KissMeData/002790/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	2450	2	9.37	22926719700	804985	331.18	26400	29550	26350	33950	18350	26150	28487.04	9.13	0	108383	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23583	44.14	0.77	12	0.98	648.00	36939.00	45150	20230210	-36.66	24150	20230726	18.43	45150	-36.66	20230210	24150	18.43	20230726	45150	-36.66	20230210	24150	18.43	20230726	0.45	Y	002790	500	412 억	7526157	N	N	101539	N	N
3	20231031	150139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	2300	2	8.80	21630489100	759553	312.48	26400	29550	26350	33950	18350	26150	28484.42	9.13	0	96824	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23459	43.90	0.77	12	0.92	648.00	36939.00	45150	20230210	-36.99	24150	20230726	17.81	45150	-36.99	20230210	24150	17.81	20230726	45150	-36.99	20230210	24150	17.81	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
4	20231031	140138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	2550	2	9.75	18473319800	649406	267.17	26400	29550	26350	33950	18350	26150	28453.99	9.13	0	67076	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23665	44.29	0.78	12	0.79	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	45150	-36.43	20230210	24150	18.84	20230726	45150	-36.43	20230210	24150	18.84	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
5	20231031	130139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	2500	2	9.56	16447185000	578937	238.18	26400	29550	26350	33950	18350	26150	28417.57	9.13	0	47205	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23624	44.21	0.78	12	0.70	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
6	20231031	120138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	2500	2	9.56	14985159950	527823	217.15	26400	29550	26350	33950	18350	26150	28399.52	9.13	0	41735	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23624	44.21	0.78	12	0.64	648.00	36939.00	45150	20230210	-36.54	24150	20230726	18.63	45150	-36.54	20230210	24150	18.63	20230726	45150	-36.54	20230210	24150	18.63	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
7	20231031	110139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	2300	2	8.80	12974342800	457595	188.26	26400	29550	26350	33950	18350	26150	28363.56	9.13	0	35072	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23459	43.90	0.77	12	0.55	648.00	36939.00	45150	20230210	-36.99	24150	20230726	17.81	45150	-36.99	20230210	24150	17.81	20230726	45150	-36.99	20230210	24150	17.81	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
8	20231031	100139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	2050	2	7.84	9141065600	322945	132.86	26400	29550	26350	33950	18350	26150	28319.54	9.13	0	11665	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	23253	43.52	0.76	12	0.39	648.00	36939.00	45150	20230210	-37.54	24150	20230726	16.77	45150	-37.54	20230210	24150	16.77	20230726	45150	-37.54	20230210	24150	16.77	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
9	20231031	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27700	1550	2	5.93	877257700	32062	13.19	26400	27850	26350	33950	18350	26150	27446.84	9.13	0	-5595	27283	26716	26383	25816	25483	26550	25650	412	7800	500	19350	50	1	82458180	22841	42.75	0.75	12	0.04	648.00	36939.00	45150	20230210	-38.65	24150	20230726	14.70	45150	-38.65	20230210	24150	14.70	20230726	45150	-38.65	20230210	24150	14.70	20230726	0.45	Y	002790	500	412 억	7526157	N	N	8042	N	N
10	20231030	160137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26150	-800	5	-2.97	6396701700	241970	106.81	26550	26950	26050	35000	18900	26950	26435.91	9.02	0	87855	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21563	40.35	0.71	12	0.29	648.00	36939.00	45150	20230210	-42.08	24050	20221026	8.73	45150	-42.08	20230210	24150	8.28	20230726	45150	-42.08	20230210	24150	8.28	20230726	0.45	Y	002790	500	412 억	7441420	N	N	8030	N	N
11	20231030	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26200	-750	5	-2.78	5849776100	221072	97.58	26550	26950	26050	35000	18900	26950	26460.93	9.02	0	78094	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21604	40.43	0.71	12	0.27	648.00	36939.00	45150	20230210	-41.97	24050	20221026	8.94	45150	-41.97	20230210	24150	8.49	20230726	45150	-41.97	20230210	24150	8.49	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
12	20231030	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	-700	5	-2.60	4165963450	156706	69.17	26550	26950	26200	35000	18900	26950	26584.56	9.02	0	53955	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21645	40.51	0.71	12	0.19	648.00	36939.00	45150	20230210	-41.86	24050	20221026	9.15	45150	-41.86	20230210	24150	8.70	20230726	45150	-41.86	20230210	24150	8.70	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
13	20231030	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26550	-400	5	-1.48	3091960750	116016	51.21	26550	26950	26300	35000	18900	26950	26651.13	9.02	0	41350	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21893	40.97	0.72	12	0.14	648.00	36939.00	45150	20230210	-41.20	24050	20221026	10.40	45150	-41.20	20230210	24150	9.94	20230726	45150	-41.20	20230210	24150	9.94	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
