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
127	20240808	110548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18320	40	2	0.22	376349530	20658	42.44	18170	18390	18100	23750	12800	18280	18218.10	8.30	0	5654	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7489	5.56	0.84	12	0.05	3297.00	21815.00	23450	20230908	-21.88	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23450	-21.88	20230908	17400	5.29	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
128	20240808	100545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18250	-30	5	-0.16	127633380	7013	14.41	18170	18390	18100	23750	12800	18280	18199.54	8.30	0	-1427	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7460	5.54	0.84	12	0.02	3297.00	21815.00	23450	20230908	-22.17	17400	20240805	4.89	21450	-14.92	20240102	17400	4.89	20240805	23450	-22.17	20230908	17400	4.89	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
129	20240808	090542	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18190	-90	5	-0.49	34825200	1918	3.94	18170	18390	18100	23750	12800	18280	18157.04	8.30	0	-235	18733	18506	18273	18046	17813	18620	18160	409	5470	1000	13890	10	1	40878588	7436	5.52	0.83	12	0.00	3297.00	21815.00	23450	20230908	-22.43	17400	20240805	4.54	21450	-15.20	20240102	17400	4.54	20240805	23450	-22.43	20230908	17400	4.54	20240805	0.52	N	069260	1000	408 억	3392544	N	N	116	N	N
130	20240807	160533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18280	20	2	0.11	894597020	48662	39.33	18200	18500	18040	23700	12790	18260	18383.90	8.30	0	-12942	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7473	5.54	0.84	12	0.12	3297.00	21815.00	23450	20230908	-22.05	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23450	-22.05	20230908	17400	5.06	20240805	0.52	N	069260	1000	408 억	3394794	N	N	116	N	N
131	20240807	150542	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18320	60	2	0.33	789979320	42945	34.71	18200	18500	18040	23700	12790	18260	18395.14	8.30	0	-9854	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7489	5.56	0.84	12	0.11	3297.00	21815.00	23450	20230908	-21.88	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23450	-21.88	20230908	17400	5.29	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
132	20240807	140546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18400	140	2	0.77	698891340	37983	30.70	18200	18500	18040	23700	12790	18260	18400.11	8.30	0	-7997	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7522	5.58	0.84	12	0.09	3297.00	21815.00	23450	20230908	-21.54	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23450	-21.54	20230908	17400	5.75	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
133	20240807	130541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18470	210	2	1.15	610654950	33190	26.82	18200	18500	18040	23700	12790	18260	18398.76	8.30	0	-5500	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7550	5.60	0.85	12	0.08	3297.00	21815.00	23450	20230908	-21.24	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23450	-21.24	20230908	17400	6.15	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
134	20240807	120544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18500	240	2	1.31	524141860	28510	23.04	18200	18500	18040	23700	12790	18260	18384.49	8.30	0	-3755	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7563	5.61	0.85	12	0.07	3297.00	21815.00	23450	20230908	-21.11	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23450	-21.11	20230908	17400	6.32	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
135	20240807	110543	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18470	210	2	1.15	433276190	23592	19.07	18200	18500	18040	23700	12790	18260	18365.39	8.30	0	-2574	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7550	5.60	0.85	12	0.06	3297.00	21815.00	23450	20230908	-21.24	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23450	-21.24	20230908	17400	6.15	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
136	20240807	100537	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18430	170	2	0.93	207032900	11352	9.17	18200	18430	18040	23700	12790	18260	18237.57	8.30	0	-2485	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7534	5.59	0.84	12	0.03	3297.00	21815.00	23450	20230908	-21.41	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23450	-21.41	20230908	17400	5.92	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
137	20240807	090538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18130	-130	5	-0.71	64359790	3543	2.86	18200	18250	18040	23700	12790	18260	18165.34	8.30	0	-1967	18946	18602	18326	17982	17706	18775	18155	409	5440	1000	13870	10	1	40878588	7411	5.50	0.83	12	0.01	3297.00	21815.00	23450	20230908	-22.69	17400	20240805	4.20	21450	-15.48	20240102	17400	4.20	20240805	23450	-22.69	20230908	17400	4.20	20240805	0.52	N	069260	1000	408 억	3394794	N	N	74	N	N
