KissMeData/004000/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48700	-250	5	-0.51	1729286100	35495	79.45	49250	49300	48300	63600	34300	48950	48719.15	20.58	0	-2762	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12565	6.90	0.53	12	0.14	7055.00	92735.00	67800	20230908	-28.17	41100	20240419	18.49	58100	-16.18	20240102	41100	18.49	20240419	67800	-28.17	20230908	41100	18.49	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	62	N	N
3	20240830	150152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	-350	5	-0.72	1392492650	28575	63.96	49250	49300	48300	63600	34300	48950	48731.15	20.58	0	-2597	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12539	6.89	0.52	12	0.11	7055.00	92735.00	67800	20230908	-28.32	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	67800	-28.32	20230908	41100	18.25	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
4	20240830	140153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48650	-300	5	-0.61	1062501400	21768	48.72	49250	49300	48500	63600	34300	48950	48810.24	20.58	0	-2177	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12552	6.90	0.52	12	0.08	7055.00	92735.00	67800	20230908	-28.24	41100	20240419	18.37	58100	-16.27	20240102	41100	18.37	20240419	67800	-28.24	20230908	41100	18.37	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
5	20240830	130151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48900	-50	5	-0.10	807105250	16525	36.99	49250	49300	48550	63600	34300	48950	48841.47	20.58	0	-444	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12616	6.93	0.53	12	0.06	7055.00	92735.00	67800	20230908	-27.88	41100	20240419	18.98	58100	-15.83	20240102	41100	18.98	20240419	67800	-27.88	20230908	41100	18.98	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
6	20240830	120153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48900	-50	5	-0.10	552344500	11312	25.32	49250	49300	48550	63600	34300	48950	48828.19	20.58	0	-41	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12616	6.93	0.53	12	0.04	7055.00	92735.00	67800	20230908	-27.88	41100	20240419	18.98	58100	-15.83	20240102	41100	18.98	20240419	67800	-27.88	20230908	41100	18.98	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
7	20240830	110152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48950	0	3	0.00	393739950	8068	18.06	49250	49300	48550	63600	34300	48950	48802.67	20.58	0	419	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12629	6.94	0.53	12	0.03	7055.00	92735.00	67800	20230908	-27.80	41100	20240419	19.10	58100	-15.75	20240102	41100	19.10	20240419	67800	-27.80	20230908	41100	19.10	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
8	20240830	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48700	-250	5	-0.51	218125350	4468	10.00	49250	49300	48550	63600	34300	48950	48819.46	20.58	0	-78	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12565	6.90	0.53	12	0.02	7055.00	92735.00	67800	20230908	-28.17	41100	20240419	18.49	58100	-16.18	20240102	41100	18.49	20240419	67800	-28.17	20230908	41100	18.49	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
9	20240830	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49300	350	2	0.72	16541150	336	0.75	49250	49300	49100	63600	34300	48950	49229.61	20.58	0	67	50183	49566	48883	48266	47583	49875	48575	1290	14650	5000	36220	50	1	25800000	12719	6.99	0.53	12	0.00	7055.00	92735.00	67800	20230908	-27.29	41100	20240419	19.95	58100	-15.15	20240102	41100	19.95	20240419	67800	-27.29	20230908	41100	19.95	20240419	0.29	N	004000	5000	1290 억	5309184	N	N	20	N	N
10	20240829	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48950	400	2	0.82	2184077850	44607	125.70	48600	49500	48200	63100	34000	48550	48962.72	20.57	0	1672	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12629	6.94	0.53	12	0.17	7055.00	92735.00	67800	20230908	-27.80	41100	20240419	19.10	58100	-15.75	20240102	41100	19.10	20240419	67800	-27.80	20230908	41100	19.10	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	20	N	N
11	20240829	150153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49000	450	2	0.93	2030817150	41479	116.89	48600	49500	48200	63100	34000	48550	48960.18	20.57	0	1696	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12642	6.95	0.53	12	0.16	7055.00	92735.00	67800	20230908	-27.73	41100	20240419	19.22	58100	-15.66	20240102	41100	19.22	20240419	67800	-27.73	20230908	41100	19.22	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
12	20240829	140154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49150	600	2	1.24	1681407350	34363	96.84	48600	49500	48200	63100	34000	48550	48930.81	20.57	0	4581	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12681	6.97	0.53	12	0.13	7055.00	92735.00	67800	20230908	-27.51	41100	20240419	19.59	58100	-15.40	20240102	41100	19.59	20240419	67800	-27.51	20230908	41100	19.59	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
13	20240829	130154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49100	550	2	1.13	1394705000	28528	80.39	48600	49500	48200	63100	34000	48550	48889.05	20.57	0	5155	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12668	6.96	0.53	12	0.11	7055.00	92735.00	67800	20230908	-27.58	41100	20240419	19.46	58100	-15.49	20240102	41100	19.46	20240419	67800	-27.58	20230908	41100	19.46	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
14	20240829	120153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49050	500	2	1.03	1136279650	23266	65.56	48600	49500	48200	63100	34000	48550	48838.70	20.57	0	5714	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12655	6.95	0.53	12	0.09	7055.00	92735.00	67800	20230908	-27.65	41100	20240419	19.34	58100	-15.58	20240102	41100	19.34	20240419	67800	-27.65	20230908	41100	19.34	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
15	20240829	110154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49050	500	2	1.03	883861600	18119	51.06	48600	49500	48200	63100	34000	48550	48780.99	20.57	0	5396	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12655	6.95	0.53	12	0.07	7055.00	92735.00	67800	20230908	-27.65	41100	20240419	19.34	58100	-15.58	20240102	41100	19.34	20240419	67800	-27.65	20230908	41100	19.34	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
16	20240829	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48700	150	2	0.31	468967300	9677	27.27	48600	48800	48200	63100	34000	48550	48462.01	20.57	0	2898	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12565	6.90	0.53	12	0.04	7055.00	92735.00	67800	20230908	-28.17	41100	20240419	18.49	58100	-16.18	20240102	41100	18.49	20240419	67800	-28.17	20230908	41100	18.49	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
17	20240829	090154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	50	2	0.10	43317850	893	2.52	48600	48600	48200	63100	34000	48550	48508.00	20.57	0	355	49450	49000	48700	48250	47950	48850	48100	1290	14550	5000	35920	50	1	25800000	12539	6.89	0.52	12	0.00	7055.00	92735.00	67800	20230908	-28.32	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	67800	-28.32	20230908	41100	18.25	20240419	0.31	N	004000	5000	1290 억	5307373	N	N	1328	N	N
18	20240828	160150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48550	-750	5	-1.52	1718460550	35285	50.14	49150	49150	48400	64000	34550	49300	48702.64	20.62	0	-13903	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12526	6.88	0.52	12	0.14	7055.00	92735.00	67800	20230908	-28.39	41100	20240419	18.13	58100	-16.44	20240102	41100	18.13	20240419	67800	-28.39	20230908	41100	18.13	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	1328	N	N
19	20240828	150151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48700	-600	5	-1.22	1481196800	30413	43.21	49150	49150	48400	64000	34550	49300	48702.75	20.62	0	-12948	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12565	6.90	0.53	12	0.12	7055.00	92735.00	67800	20230908	-28.17	41100	20240419	18.49	58100	-16.18	20240102	41100	18.49	20240419	67800	-28.17	20230908	41100	18.49	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
20	20240828	140152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	-700	5	-1.42	989504750	20289	28.83	49150	49150	48500	64000	34550	49300	48770.50	20.62	0	-7768	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12539	6.89	0.52	12	0.08	7055.00	92735.00	67800	20230908	-28.32	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	67800	-28.32	20230908	41100	18.25	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
21	20240828	130151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48650	-650	5	-1.32	763135000	15633	22.21	49150	49150	48550	64000	34550	49300	48815.65	20.62	0	-6166	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12552	6.90	0.52	12	0.06	7055.00	92735.00	67800	20230908	-28.24	41100	20240419	18.37	58100	-16.27	20240102	41100	18.37	20240419	67800	-28.24	20230908	41100	18.37	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
22	20240828	120151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48700	-600	5	-1.22	615089500	12590	17.89	49150	49150	48550	64000	34550	49300	48855.40	20.62	0	-4372	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12565	6.90	0.53	12	0.05	7055.00	92735.00	67800	20230908	-28.17	41100	20240419	18.49	58100	-16.18	20240102	41100	18.49	20240419	67800	-28.17	20230908	41100	18.49	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