14	20231030	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26700	-250	5	-0.93	2638620350	99008	43.70	26550	26950	26300	35000	18900	26950	26650.55	9.02	0	32558	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	22016	41.20	0.72	12	0.12	648.00	36939.00	45150	20230210	-40.86	24050	20221026	11.02	45150	-40.86	20230210	24150	10.56	20230726	45150	-40.86	20230210	24150	10.56	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
15	20231030	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-350	5	-1.30	1984633500	74495	32.88	26550	26950	26300	35000	18900	26950	26641.12	9.02	0	21897	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21934	41.05	0.72	12	0.09	648.00	36939.00	45150	20230210	-41.09	24050	20221026	10.60	45150	-41.09	20230210	24150	10.14	20230726	45150	-41.09	20230210	24150	10.14	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
16	20231030	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	-300	5	-1.11	1268504250	47565	21.00	26550	26950	26300	35000	18900	26950	26668.80	9.02	0	12334	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21975	41.13	0.72	12	0.06	648.00	36939.00	45150	20230210	-40.97	24050	20221026	10.81	45150	-40.97	20230210	24150	10.35	20230726	45150	-40.97	20230210	24150	10.35	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
17	20231030	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-350	5	-1.30	38071550	1433	0.63	26550	26700	26550	35000	18900	26950	26565.04	9.02	0	509	28783	27866	27333	26416	25883	27600	26150	412	8050	500	19940	50	1	82458180	21934	41.05	0.72	12	0.00	648.00	36939.00	45150	20230210	-41.09	24050	20221026	10.60	45150	-41.09	20230210	24150	10.14	20230726	45150	-41.09	20230210	24150	10.14	20230726	0.45	Y	002790	500	412 억	7441420	N	N	24823	N	N
18	20231027	160138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	-1050	5	-3.75	6059146650	222725	73.30	28250	28250	26800	36400	19600	28000	27204.70	8.99	0	28379	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22222	41.59	0.73	12	0.27	648.00	36939.00	45150	20230210	-40.31	24050	20221026	12.06	45150	-40.31	20230210	24150	11.59	20230726	45150	-40.31	20230210	24150	11.59	20230726	0.47	Y	002790	500	412 억	7414226	N	N	24819	N	N
19	20231027	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-900	5	-3.21	5637522250	207121	68.16	28250	28250	26800	36400	19600	28000	27218.50	8.99	0	26211	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22346	41.82	0.73	12	0.25	648.00	36939.00	45150	20230210	-39.98	24050	20221026	12.68	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
20	20231027	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-900	5	-3.21	4872301200	178830	58.85	28250	28250	26800	36400	19600	28000	27245.44	8.99	0	24189	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22346	41.82	0.73	12	0.22	648.00	36939.00	45150	20230210	-39.98	24050	20221026	12.68	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
21	20231027	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	-950	5	-3.39	4149058600	152197	50.09	28250	28250	26800	36400	19600	28000	27261.11	8.99	0	20919	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22305	41.74	0.73	12	0.18	648.00	36939.00	45150	20230210	-40.09	24050	20221026	12.47	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	24150	12.01	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
22	20231027	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	-800	5	-2.86	3583455650	131367	43.23	28250	28250	26800	36400	19600	28000	27278.20	8.99	0	19322	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22429	41.98	0.74	12	0.16	648.00	36939.00	45150	20230210	-39.76	24050	20221026	13.10	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	24150	12.63	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
23	20231027	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	-900	5	-3.21	3150520900	115446	37.99	28250	28250	26800	36400	19600	28000	27290.00	8.99	0	16699	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22346	41.82	0.73	12	0.14	648.00	36939.00	45150	20230210	-39.98	24050	20221026	12.68	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	24150	12.22	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
24	20231027	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27000	-1000	5	-3.57	1833959550	66716	21.96	28250	28250	27000	36400	19600	28000	27489.05	8.99	0	8797	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	22264	41.67	0.73	12	0.08	648.00	36939.00	45150	20230210	-40.20	24050	20221026	12.27	45150	-40.20	20230210	24150	11.80	20230726	45150	-40.20	20230210	24150	11.80	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
25	20231027	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	-100	5	-0.36	57731800	2050	0.67	28250	28250	27900	36400	19600	28000	28161.85	8.99	0	-725	29566	28782	28216	27432	26866	28675	27325	412	8400	500	20720	50	1	82458180	23006	43.06	0.76	12	0.00	648.00	36939.00	45150	20230210	-38.21	24050	20221026	16.01	45150	-38.21	20230210	24150	15.53	20230726	45150	-38.21	20230210	24150	15.53	20230726	0.47	Y	002790	500	412 억	7414226	N	N	73973	N	N