138	20240806	160532	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18260	580	2	3.28	2272952430	123728	71.10	18050	18670	18050	22950	12380	17680	18370.74	8.22	0	27797	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7464	5.54	0.84	12	0.30	3297.00	21815.00	23450	20230908	-22.13	17400	20240805	4.94	21450	-14.87	20240102	17400	4.94	20240805	23450	-22.13	20230908	17400	4.94	20240805	0.53	N	069260	1000	408 억	3362151	N	N	74	N	N
139	20240806	150541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18370	690	2	3.90	2101462970	114356	65.71	18050	18670	18050	22950	12380	17680	18376.50	8.22	0	28045	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7509	5.57	0.84	12	0.28	3297.00	21815.00	23450	20230908	-21.66	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23450	-21.66	20230908	17400	5.57	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
140	20240806	140538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18270	590	2	3.34	1908673180	103843	59.67	18050	18670	18050	22950	12380	17680	18380.37	8.22	0	26637	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7469	5.54	0.84	12	0.25	3297.00	21815.00	23450	20230908	-22.09	17400	20240805	5.00	21450	-14.83	20240102	17400	5.00	20240805	23450	-22.09	20230908	17400	5.00	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
141	20240806	130538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18350	670	2	3.79	1714324460	93224	53.57	18050	18670	18050	22950	12380	17680	18389.30	8.22	0	28427	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7501	5.57	0.84	12	0.23	3297.00	21815.00	23450	20230908	-21.75	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23450	-21.75	20230908	17400	5.46	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
142	20240806	120540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18280	600	2	3.39	1654473500	89957	51.69	18050	18670	18050	22950	12380	17680	18391.83	8.22	0	27507	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7473	5.54	0.84	12	0.22	3297.00	21815.00	23450	20230908	-22.05	17400	20240805	5.06	21450	-14.78	20240102	17400	5.06	20240805	23450	-22.05	20230908	17400	5.06	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
143	20240806	110534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18400	720	2	4.07	1521979880	82720	47.53	18050	18670	18050	22950	12380	17680	18399.18	8.22	0	28145	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7522	5.58	0.84	12	0.20	3297.00	21815.00	23450	20230908	-21.54	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23450	-21.54	20230908	17400	5.75	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
144	20240806	100534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18590	910	2	5.15	950771160	51857	29.80	18050	18590	18050	22950	12380	17680	18334.48	8.22	0	26817	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7599	5.64	0.85	12	0.13	3297.00	21815.00	23450	20230908	-20.72	17400	20240805	6.84	21450	-13.33	20240102	17400	6.84	20240805	23450	-20.72	20230908	17400	6.84	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
145	20240806	090536	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18490	810	2	4.58	213730250	11713	6.73	18050	18500	18050	22950	12380	17680	18247.27	8.22	0	3831	19653	18666	18033	17046	16413	18350	16730	409	5270	1000	13430	10	1	40878588	7558	5.61	0.85	12	0.03	3297.00	21815.00	23450	20230908	-21.15	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23450	-21.15	20230908	17400	6.26	20240805	0.53	N	069260	1000	408 억	3362151	N	N	142	N	N
146	20240805	160526	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	17680	-1300	5	-6.85	3144763700	173469	275.65	19020	19020	17400	24650	13290	18980	18129.75	8.25	0	-27445	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7227	5.36	0.81	12	0.42	3297.00	21815.00	23450	20230908	-24.61	17400	20240805	1.61	21450	-17.58	20240102	17400	1.61	20240805	23450	-24.61	20230908	17400	1.61	20240805	0.54	N	069260	1000	408 억	3370471	N	N	141	N	N
147	20240805	150534	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	17440	-1540	5	-8.11	2930503000	161263	256.25	19020	19020	17400	24650	13290	18980	18172.20	8.25	0	-28692	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7129	5.29	0.80	12	0.39	3297.00	21815.00	23450	20230908	-25.63	17400	20240805	0.23	21450	-18.69	20240102	17400	0.23	20240805	23450	-25.63	20230908	17400	0.23	20240805	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
148	20240805	140536	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	17790	-1190	5	-6.27	2487214790	135992	216.10	19020	19020	17790	24650	13290	18980	18289.42	8.25	0	-26253	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7272	5.40	0.82	12	0.33	3297.00	21815.00	23450	20230908	-24.14	17790	20240805	0.00	21450	-17.06	20240102	17790	0.00	20240805	23450	-24.14	20230908	17790	0.00	20240805	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