23	20240828	110151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48950	-350	5	-0.71	411275100	8412	11.95	49150	49150	48550	64000	34550	49300	48891.48	20.62	0	-1567	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12629	6.94	0.53	12	0.03	7055.00	92735.00	67800	20230908	-27.80	41100	20240419	19.10	58100	-15.75	20240102	41100	19.10	20240419	67800	-27.80	20230908	41100	19.10	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
24	20240828	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48850	-450	5	-0.91	246174600	5032	7.15	49150	49150	48550	64000	34550	49300	48921.82	20.62	0	-842	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12603	6.92	0.53	12	0.02	7055.00	92735.00	67800	20230908	-27.95	41100	20240419	18.86	58100	-15.92	20240102	41100	18.86	20240419	67800	-27.95	20230908	41100	18.86	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
25	20240828	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49100	-200	5	-0.41	22129150	452	0.64	49150	49150	48550	64000	34550	49300	48958.30	20.62	0	-316	50100	49700	49050	48650	48000	49375	48325	1290	14700	5000	36480	50	1	25800000	12668	6.96	0.53	12	0.00	7055.00	92735.00	67800	20230908	-27.58	41100	20240419	19.46	58100	-15.49	20240102	41100	19.46	20240419	67800	-27.58	20230908	41100	19.46	20240419	0.32	N	004000	5000	1290 억	5321029	N	N	2966	N	N
26	20240827	160151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49300	0	3	0.00	3452083650	70209	66.47	49400	49450	48400	64000	34550	49300	49168.66	20.68	0	-14380	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12719	6.99	0.53	12	0.27	7055.00	92735.00	67800	20230908	-27.29	41100	20240419	19.95	58100	-15.15	20240102	41100	19.95	20240419	67800	-27.29	20230908	41100	19.95	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	2966	N	N
27	20240827	150151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49400	100	2	0.20	3140566500	63899	60.50	49400	49450	48400	64000	34550	49300	49148.91	20.68	0	-11941	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12745	7.00	0.53	12	0.25	7055.00	92735.00	67800	20230908	-27.14	41100	20240419	20.19	58100	-14.97	20240102	41100	20.19	20240419	67800	-27.14	20230908	41100	20.19	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
28	20240827	140151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49400	100	2	0.20	2333747600	47554	45.02	49400	49450	48400	64000	34550	49300	49075.74	20.68	0	-4033	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12745	7.00	0.53	12	0.18	7055.00	92735.00	67800	20230908	-27.14	41100	20240419	20.19	58100	-14.97	20240102	41100	20.19	20240419	67800	-27.14	20230908	41100	20.19	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
29	20240827	130151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48800	-500	5	-1.01	1918204500	39092	37.01	49400	49450	48400	64000	34550	49300	49068.98	20.68	0	-3714	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12590	6.92	0.53	12	0.15	7055.00	92735.00	67800	20230908	-28.02	41100	20240419	18.73	58100	-16.01	20240102	41100	18.73	20240419	67800	-28.02	20230908	41100	18.73	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
30	20240827	120151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48750	-550	5	-1.12	1700128400	34620	32.78	49400	49450	48400	64000	34550	49300	49108.27	20.68	0	-2565	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12578	6.91	0.53	12	0.13	7055.00	92735.00	67800	20230908	-28.10	41100	20240419	18.61	58100	-16.09	20240102	41100	18.61	20240419	67800	-28.10	20230908	41100	18.61	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
31	20240827	110153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49050	-250	5	-0.51	1448341250	29476	27.91	49400	49450	48400	64000	34550	49300	49136.29	20.68	0	-925	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12655	6.95	0.53	12	0.11	7055.00	92735.00	67800	20230908	-27.65	41100	20240419	19.34	58100	-15.58	20240102	41100	19.34	20240419	67800	-27.65	20230908	41100	19.34	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
32	20240827	100150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49300	0	3	0.00	814259900	16604	15.72	49400	49450	48400	64000	34550	49300	49039.98	20.68	0	-1317	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12719	6.99	0.53	12	0.06	7055.00	92735.00	67800	20230908	-27.29	41100	20240419	19.95	58100	-15.15	20240102	41100	19.95	20240419	67800	-27.29	20230908	41100	19.95	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
33	20240827	090151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48700	-600	5	-1.22	56384700	1146	1.08	49400	49400	48650	64000	34550	49300	49201.31	20.68	0	-534	50266	49782	48966	48482	47666	50025	48725	1290	14700	5000	36480	50	1	25800000	12565	6.90	0.53	12	0.00	7055.00	92735.00	67800	20230908	-28.17	41100	20240419	18.49	58100	-16.18	20240102	41100	18.49	20240419	67800	-28.17	20230908	41100	18.49	20240419	0.32	N	004000	5000	1290 억	5336635	N	N	17	N	N
34	20240826	160149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49300	1050	2	2.18	5178311100	105490	122.98	48450	49450	48150	62700	33800	48250	49087.85	20.66	0	6145	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12719	6.99	0.53	12	0.41	7055.00	92735.00	67800	20230908	-27.29	41100	20240419	19.95	58100	-15.15	20240102	41100	19.95	20240419	67800	-27.29	20230908	41100	19.95	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	17	N	N
35	20240826	150151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49400	1150	2	2.38	4797970400	97785	114.00	48450	49450	48150	62700	33800	48250	49066.53	20.66	0	6893	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12745	7.00	0.53	12	0.38	7055.00	92735.00	67800	20230908	-27.14	41100	20240419	20.19	58100	-14.97	20240102	41100	20.19	20240419	67800	-27.14	20230908	41100	20.19	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
36	20240826	140151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49200	950	2	1.97	3501640900	71505	83.36	48450	49300	48150	62700	33800	48250	48970.57	20.66	0	8282	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12694	6.97	0.53	12	0.28	7055.00	92735.00	67800	20230908	-27.43	41100	20240419	19.71	58100	-15.32	20240102	41100	19.71	20240419	67800	-27.43	20230908	41100	19.71	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
37	20240826	130152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49100	850	2	1.76	2669637800	54583	63.64	48450	49300	48150	62700	33800	48250	48909.69	20.66	0	8752	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12668	6.96	0.53	12	0.21	7055.00	92735.00	67800	20230908	-27.58	41100	20240419	19.46	58100	-15.49	20240102	41100	19.46	20240419	67800	-27.58	20230908	41100	19.46	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
38	20240826	120150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49150	900	2	1.87	2338522750	47844	55.78	48450	49300	48150	62700	33800	48250	48878.08	20.66	0	8944	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12681	6.97	0.53	12	0.19	7055.00	92735.00	67800	20230908	-27.51	41100	20240419	19.59	58100	-15.40	20240102	41100	19.59	20240419	67800	-27.51	20230908	41100	19.59	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
39	20240826	110151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49200	950	2	1.97	1835240050	37604	43.84	48450	49300	48150	62700	33800	48250	48804.38	20.66	0	8885	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12694	6.97	0.53	12	0.15	7055.00	92735.00	67800	20230908	-27.43	41100	20240419	19.71	58100	-15.32	20240102	41100	19.71	20240419	67800	-27.43	20230908	41100	19.71	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
40	20240826	100151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48450	200	2	0.41	455573400	9411	10.97	48450	48700	48150	62700	33800	48250	48408.61	20.66	0	1493	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12500	6.87	0.52	12	0.04	7055.00	92735.00	67800	20230908	-28.54	41100	20240419	17.88	58100	-16.61	20240102	41100	17.88	20240419	67800	-28.54	20230908	41100	17.88	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
41	20240826	090150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	350	2	0.73	22788350	470	0.55	48450	48600	48450	62700	33800	48250	48485.85	20.66	0	-24	49616	48932	48266	47582	46916	49275	47925	1290	14450	5000	35700	50	1	25800000	12539	6.89	0.52	12	0.00	7055.00	92735.00	67800	20230908	-28.32	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	67800	-28.32	20230908	41100	18.25	20240419	0.33	N	004000	5000	1290 억	5329287	N	N	14	N	N
42	20240823	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48250	50	2	0.10	4146660450	85680	62.42	48050	48950	47600	62600	33750	48200	48397.07	20.56	0	-8509	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12449	6.84	0.52	12	0.33	7055.00	92735.00	67800	20230908	-28.83	41100	20240419	17.40	58100	-16.95	20240102	41100	17.40	20240419	67800	-28.83	20230908	41100	17.40	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	14	N	N