149	20240805	130534	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	17930	-1050	5	-5.53	2116333960	115187	183.04	19020	19020	17930	24650	13290	18980	18373.03	8.25	0	-20279	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7330	5.44	0.82	12	0.28	3297.00	21815.00	23450	20230908	-23.54	17930	20240805	0.00	21450	-16.41	20240102	17930	0.00	20240805	23450	-23.54	20230908	17930	0.00	20240805	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
150	20240805	120531	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18150	-830	5	-4.37	1516839270	81978	130.27	19020	19020	18110	24650	13290	18980	18503.00	8.25	0	-13308	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7419	5.51	0.83	12	0.20	3297.00	21815.00	23450	20230908	-22.60	18110	20240805	0.22	21450	-15.38	20240102	18110	0.22	20240805	23450	-22.60	20230908	18110	0.22	20240805	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
151	20240805	110533	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18260	-720	5	-3.79	1181701340	63535	100.96	19020	19020	18260	24650	13290	18980	18599.22	8.25	0	-10536	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7464	5.54	0.84	12	0.16	3297.00	21815.00	23450	20230908	-22.13	18260	20240805	0.00	21450	-14.87	20240102	18260	0.00	20240805	23450	-22.13	20230908	18260	0.00	20240805	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
152	20240805	100530	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18550	-430	5	-2.27	732951740	39191	62.28	19020	19020	18540	24650	13290	18980	18702.04	8.25	0	-4167	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7583	5.63	0.85	12	0.10	3297.00	21815.00	23450	20230908	-20.90	18540	20240805	0.05	21450	-13.52	20240102	18540	0.05	20240805	23450	-20.90	20230908	18540	0.05	20240805	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
153	20240805	090527	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18840	-140	5	-0.74	61566210	3257	5.18	19020	19020	18830	24650	13290	18980	18902.74	8.25	0	-842	19126	19052	18976	18902	18826	19015	18865	409	5670	1000	14420	10	1	40878588	7702	5.71	0.86	12	0.01	3297.00	21815.00	23450	20230908	-19.66	18750	20240419	0.48	21450	-12.17	20240102	18750	0.48	20240419	23450	-19.66	20230908	18750	0.48	20240419	0.54	N	069260	1000	408 억	3370471	N	N	37	N	N
154	20240802	160522	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	-60	5	-0.32	1188602760	62699	218.54	19020	19050	18900	24750	13330	19040	18957.23	8.24	2640	2784	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7759	5.76	0.87	12	0.15	3297.00	21815.00	23450	20230908	-19.06	18750	20240419	1.23	21450	-11.52	20240102	18750	1.23	20240419	23450	-19.06	20230908	18750	1.23	20240419	0.54	N	069260	1000	408 억	3367374	N	N	37	N	N
155	20240802	150520	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18910	-130	5	-0.68	1120651200	59112	206.04	19020	19050	18900	24750	13330	19040	18958.10	8.24	2640	2192	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7730	5.74	0.87	12	0.14	3297.00	21815.00	23450	20230908	-19.36	18750	20240419	0.85	21450	-11.84	20240102	18750	0.85	20240419	23450	-19.36	20230908	18750	0.85	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
156	20240802	140525	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18970	-70	5	-0.37	651280730	34324	119.64	19020	19050	18950	24750	13330	19040	18974.50	8.24	2640	-66	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7755	5.75	0.87	12	0.08	3297.00	21815.00	23450	20230908	-19.10	18750	20240419	1.17	21450	-11.56	20240102	18750	1.17	20240419	23450	-19.10	20230908	18750	1.17	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
157	20240802	130524	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	-60	5	-0.32	524841540	27671	96.45	19020	19040	18950	24750	13330	19040	18967.21	8.24	2640	-395	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7759	5.76	0.87	12	0.07	3297.00	21815.00	23450	20230908	-19.06	18750	20240419	1.23	21450	-11.52	20240102	18750	1.23	20240419	23450	-19.06	20230908	18750	1.23	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
158	20240802	120524	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18970	-70	5	-0.37	435323020	22949	79.99	19020	19040	18950	24750	13330	19040	18969.15	8.24	2640	-1158	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7755	5.75	0.87	12	0.06	3297.00	21815.00	23450	20230908	-19.10	18750	20240419	1.17	21450	-11.56	20240102	18750	1.17	20240419	23450	-19.10	20230908	18750	1.17	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