43	20240823	150152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	150	2	0.31	3854431900	79632	58.01	48050	48950	47600	62600	33750	48200	48403.05	20.56	0	-6183	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12474	6.85	0.52	12	0.31	7055.00	92735.00	67800	20230908	-28.69	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	67800	-28.69	20230908	41100	17.64	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
44	20240823	140152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	150	2	0.31	3353685500	69282	50.47	48050	48950	47600	62600	33750	48200	48406.30	20.56	0	-3610	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12474	6.85	0.52	12	0.27	7055.00	92735.00	67800	20230908	-28.69	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	67800	-28.69	20230908	41100	17.64	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
45	20240823	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48850	650	2	1.35	2713819650	56111	40.88	48050	48850	47600	62600	33750	48200	48365.20	20.56	0	959	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12603	6.92	0.53	12	0.22	7055.00	92735.00	67800	20230908	-27.95	41100	20240419	18.86	58100	-15.92	20240102	41100	18.86	20240419	67800	-27.95	20230908	41100	18.86	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
46	20240823	120151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48400	200	2	0.41	1820778900	37720	27.48	48050	48450	47600	62600	33750	48200	48270.91	20.56	0	-2416	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12487	6.86	0.52	12	0.15	7055.00	92735.00	67800	20230908	-28.61	41100	20240419	17.76	58100	-16.70	20240102	41100	17.76	20240419	67800	-28.61	20230908	41100	17.76	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
47	20240823	110151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48300	100	2	0.21	1284878950	26640	19.41	48050	48450	47600	62600	33750	48200	48231.19	20.56	0	-1463	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12461	6.85	0.52	12	0.10	7055.00	92735.00	67800	20230908	-28.76	41100	20240419	17.52	58100	-16.87	20240102	41100	17.52	20240419	67800	-28.76	20230908	41100	17.52	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
48	20240823	100150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48450	250	2	0.52	634044900	13175	9.60	48050	48450	47600	62600	33750	48200	48124.85	20.56	0	-102	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12500	6.87	0.52	12	0.05	7055.00	92735.00	67800	20230908	-28.54	41100	20240419	17.88	58100	-16.61	20240102	41100	17.88	20240419	67800	-28.54	20230908	41100	17.88	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
49	20240823	090150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47750	-450	5	-0.93	32778750	683	0.50	48050	48100	47750	62600	33750	48200	47992.31	20.56	0	-23	49866	49032	47966	47132	46066	49450	47550	1290	14400	5000	35660	50	1	25800000	12320	6.77	0.51	12	0.00	7055.00	92735.00	67800	20230908	-29.57	41100	20240419	16.18	58100	-17.81	20240102	41100	16.18	20240419	67800	-29.57	20230908	41100	16.18	20240419	0.36	N	004000	5000	1290 억	5305445	N	N	332	N	N
50	20240822	160151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48200	1150	2	2.44	6635503650	137177	85.22	47450	48800	46900	61100	32950	47050	48372.20	20.57	0	85	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12436	6.83	0.52	12	0.53	7055.00	92735.00	67800	20230908	-28.91	41100	20240419	17.27	58100	-17.04	20240102	41100	17.27	20240419	67800	-28.91	20230908	41100	17.27	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	332	N	N
51	20240822	150150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48300	1250	2	2.66	6231036800	128798	80.02	47450	48800	46900	61100	32950	47050	48378.37	20.57	0	897	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12461	6.85	0.52	12	0.50	7055.00	92735.00	67800	20230908	-28.76	41100	20240419	17.52	58100	-16.87	20240102	41100	17.52	20240419	67800	-28.76	20230908	41100	17.52	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
52	20240822	140151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48400	1350	2	2.87	5513127300	113977	70.81	47450	48800	46900	61100	32950	47050	48370.52	20.57	0	5472	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12487	6.86	0.52	12	0.44	7055.00	92735.00	67800	20230908	-28.61	41100	20240419	17.76	58100	-16.70	20240102	41100	17.76	20240419	67800	-28.61	20230908	41100	17.76	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
53	20240822	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	1300	2	2.76	4857946700	100426	62.39	47450	48800	46900	61100	32950	47050	48373.40	20.57	0	8158	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12474	6.85	0.52	12	0.39	7055.00	92735.00	67800	20230908	-28.69	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	67800	-28.69	20230908	41100	17.64	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
54	20240822	120151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48450	1400	2	2.98	4334969900	89623	55.68	47450	48800	46900	61100	32950	47050	48368.94	20.57	0	8206	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12500	6.87	0.52	12	0.35	7055.00	92735.00	67800	20230908	-28.54	41100	20240419	17.88	58100	-16.61	20240102	41100	17.88	20240419	67800	-28.54	20230908	41100	17.88	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
55	20240822	110150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48650	1600	2	3.40	3605915550	74594	46.34	47450	48800	46900	61100	32950	47050	48340.56	20.57	0	9893	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12552	6.90	0.52	12	0.29	7055.00	92735.00	67800	20230908	-28.24	41100	20240419	18.37	58100	-16.27	20240102	41100	18.37	20240419	67800	-28.24	20230908	41100	18.37	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
56	20240822	100151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	1550	2	3.29	1908871450	39686	24.66	47450	48700	46900	61100	32950	47050	48099.37	20.57	0	11615	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12539	6.89	0.52	12	0.15	7055.00	92735.00	67800	20230908	-28.32	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	67800	-28.32	20230908	41100	18.25	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
57	20240822	090149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47100	50	2	0.11	41245850	870	0.54	47450	47550	47100	61100	32950	47050	47409.02	20.57	0	-244	49716	48382	46966	45632	44216	49050	46300	1290	14050	5000	34810	50	1	25800000	12152	6.68	0.51	12	0.00	7055.00	92735.00	67800	20230908	-30.53	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	67800	-30.53	20230908	41100	14.60	20240419	0.37	N	004000	5000	1290 억	5307726	N	N	313	N	N
58	20240821	160150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47050	1450	2	3.18	7650097100	160840	325.13	46000	48300	45550	59200	31950	45600	47563.57	20.43	0	43189	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12139	6.67	0.51	12	0.62	7055.00	92735.00	67800	20230908	-30.60	41100	20240419	14.48	58100	-19.02	20240102	41100	14.48	20240419	67800	-30.60	20230908	41100	14.48	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	313	N	N
59	20240821	150151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47000	1400	2	3.07	7530179100	158292	319.98	46000	48300	45550	59200	31950	45600	47571.46	20.43	0	43854	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12126	6.66	0.51	12	0.61	7055.00	92735.00	67800	20230908	-30.68	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	67800	-30.68	20230908	41100	14.36	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
60	20240821	140149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47100	1500	2	3.29	7059774250	148287	299.75	46000	48300	45550	59200	31950	45600	47608.87	20.43	0	44291	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12152	6.68	0.51	12	0.57	7055.00	92735.00	67800	20230908	-30.53	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	67800	-30.53	20230908	41100	14.60	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
61	20240821	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47400	1800	2	3.95	6400560500	134323	271.52	46000	48300	45550	59200	31950	45600	47650.53	20.43	0	45732	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12229	6.72	0.51	12	0.52	7055.00	92735.00	67800	20230908	-30.09	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	67800	-30.09	20230908	41100	15.33	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
62	20240821	120152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47450	1850	2	4.06	5970190650	125248	253.18	46000	48300	45550	59200	31950	45600	47666.97	20.43	0	46368	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12242	6.73	0.51	12	0.49	7055.00	92735.00	67800	20230908	-30.01	41100	20240419	15.45	58100	-18.33	20240102	41100	15.45	20240419	67800	-30.01	20230908	41100	15.45	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
63	20240821	110150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48000	2400	2	5.26	5044485850	105830	213.93	46000	48300	45550	59200	31950	45600	47665.95	20.43	0	44934	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12384	6.80	0.52	12	0.41	7055.00	92735.00	67800	20230908	-29.20	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	67800	-29.20	20230908	41100	16.79	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
64	20240821	100151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48000	2400	2	5.26	3114787150	65698	132.80	46000	48050	45550	59200	31950	45600	47410.71	20.43	0	28975	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	12384	6.80	0.52	12	0.25	7055.00	92735.00	67800	20230908	-29.20	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	67800	-29.20	20230908	41100	16.79	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
65	20240821	090149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	0	3	0.00	13353700	291	0.59	46000	46000	45600	59200	31950	45600	45890.00	20.43	0	152	46566	46082	45416	44932	44266	46325	45175	1290	13600	5000	33740	50	1	25800000	11765	6.46	0.49	12	0.00	7055.00	92735.00	67800	20230908	-32.74	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	67800	-32.74	20230908	41100	10.95	20240419	0.39	N	004000	5000	1290 억	5271762	N	N	286	N	N
66	20240820	160148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	900	2	2.01	2252994050	49421	238.54	45000	45900	44750	58100	31300	44700	45587.79	20.40	0	8753	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11765	6.46	0.49	12	0.19	7055.00	92735.00	67800	20230908	-32.74	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	67800	-32.74	20230908	41100	10.95	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	286	N	N
67	20240820	150150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45800	1100	2	2.46	2046875850	44920	216.82	45000	45900	44750	58100	31300	44700	45567.14	20.40	0	6904	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11816	6.49	0.49	12	0.17	7055.00	92735.00	67800	20230908	-32.45	41100	20240419	11.44	58100	-21.17	20240102	41100	11.44	20240419	67800	-32.45	20230908	41100	11.44	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
68	20240820	140149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45850	1150	2	2.57	1766975050	38804	187.30	45000	45900	44750	58100	31300	44700	45535.90	20.40	0	6027	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11829	6.50	0.49	12	0.15	7055.00	92735.00	67800	20230908	-32.37	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	67800	-32.37	20230908	41100	11.56	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
69	20240820	130149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45650	950	2	2.13	1478913350	32504	156.89	45000	45800	44750	58100	31300	44700	45499.43	20.40	0	3436	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11778	6.47	0.49	12	0.13	7055.00	92735.00	67800	20230908	-32.67	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	67800	-32.67	20230908	41100	11.07	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
70	20240820	120149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	850	2	1.90	1295683950	28490	137.51	45000	45800	44750	58100	31300	44700	45478.55	20.40	0	3259	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11752	6.46	0.49	12	0.11	7055.00	92735.00	67800	20230908	-32.82	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	67800	-32.82	20230908	41100	10.83	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
71	20240820	110149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45700	1000	2	2.24	983059150	21647	104.48	45000	45800	44750	58100	31300	44700	45413.18	20.40	0	4083	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11791	6.48	0.49	12	0.08	7055.00	92735.00	67800	20230908	-32.60	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	67800	-32.60	20230908	41100	11.19	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
72	20240820	100150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	850	2	1.90	683767150	15089	72.83	45000	45800	44750	58100	31300	44700	45315.60	20.40	0	2617	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11752	6.46	0.49	12	0.06	7055.00	92735.00	67800	20230908	-32.82	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	67800	-32.82	20230908	41100	10.83	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
73	20240820	090149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44950	250	2	0.56	18013500	401	1.94	45000	45000	44750	58100	31300	44700	44921.45	20.40	0	-21	45366	45032	44666	44332	43966	45200	44500	1290	13400	5000	33070	50	1	25800000	11597	6.37	0.48	12	0.00	7055.00	92735.00	67800	20230908	-33.70	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	67800	-33.70	20230908	41100	9.37	20240419	0.39	N	004000	5000	1290 억	5264424	N	N	43	N	N
74	20240819	160148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	450	2	1.02	918565450	20624	96.93	44550	45000	44300	57500	31000	44250	44537.62	20.38	0	6658	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11533	6.34	0.48	12	0.08	7055.00	92735.00	67800	20230908	-34.07	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	67800	-34.07	20230908	41100	8.76	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	43	N	N
75	20240819	150148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44400	150	2	0.34	697751150	15671	73.65	44550	45000	44300	57500	31000	44250	44524.99	20.38	0	4357	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11455	6.29	0.48	12	0.06	7055.00	92735.00	67800	20230908	-34.51	41100	20240419	8.03	58100	-23.58	20240102	41100	8.03	20240419	67800	-34.51	20230908	41100	8.03	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
76	20240819	140149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44550	300	2	0.68	551640350	12382	58.19	44550	45000	44300	57500	31000	44250	44551.80	20.38	0	3874	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11494	6.31	0.48	12	0.05	7055.00	92735.00	67800	20230908	-34.29	41100	20240419	8.39	58100	-23.32	20240102	41100	8.39	20240419	67800	-34.29	20230908	41100	8.39	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
77	20240819	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	250	2	0.56	496932300	11152	52.41	44550	45000	44300	57500	31000	44250	44559.93	20.38	0	3867	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11481	6.31	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.37	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	67800	-34.37	20230908	41100	8.27	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
78	20240819	120149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	200	2	0.45	450794850	10116	47.54	44550	45000	44300	57500	31000	44250	44562.56	20.38	0	3683	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11468	6.30	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.44	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	67800	-34.44	20230908	41100	8.15	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
79	20240819	110149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	250	2	0.56	316857050	7104	33.39	44550	45000	44300	57500	31000	44250	44602.63	20.38	0	3687	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11481	6.31	0.48	12	0.03	7055.00	92735.00	67800	20230908	-34.37	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	67800	-34.37	20230908	41100	8.27	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
80	20240819	100149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	250	2	0.56	224938950	5038	23.68	44550	45000	44300	57500	31000	44250	44648.46	20.38	0	2803	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11481	6.31	0.48	12	0.02	7055.00	92735.00	67800	20230908	-34.37	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	67800	-34.37	20230908	41100	8.27	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
81	20240819	090148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	50	2	0.11	16698450	376	1.77	44550	44700	44300	57500	31000	44250	44410.77	20.38	0	211	45250	44750	44500	44000	43750	44625	43875	1290	13250	5000	32740	50	1	25800000	11429	6.28	0.48	12	0.00	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.39	N	004000	5000	1290 억	5257890	N	N	47	N	N
82	20240816	160147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	-400	5	-0.90	950062800	21264	96.41	45000	45000	44250	58000	31300	44650	44680.41	20.40	0	-4659	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11417	6.27	0.48	12	0.08	7055.00	92735.00	67800	20230908	-34.73	41100	20240419	7.66	58100	-23.84	20240102	41100	7.66	20240419	67800	-34.73	20230908	41100	7.66	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	47	N	N
83	20240816	150149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44600	-50	5	-0.11	737612050	16475	74.70	45000	45000	44550	58000	31300	44650	44771.60	20.40	0	-1724	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11507	6.32	0.48	12	0.06	7055.00	92735.00	67800	20230908	-34.22	41100	20240419	8.52	58100	-23.24	20240102	41100	8.52	20240419	67800	-34.22	20230908	41100	8.52	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
84	20240816	140149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44650	0	3	0.00	608818800	13590	61.62	45000	45000	44650	58000	31300	44650	44799.03	20.40	0	-897	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11520	6.33	0.48	12	0.05	7055.00	92735.00	67800	20230908	-34.14	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	67800	-34.14	20230908	41100	8.64	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