159	20240802	110524	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	-60	5	-0.32	248977670	13125	45.75	19020	19040	18950	24750	13330	19040	18969.73	8.24	2640	-887	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7759	5.76	0.87	12	0.03	3297.00	21815.00	23450	20230908	-19.06	18750	20240419	1.23	21450	-11.52	20240102	18750	1.23	20240419	23450	-19.06	20230908	18750	1.23	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
160	20240802	100520	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18960	-80	5	-0.42	212079900	11182	38.98	19020	19020	18950	24750	13330	19040	18966.19	8.24	2640	-978	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7751	5.75	0.87	12	0.03	3297.00	21815.00	23450	20230908	-19.15	18750	20240419	1.12	21450	-11.61	20240102	18750	1.12	20240419	23450	-19.15	20230908	18750	1.12	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
161	20240802	090525	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18990	-50	5	-0.26	11725020	617	2.15	19020	19020	18980	24750	13330	19040	19003.27	8.24	2640	-38	19166	19102	19066	19002	18966	19135	19035	409	5710	1000	14470	10	1	40878588	7763	5.76	0.87	12	0.00	3297.00	21815.00	23450	20230908	-19.02	18750	20240419	1.28	21450	-11.47	20240102	18750	1.28	20240419	23450	-19.02	20230908	18750	1.28	20240419	0.54	N	069260	1000	408 억	3367374	N	N	0	N	N
162	20240801	160520	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19040	-10	5	-0.05	544818420	28580	121.26	19030	19130	19030	24750	13340	19050	19062.94	8.23	0	-3768	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7783	5.77	0.87	12	0.07	3297.00	21815.00	23450	20230908	-18.81	18750	20240419	1.55	21450	-11.24	20240102	18750	1.55	20240419	23450	-18.81	20230908	18750	1.55	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
163	20240801	150535	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19040	-10	5	-0.05	482701540	25318	107.42	19030	19130	19030	24750	13340	19050	19065.55	8.23	0	-2213	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7783	5.77	0.87	12	0.06	3297.00	21815.00	23450	20230908	-18.81	18750	20240419	1.55	21450	-11.24	20240102	18750	1.55	20240419	23450	-18.81	20230908	18750	1.55	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
164	20240801	140530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	10	2	0.05	400979290	21030	89.23	19030	19130	19030	24750	13340	19050	19067.01	8.23	0	-1752	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7791	5.78	0.87	12	0.05	3297.00	21815.00	23450	20230908	-18.72	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23450	-18.72	20230908	18750	1.65	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
165	20240801	130522	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19080	30	2	0.16	291067880	15265	64.77	19030	19130	19030	24750	13340	19050	19067.66	8.23	0	-1641	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7800	5.79	0.87	12	0.04	3297.00	21815.00	23450	20230908	-18.64	18750	20240419	1.76	21450	-11.05	20240102	18750	1.76	20240419	23450	-18.64	20230908	18750	1.76	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
166	20240801	120526	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	20	2	0.10	268248020	14069	59.69	19030	19130	19030	24750	13340	19050	19066.60	8.23	0	-1255	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7796	5.78	0.87	12	0.03	3297.00	21815.00	23450	20230908	-18.68	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23450	-18.68	20230908	18750	1.71	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
167	20240801	110526	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	60	2	0.31	231760910	12156	51.58	19030	19130	19030	24750	13340	19050	19065.56	8.23	0	-361	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7812	5.80	0.88	12	0.03	3297.00	21815.00	23450	20230908	-18.51	18750	20240419	1.92	21450	-10.91	20240102	18750	1.92	20240419	23450	-18.51	20230908	18750	1.92	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
168	20240801	100523	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19050	0	3	0.00	131002480	6874	29.17	19030	19130	19030	24750	13340	19050	19057.68	8.23	0	-1284	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7787	5.78	0.87	12	0.02	3297.00	21815.00	23450	20230908	-18.76	18750	20240419	1.60	21450	-11.19	20240102	18750	1.60	20240419	23450	-18.76	20230908	18750	1.60	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N
169	20240801	090514	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19050	0	3	0.00	33924370	1782	7.56	19030	19080	19030	24750	13340	19050	19037.24	8.23	0	-731	19230	19140	19080	18990	18930	19185	19035	409	5700	1000	14470	10	1	40878588	7787	5.78	0.87	12	0.00	3297.00	21815.00	23450	20230908	-18.76	18750	20240419	1.60	21450	-11.19	20240102	18750	1.60	20240419	23450	-18.76	20230908	18750	1.60	20240419	0.54	N	069260	1000	408 억	3364066	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History