85	20240816	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	100	2	0.22	506052900	11292	51.20	45000	45000	44650	58000	31300	44650	44815.17	20.40	0	47	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11546	6.34	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.00	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
86	20240816	120149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44650	0	3	0.00	430666500	9607	43.56	45000	45000	44650	58000	31300	44650	44828.41	20.40	0	600	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11520	6.33	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.14	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	67800	-34.14	20230908	41100	8.64	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
87	20240816	110149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44900	250	2	0.56	372109250	8300	37.63	45000	45000	44650	58000	31300	44650	44832.44	20.40	0	734	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11584	6.36	0.48	12	0.03	7055.00	92735.00	67800	20230908	-33.78	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	67800	-33.78	20230908	41100	9.25	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
88	20240816	100148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	100	2	0.22	243634400	5436	24.65	45000	45000	44650	58000	31300	44650	44818.69	20.40	0	355	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11546	6.34	0.48	12	0.02	7055.00	92735.00	67800	20230908	-34.00	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
89	20240816	090149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	100	2	0.22	46415550	1032	4.68	45000	45000	44750	58000	31300	44650	44976.31	20.40	0	450	45283	44966	44583	44266	43883	45125	44425	1290	13350	5000	33040	50	1	25800000	11546	6.34	0.48	12	0.00	7055.00	92735.00	67800	20230908	-34.00	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.39	N	004000	5000	1290 억	5263923	N	N	110	N	N
90	20240814	160149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44650	100	2	0.22	978669050	22024	107.87	44600	44900	44200	57900	31200	44550	44436.46	20.42	0	-3584	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11520	6.33	0.48	12	0.09	7055.00	92735.00	67800	20230908	-34.14	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	67800	-34.14	20230908	41100	8.64	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	110	N	N
91	20240814	150149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44550	0	3	0.00	798386400	17977	88.04	44600	44900	44200	57900	31200	44550	44411.55	20.42	0	-3466	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11494	6.31	0.48	12	0.07	7055.00	92735.00	67800	20230908	-34.29	41100	20240419	8.39	58100	-23.32	20240102	41100	8.39	20240419	67800	-34.29	20230908	41100	8.39	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
92	20240814	140150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	-100	5	-0.22	581224000	13097	64.14	44600	44900	44200	57900	31200	44550	44378.41	20.42	0	-3156	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11468	6.30	0.48	12	0.05	7055.00	92735.00	67800	20230908	-34.44	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	67800	-34.44	20230908	41100	8.15	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
93	20240814	130149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	-250	5	-0.56	423953600	9552	46.78	44600	44900	44200	57900	31200	44550	44383.75	20.42	0	-2968	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11429	6.28	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
94	20240814	120149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	-250	5	-0.56	326884150	7360	36.05	44600	44900	44200	57900	31200	44550	44413.61	20.42	0	-2698	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11429	6.28	0.48	12	0.03	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
95	20240814	110148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44400	-150	5	-0.34	204186100	4588	22.47	44600	44900	44300	57900	31200	44550	44504.38	20.42	0	-1543	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11455	6.29	0.48	12	0.02	7055.00	92735.00	67800	20230908	-34.51	41100	20240419	8.03	58100	-23.58	20240102	41100	8.03	20240419	67800	-34.51	20230908	41100	8.03	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
96	20240814	100148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	-50	5	-0.11	122137800	2740	13.42	44600	44900	44450	57900	31200	44550	44575.84	20.42	0	-1103	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11481	6.31	0.48	12	0.01	7055.00	92735.00	67800	20230908	-34.37	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	67800	-34.37	20230908	41100	8.27	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
97	20240814	090201	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44850	300	2	0.67	19140550	429	2.10	44600	44850	44600	57900	31200	44550	44616.67	20.42	0	-74	45350	44950	44550	44150	43750	45150	44350	1290	13350	5000	32960	50	1	25800000	11571	6.36	0.48	12	0.00	7055.00	92735.00	67800	20230908	-33.85	41100	20240419	9.12	58100	-22.81	20240102	41100	9.12	20240419	67800	-33.85	20230908	41100	9.12	20240419	0.40	N	004000	5000	1290 억	5268060	N	N	198	N	N
98	20240813	160148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44550	-250	5	-0.56	909535350	20418	81.30	44250	44950	44150	58200	31400	44800	44545.76	20.43	0	-2891	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11494	6.31	0.48	12	0.08	7055.00	92735.00	67800	20230908	-34.29	41100	20240419	8.39	58100	-23.32	20240102	41100	8.39	20240419	67800	-34.29	20230908	41100	8.39	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	198	N	N
99	20240813	150148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	-50	5	-0.11	794784300	17849	71.07	44250	44950	44150	58200	31400	44800	44528.23	20.43	0	-1950	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11546	6.34	0.48	12	0.07	7055.00	92735.00	67800	20230908	-34.00	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
100	20240813	140147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	-450	5	-1.00	448945450	10124	40.31	44250	44700	44150	58200	31400	44800	44344.67	20.43	0	-1437	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11442	6.29	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.59	41100	20240419	7.91	58100	-23.67	20240102	41100	7.91	20240419	67800	-34.59	20230908	41100	7.91	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
101	20240813	130148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44400	-400	5	-0.89	358163100	8078	32.17	44250	44700	44150	58200	31400	44800	44338.09	20.43	0	-820	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11455	6.29	0.48	12	0.03	7055.00	92735.00	67800	20230908	-34.51	41100	20240419	8.03	58100	-23.58	20240102	41100	8.03	20240419	67800	-34.51	20230908	41100	8.03	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
102	20240813	120148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44400	-400	5	-0.89	328908950	7419	29.54	44250	44700	44150	58200	31400	44800	44333.33	20.43	0	-569	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11455	6.29	0.48	12	0.03	7055.00	92735.00	67800	20230908	-34.51	41100	20240419	8.03	58100	-23.58	20240102	41100	8.03	20240419	67800	-34.51	20230908	41100	8.03	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
103	20240813	110147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	-350	5	-0.78	256623050	5788	23.05	44250	44700	44150	58200	31400	44800	44337.09	20.43	0	-659	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11468	6.30	0.48	12	0.02	7055.00	92735.00	67800	20230908	-34.44	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	67800	-34.44	20230908	41100	8.15	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
104	20240813	100147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	-450	5	-1.00	177222600	3997	15.92	44250	44700	44150	58200	31400	44800	44338.90	20.43	0	18	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11442	6.29	0.48	12	0.02	7055.00	92735.00	67800	20230908	-34.59	41100	20240419	7.91	58100	-23.67	20240102	41100	7.91	20240419	67800	-34.59	20230908	41100	7.91	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
105	20240813	090147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	-500	5	-1.12	23322950	526	2.09	44250	44450	44250	58200	31400	44800	44340.21	20.43	0	-88	45666	45232	44366	43932	43066	45450	44150	1290	13400	5000	33150	50	1	25800000	11429	6.28	0.48	12	0.00	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.39	N	004000	5000	1290 억	5271087	N	N	4	N	N
106	20240812	160147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44800	1300	2	2.99	1093254600	24662	40.26	43500	44800	43500	56500	30450	43500	44325.42	20.41	0	7825	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11558	6.35	0.48	12	0.10	7055.00	92735.00	67800	20230908	-33.92	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	67800	-33.92	20230908	41100	9.00	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	4	N	N
107	20240812	150148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	1200	2	2.76	900681800	20358	33.24	43500	44700	43500	56500	30450	43500	44242.16	20.41	0	7909	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11533	6.34	0.48	12	0.08	7055.00	92735.00	67800	20230908	-34.07	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	67800	-34.07	20230908	41100	8.76	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
108	20240812	140147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	750	2	1.72	659682700	14948	24.40	43500	44400	43500	56500	30450	43500	44131.84	20.41	0	5581	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11417	6.27	0.48	12	0.06	7055.00	92735.00	67800	20230908	-34.73	41100	20240419	7.66	58100	-23.84	20240102	41100	7.66	20240419	67800	-34.73	20230908	41100	7.66	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
109	20240812	130146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	750	2	1.72	559111850	12677	20.70	43500	44350	43500	56500	30450	43500	44104.43	20.41	0	4132	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11417	6.27	0.48	12	0.05	7055.00	92735.00	67800	20230908	-34.73	41100	20240419	7.66	58100	-23.84	20240102	41100	7.66	20240419	67800	-34.73	20230908	41100	7.66	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
110	20240812	120147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	750	2	1.72	482494150	10943	17.86	43500	44350	43500	56500	30450	43500	44091.58	20.41	0	3632	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11417	6.27	0.48	12	0.04	7055.00	92735.00	67800	20230908	-34.73	41100	20240419	7.66	58100	-23.84	20240102	41100	7.66	20240419	67800	-34.73	20230908	41100	7.66	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
111	20240812	110146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44100	600	2	1.38	389881600	8844	14.44	43500	44350	43500	56500	30450	43500	44084.31	20.41	0	3166	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11378	6.25	0.48	12	0.03	7055.00	92735.00	67800	20230908	-34.96	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	67800	-34.96	20230908	41100	7.30	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
112	20240812	100147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43950	450	2	1.03	230661050	5236	8.55	43500	44350	43500	56500	30450	43500	44052.91	20.41	0	1662	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11339	6.23	0.47	12	0.02	7055.00	92735.00	67800	20230908	-35.18	41100	20240419	6.93	58100	-24.35	20240102	41100	6.93	20240419	67800	-35.18	20230908	41100	6.93	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
113	20240812	090145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43800	300	2	0.69	8489100	195	0.32	43500	43850	43500	56500	30450	43500	43533.85	20.41	0	24	45500	44500	43900	42900	42300	44200	42600	1290	13000	5000	32190	50	1	25800000	11300	6.21	0.47	12	0.00	7055.00	92735.00	67800	20230908	-35.40	41100	20240419	6.57	58100	-24.61	20240102	41100	6.57	20240419	67800	-35.40	20230908	41100	6.57	20240419	0.41	N	004000	5000	1290 억	5264683	N	N	93	N	N
114	20240809	160145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43500	-1450	5	-3.23	2680458500	61155	97.99	44550	44900	43300	58400	31500	44950	43831.26	20.47	0	-25991	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11223	6.17	0.47	12	0.24	7055.00	92735.00	67800	20230908	-35.84	41100	20240419	5.84	58100	-25.13	20240102	41100	5.84	20240419	67800	-35.84	20230908	41100	5.84	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	93	N	N
115	20240809	150147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43600	-1350	5	-3.00	2373457350	54114	86.71	44550	44900	43300	58400	31500	44950	43860.32	20.47	0	-24319	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11249	6.18	0.47	12	0.21	7055.00	92735.00	67800	20230908	-35.69	41100	20240419	6.08	58100	-24.96	20240102	41100	6.08	20240419	67800	-35.69	20230908	41100	6.08	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
116	20240809	140148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43450	-1500	5	-3.34	1658523300	37668	60.36	44550	44900	43450	58400	31500	44950	44030.03	20.47	0	-18691	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11210	6.16	0.47	12	0.15	7055.00	92735.00	67800	20230908	-35.91	41100	20240419	5.72	58100	-25.22	20240102	41100	5.72	20240419	67800	-35.91	20230908	41100	5.72	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
117	20240809	130148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44150	-800	5	-1.78	822272600	18547	29.72	44550	44900	44150	58400	31500	44950	44334.53	20.47	0	-7263	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11391	6.26	0.48	12	0.07	7055.00	92735.00	67800	20230908	-34.88	41100	20240419	7.42	58100	-24.01	20240102	41100	7.42	20240419	67800	-34.88	20230908	41100	7.42	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
118	20240809	120146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	-600	5	-1.33	678025900	15288	24.50	44550	44900	44150	58400	31500	44950	44350.20	20.47	0	-6619	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11442	6.29	0.48	12	0.06	7055.00	92735.00	67800	20230908	-34.59	41100	20240419	7.91	58100	-23.67	20240102	41100	7.91	20240419	67800	-34.59	20230908	41100	7.91	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
119	20240809	110145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	-650	5	-1.45	565517600	12750	20.43	44550	44900	44150	58400	31500	44950	44354.32	20.47	0	-5535	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11429	6.28	0.48	12	0.05	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
120	20240809	100148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	-500	5	-1.11	270732500	6091	9.76	44550	44900	44150	58400	31500	44950	44447.96	20.47	0	-1241	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11468	6.30	0.48	12	0.02	7055.00	92735.00	67800	20230908	-34.44	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	67800	-34.44	20230908	41100	8.15	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
121	20240809	090146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	-650	5	-1.45	64341850	1450	2.32	44550	44550	44150	58400	31500	44950	44373.69	20.47	0	-481	46383	45666	44233	43516	42083	46025	43875	1290	13450	5000	33260	50	1	25800000	11429	6.28	0.48	12	0.01	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.41	N	004000	5000	1290 억	5282330	N	N	187	N	N
122	20240808	160145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44950	1850	2	4.29	2761122850	62379	122.97	42900	44950	42800	56000	30200	43100	44263.65	20.45	0	16642	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11597	6.37	0.48	12	0.24	7055.00	92735.00	67800	20230908	-33.70	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	67800	-33.70	20230908	41100	9.37	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	187	N	N
123	20240808	150145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	1250	2	2.90	2100618800	47658	93.95	42900	44950	42800	56000	30200	43100	44076.94	20.45	0	14800	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11442	6.29	0.48	12	0.18	7055.00	92735.00	67800	20230908	-34.59	41100	20240419	7.91	58100	-23.67	20240102	41100	7.91	20240419	67800	-34.59	20230908	41100	7.91	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
124	20240808	140147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	1350	2	3.13	1750605800	39773	78.40	42900	44950	42800	56000	30200	43100	44014.93	20.45	0	11260	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11468	6.30	0.48	12	0.15	7055.00	92735.00	67800	20230908	-34.44	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	67800	-34.44	20230908	41100	8.15	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
125	20240808	130147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44850	1750	2	4.06	1415420800	32239	63.55	42900	44950	42800	56000	30200	43100	43903.99	20.45	0	9586	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11571	6.36	0.48	12	0.12	7055.00	92735.00	67800	20230908	-33.85	41100	20240419	9.12	58100	-22.81	20240102	41100	9.12	20240419	67800	-33.85	20230908	41100	9.12	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
126	20240808	120148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44600	1500	2	3.48	1115614650	25544	50.35	42900	44600	42800	56000	30200	43100	43674.23	20.45	0	7359	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11507	6.32	0.48	12	0.10	7055.00	92735.00	67800	20230908	-34.22	41100	20240419	8.52	58100	-23.24	20240102	41100	8.52	20240419	67800	-34.22	20230908	41100	8.52	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
127	20240808	110145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43600	500	2	1.16	601082800	13886	27.37	42900	43750	42800	56000	30200	43100	43286.97	20.45	0	-19	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11249	6.18	0.47	12	0.05	7055.00	92735.00	67800	20230908	-35.69	41100	20240419	6.08	58100	-24.96	20240102	41100	6.08	20240419	67800	-35.69	20230908	41100	6.08	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
128	20240808	100145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43100	0	3	0.00	402859500	9309	18.35	42900	43750	42800	56000	30200	43100	43276.35	20.45	0	-644	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11120	6.11	0.46	12	0.04	7055.00	92735.00	67800	20230908	-36.43	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	67800	-36.43	20230908	41100	4.87	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
129	20240808	090146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42900	-200	5	-0.46	35675150	832	1.64	42900	43000	42800	56000	30200	43100	42878.79	20.45	0	-258	44766	43932	43366	42532	41966	43650	42250	1290	12900	5000	31890	50	1	25800000	11068	6.08	0.46	12	0.00	7055.00	92735.00	67800	20230908	-36.73	41100	20240419	4.38	58100	-26.16	20240102	41100	4.38	20240419	67800	-36.73	20230908	41100	4.38	20240419	0.41	N	004000	5000	1290 억	5275946	N	N	347	N	N
130	20240807	160143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43100	-350	5	-0.81	2177888200	50009	76.74	43200	44200	42800	56400	30450	43450	43550.59	20.49	0	-15111	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11120	6.11	0.46	12	0.19	7055.00	92735.00	67800	20230908	-36.43	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	67800	-36.43	20230908	41100	4.87	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	347	N	N
131	20240807	150145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43400	-50	5	-0.12	1820455200	41730	64.04	43200	44200	42800	56400	30450	43450	43624.70	20.49	0	-12055	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11197	6.15	0.47	12	0.16	7055.00	92735.00	67800	20230908	-35.99	41100	20240419	5.60	58100	-25.30	20240102	41100	5.60	20240419	67800	-35.99	20230908	41100	5.60	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
132	20240807	140146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43500	50	2	0.12	1523212250	34886	53.54	43200	44200	42800	56400	30450	43450	43662.69	20.49	0	-11717	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11223	6.17	0.47	12	0.14	7055.00	92735.00	67800	20230908	-35.84	41100	20240419	5.84	58100	-25.13	20240102	41100	5.84	20240419	67800	-35.84	20230908	41100	5.84	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
133	20240807	130146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43700	250	2	0.58	1205178950	27572	42.31	43200	44200	42800	56400	30450	43450	43710.44	20.49	0	-9506	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11275	6.19	0.47	12	0.11	7055.00	92735.00	67800	20230908	-35.55	41100	20240419	6.33	58100	-24.78	20240102	41100	6.33	20240419	67800	-35.55	20230908	41100	6.33	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
134	20240807	120146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43850	400	2	0.92	1025262150	23466	36.01	43200	44200	42800	56400	30450	43450	43691.60	20.49	0	-7239	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11313	6.22	0.47	12	0.09	7055.00	92735.00	67800	20230908	-35.32	41100	20240419	6.69	58100	-24.53	20240102	41100	6.69	20240419	67800	-35.32	20230908	41100	6.69	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
135	20240807	110144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44050	600	2	1.38	755756800	17321	26.58	43200	44200	42800	56400	30450	43450	43632.61	20.49	0	-3573	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11365	6.24	0.48	12	0.07	7055.00	92735.00	67800	20230908	-35.03	41100	20240419	7.18	58100	-24.18	20240102	41100	7.18	20240419	67800	-35.03	20230908	41100	7.18	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
136	20240807	100145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43650	200	2	0.46	400772800	9249	14.19	43200	43900	42800	56400	30450	43450	43331.22	20.49	0	-3210	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11262	6.19	0.47	12	0.04	7055.00	92735.00	67800	20230908	-35.62	41100	20240419	6.20	58100	-24.87	20240102	41100	6.20	20240419	67800	-35.62	20230908	41100	6.20	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
137	20240807	090145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43100	-350	5	-0.81	76154600	1764	2.71	43200	43350	43050	56400	30450	43450	43168.35	20.49	0	-1165	45716	44582	43816	42682	41916	45150	43250	1290	12950	5000	32150	50	1	25800000	11120	6.11	0.46	12	0.01	7055.00	92735.00	67800	20230908	-36.43	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	67800	-36.43	20230908	41100	4.87	20240419	0.42	N	004000	5000	1290 억	5286194	N	N	48	N	N
138	20240806	160143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43450	550	2	1.28	2848262150	64868	54.10	43400	44950	43050	55700	30050	42900	43908.69	20.48	0	3694	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11210	6.16	0.47	12	0.25	7055.00	92735.00	67800	20230908	-35.91	41100	20240419	5.72	58100	-25.22	20240102	41100	5.72	20240419	67800	-35.91	20230908	41100	5.72	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	48	N	N
139	20240806	150145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44100	1200	2	2.80	2418424300	55085	45.94	43400	44950	43050	55700	30050	42900	43903.52	20.48	0	4038	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11378	6.25	0.48	12	0.21	7055.00	92735.00	67800	20230908	-34.96	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	67800	-34.96	20230908	41100	7.30	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
140	20240806	140144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43450	550	2	1.28	2108780100	47993	40.03	43400	44950	43050	55700	30050	42900	43939.35	20.48	0	3230	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11210	6.16	0.47	12	0.19	7055.00	92735.00	67800	20230908	-35.91	41100	20240419	5.72	58100	-25.22	20240102	41100	5.72	20240419	67800	-35.91	20230908	41100	5.72	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
141	20240806	130144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44100	1200	2	2.80	1841897350	41891	34.94	43400	44950	43050	55700	30050	42900	43968.83	20.48	0	4724	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11378	6.25	0.48	12	0.16	7055.00	92735.00	67800	20230908	-34.96	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	67800	-34.96	20230908	41100	7.30	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
142	20240806	120144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43450	550	2	1.28	1602250700	36427	30.38	43400	44950	43050	55700	30050	42900	43985.28	20.48	0	3844	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11210	6.16	0.47	12	0.14	7055.00	92735.00	67800	20230908	-35.91	41100	20240419	5.72	58100	-25.22	20240102	41100	5.72	20240419	67800	-35.91	20230908	41100	5.72	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
143	20240806	110144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43600	700	2	1.63	1402330650	31821	26.54	43400	44950	43050	55700	30050	42900	44069.38	20.48	0	3862	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11249	6.18	0.47	12	0.12	7055.00	92735.00	67800	20230908	-35.69	41100	20240419	6.08	58100	-24.96	20240102	41100	6.08	20240419	67800	-35.69	20230908	41100	6.08	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
144	20240806	100145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	1850	2	4.31	739318350	16728	13.95	43400	44950	43400	55700	30050	42900	44196.54	20.48	0	7924	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11546	6.34	0.48	12	0.06	7055.00	92735.00	67800	20230908	-34.00	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
145	20240806	090144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44200	1300	2	3.03	150984400	3466	2.89	43400	44250	43400	55700	30050	42900	43561.76	20.48	0	2006	47566	45232	43616	41282	39666	44425	40475	1290	12800	5000	31740	50	1	25800000	11404	6.27	0.48	12	0.01	7055.00	92735.00	67800	20230908	-34.81	41100	20240419	7.54	58100	-23.92	20240102	41100	7.54	20240419	67800	-34.81	20230908	41100	7.54	20240419	0.41	N	004000	5000	1290 억	5284403	N	N	302	N	N
146	20240805	160143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42900	-3150	5	-6.84	5226459250	119005	231.73	45950	45950	42000	59800	32250	46050	43918.13	20.52	0	-10889	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11068	6.08	0.46	12	0.46	7055.00	92735.00	67800	20230908	-36.73	41100	20240419	4.38	58100	-26.16	20240102	41100	4.38	20240419	67800	-36.73	20230908	41100	4.38	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	302	N	N
147	20240805	150144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43200	-2850	5	-6.19	4550780350	103170	200.89	45950	45950	42000	59800	32250	46050	44109.53	20.52	0	-12382	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11146	6.12	0.47	12	0.40	7055.00	92735.00	67800	20230908	-36.28	41100	20240419	5.11	58100	-25.65	20240102	41100	5.11	20240419	67800	-36.28	20230908	41100	5.11	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
148	20240805	140144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43650	-2400	5	-5.21	3885575700	87666	170.70	45950	45950	43450	59800	32250	46050	44322.49	20.52	0	-11003	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11262	6.19	0.47	12	0.34	7055.00	92735.00	67800	20230908	-35.62	41100	20240419	6.20	58100	-24.87	20240102	41100	6.20	20240419	67800	-35.62	20230908	41100	6.20	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
149	20240805	130143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43800	-2250	5	-4.89	3307155400	74433	144.94	45950	45950	43750	59800	32250	46050	44431.31	20.52	0	-8826	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11300	6.21	0.47	12	0.29	7055.00	92735.00	67800	20230908	-35.40	41100	20240419	6.57	58100	-24.61	20240102	41100	6.57	20240419	67800	-35.40	20230908	41100	6.57	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
150	20240805	120144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44300	-1750	5	-3.80	2634884650	59189	115.25	45950	45950	44000	59800	32250	46050	44516.46	20.52	0	-8815	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11429	6.28	0.48	12	0.23	7055.00	92735.00	67800	20230908	-34.66	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	67800	-34.66	20230908	41100	7.79	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
151	20240805	110146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44100	-1950	5	-4.23	2053930050	46074	89.71	45950	45950	44000	59800	32250	46050	44578.94	20.52	0	-10702	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11378	6.25	0.48	12	0.18	7055.00	92735.00	67800	20230908	-34.96	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	67800	-34.96	20230908	41100	7.30	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
152	20240805	100144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	-1700	5	-3.69	1428094650	31909	62.13	45950	45950	44300	59800	32250	46050	44755.23	20.52	0	-7542	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11442	6.29	0.48	12	0.12	7055.00	92735.00	67800	20230908	-34.59	41100	20240419	7.91	58100	-23.67	20240102	41100	7.91	20240419	67800	-34.59	20230908	41100	7.91	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
153	20240805	090142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45800	-250	5	-0.54	74049150	1620	3.15	45950	45950	45500	59800	32250	46050	45709.35	20.52	0	576	47450	46750	46350	45650	45250	46550	45450	1290	13750	5000	34070	50	1	25800000	11816	6.49	0.49	12	0.01	7055.00	92735.00	67800	20230908	-32.45	41100	20240419	11.44	58100	-21.17	20240102	41100	11.44	20240419	67800	-32.45	20230908	41100	11.44	20240419	0.42	N	004000	5000	1290 억	5294661	N	N	21	N	N
154	20240802	160142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46050	-1100	5	-2.33	2378756400	51191	96.57	46800	47050	45950	61200	33050	47150	46469.11	20.58	1760	-6468	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	11881	6.53	0.50	12	0.20	7055.00	92735.00	67800	20230908	-32.08	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	67800	-32.08	20230908	41100	12.04	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	21	N	N
155	20240802	150141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46150	-1000	5	-2.12	2050679600	44070	83.13	46800	47050	46050	61200	33050	47150	46532.33	20.58	1760	-4095	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	11907	6.54	0.50	12	0.17	7055.00	92735.00	67800	20230908	-31.93	41100	20240419	12.29	58100	-20.57	20240102	41100	12.29	20240419	67800	-31.93	20230908	41100	12.29	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
156	20240802	140141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46450	-700	5	-1.48	1568102550	33643	63.46	46800	47050	46400	61200	33050	47150	46610.07	20.58	1760	-928	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	11984	6.58	0.50	12	0.13	7055.00	92735.00	67800	20230908	-31.49	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	67800	-31.49	20230908	41100	13.02	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
157	20240802	130141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46700	-450	5	-0.95	1286872150	27599	52.06	46800	47050	46400	61200	33050	47150	46627.49	20.58	1760	106	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	12049	6.62	0.50	12	0.11	7055.00	92735.00	67800	20230908	-31.12	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	67800	-31.12	20230908	41100	13.63	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
158	20240802	120143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46600	-550	5	-1.17	1029096350	22071	41.63	46800	47050	46400	61200	33050	47150	46626.63	20.58	1760	158	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	12023	6.61	0.50	12	0.09	7055.00	92735.00	67800	20230908	-31.27	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	67800	-31.27	20230908	41100	13.38	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
159	20240802	110143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46800	-350	5	-0.74	732753600	15721	29.66	46800	47050	46400	61200	33050	47150	46609.86	20.58	1760	790	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	12074	6.63	0.50	12	0.06	7055.00	92735.00	67800	20230908	-30.97	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	67800	-30.97	20230908	41100	13.87	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
160	20240802	100141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46500	-650	5	-1.38	423599500	9099	17.16	46800	47050	46400	61200	33050	47150	46554.51	20.58	1760	-300	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	11997	6.59	0.50	12	0.04	7055.00	92735.00	67800	20230908	-31.42	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	67800	-31.42	20230908	41100	13.14	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
161	20240802	090144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46950	-200	5	-0.42	35616400	761	1.44	46800	47050	46750	61200	33050	47150	46802.10	20.58	1760	174	48550	47850	46950	46250	45350	48200	46600	1290	14050	5000	34890	50	1	25800000	12113	6.65	0.51	12	0.00	7055.00	92735.00	67800	20230908	-30.75	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	67800	-30.75	20230908	41100	14.23	20240419	0.42	N	004000	5000	1290 억	5308450	N	N	45	N	N
162	20240801	160141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47150	700	2	1.51	2482413950	52837	86.48	46450	47650	46050	60300	32550	46450	46982.28	20.52	0	11430	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12165	6.68	0.51	12	0.20	7055.00	92735.00	68500	20230726	-31.17	41100	20240419	14.72	58100	-18.85	20240102	41100	14.72	20240419	67800	-30.46	20230908	41100	14.72	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	45	N	N
163	20240801	150143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47300	850	2	1.83	2300274050	48978	80.16	46450	47650	46050	60300	32550	46450	46965.45	20.52	0	11404	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12203	6.70	0.51	12	0.19	7055.00	92735.00	68500	20230726	-30.95	41100	20240419	15.09	58100	-18.59	20240102	41100	15.09	20240419	67800	-30.24	20230908	41100	15.09	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N
164	20240801	140143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47550	1100	2	2.37	2092434450	44590	72.98	46450	47650	46050	60300	32550	46450	46926.09	20.52	0	12902	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12268	6.74	0.51	12	0.17	7055.00	92735.00	68500	20230726	-30.58	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	67800	-29.87	20230908	41100	15.69	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N
165	20240801	130142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47050	600	2	1.29	1415859150	30306	49.60	46450	47250	46050	60300	32550	46450	46718.77	20.52	0	7096	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12139	6.67	0.51	12	0.12	7055.00	92735.00	68500	20230726	-31.31	41100	20240419	14.48	58100	-19.02	20240102	41100	14.48	20240419	67800	-30.60	20230908	41100	14.48	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N
166	20240801	120141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47100	650	2	1.40	1119211050	24008	39.29	46450	47100	46050	60300	32550	46450	46618.25	20.52	0	3765	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12152	6.68	0.51	12	0.09	7055.00	92735.00	68500	20230726	-31.24	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	67800	-30.53	20230908	41100	14.60	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N
167	20240801	110142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46850	400	2	0.86	787106600	16937	27.72	46450	46900	46050	60300	32550	46450	46472.61	20.52	0	1655	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12087	6.64	0.51	12	0.07	7055.00	92735.00	68500	20230726	-31.61	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	67800	-30.90	20230908	41100	13.99	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N
168	20240801	100142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46350	-100	5	-0.22	523257250	11284	18.47	46450	46900	46050	60300	32550	46450	46371.61	20.52	0	-333	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	11958	6.57	0.50	12	0.04	7055.00	92735.00	68500	20230726	-32.34	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	67800	-31.64	20230908	41100	12.77	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N
169	20240801	090141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46850	400	2	0.86	36659800	789	1.29	46450	46850	46450	60300	32550	46450	46463.62	20.52	0	-289	48483	47466	46183	45166	43883	47975	45675	1290	13850	5000	34370	50	1	25800000	12087	6.64	0.51	12	0.00	7055.00	92735.00	68500	20230726	-31.61	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	67800	-30.90	20230908	41100	13.99	20240419	0.43	N	004000	5000	1290 억	5293594	N	N	5	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History