26	20231026	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	-150	5	-0.53	8573605550	302464	50.83	28000	29000	27650	36550	19750	28150	28346.10	9.05	0	-9194	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23088	43.21	0.76	12	0.37	648.00	36939.00	45150	20230210	-37.98	24050	20221026	16.42	45150	-37.98	20230210	24150	15.94	20230726	45150	-37.98	20230210	24050	16.42	20221026	0.46	Y	002790	500	412 억	7465203	N	N	73807	N	N
27	20231026	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	0	3	0.00	7950649300	280272	47.10	28000	29000	27650	36550	19750	28150	28367.62	9.05	0	-9711	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23212	43.44	0.76	12	0.34	648.00	36939.00	45150	20230210	-37.65	24050	20221026	17.05	45150	-37.65	20230210	24150	16.56	20230726	45150	-37.65	20230210	24050	17.05	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
28	20231026	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	150	2	0.53	7104371100	250227	42.05	28000	29000	27650	36550	19750	28150	28391.70	9.05	0	-10477	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23336	43.67	0.77	12	0.30	648.00	36939.00	45150	20230210	-37.32	24050	20221026	17.67	45150	-37.32	20230210	24150	17.18	20230726	45150	-37.32	20230210	24050	17.67	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
29	20231026	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	250	2	0.89	6387701350	224901	37.80	28000	29000	27650	36550	19750	28150	28402.28	9.05	0	-11076	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23418	43.83	0.77	12	0.27	648.00	36939.00	45150	20230210	-37.10	24050	20221026	18.09	45150	-37.10	20230210	24150	17.60	20230726	45150	-37.10	20230210	24050	18.09	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
30	20231026	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-100	5	-0.36	5628845200	198048	33.28	28000	29000	27650	36550	19750	28150	28421.62	9.05	0	-13817	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23130	43.29	0.76	12	0.24	648.00	36939.00	45150	20230210	-37.87	24050	20221026	16.63	45150	-37.87	20230210	24150	16.15	20230726	45150	-37.87	20230210	24050	16.63	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
31	20231026	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	0	3	0.00	5056032300	177705	29.87	28000	29000	27650	36550	19750	28150	28451.83	9.05	0	-15774	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23212	43.44	0.76	12	0.22	648.00	36939.00	45150	20230210	-37.65	24050	20221026	17.05	45150	-37.65	20230210	24150	16.56	20230726	45150	-37.65	20230210	24050	17.05	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
32	20231026	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	600	2	2.13	4132532350	145146	24.39	28000	29000	27650	36550	19750	28150	28471.56	9.05	0	-10019	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23707	44.37	0.78	12	0.18	648.00	36939.00	45150	20230210	-36.32	24050	20221026	19.54	45150	-36.32	20230210	24150	19.05	20230726	45150	-36.32	20230210	24050	19.54	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
33	20231026	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	-250	5	-0.89	177284900	6364	1.07	28000	28000	27650	36550	19750	28150	27857.46	9.05	0	-1462	30116	29132	27716	26732	25316	29625	27225	412	8400	500	20830	50	1	82458180	23006	43.06	0.76	12	0.01	648.00	36939.00	45150	20230210	-38.21	24050	20221026	16.01	45150	-38.21	20230210	24150	15.53	20230726	45150	-38.21	20230210	24050	16.01	20221026	0.46	Y	002790	500	412 억	7465203	N	N	113929	N	N
34	20231025	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	1850	2	7.03	16632700100	594062	483.12	26300	28700	26300	34150	18450	26300	27998.19	9.26	0	-128534	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23212	43.44	0.76	12	0.72	648.00	36939.00	45150	20230210	-37.65	24050	20221026	17.05	45150	-37.65	20230210	24150	16.56	20230726	45150	-37.65	20230210	24050	17.05	20221026	0.48	Y	002790	500	412 억	7631803	N	N	113929	N	N
35	20231025	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28250	1950	2	7.41	15950820850	569867	463.45	26300	28700	26300	34150	18450	26300	27990.43	9.26	0	-126223	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23294	43.60	0.76	12	0.69	648.00	36939.00	45150	20230210	-37.43	24050	20221026	17.46	45150	-37.43	20230210	24150	16.98	20230726	45150	-37.43	20230210	24050	17.46	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
36	20231025	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28350	2050	2	7.79	14293703350	511238	415.77	26300	28700	26300	34150	18450	26300	27959.00	9.26	0	-106332	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23377	43.75	0.77	12	0.62	648.00	36939.00	45150	20230210	-37.21	24050	20221026	17.88	45150	-37.21	20230210	24150	17.39	20230726	45150	-37.21	20230210	24050	17.88	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
37	20231025	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	1750	2	6.65	11451400750	411119	334.34	26300	28400	26300	34150	18450	26300	27854.22	9.26	0	-76017	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23130	43.29	0.76	12	0.50	648.00	36939.00	45150	20230210	-37.87	24050	20221026	16.63	45150	-37.87	20230210	24150	16.15	20230726	45150	-37.87	20230210	24050	16.63	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
38	20231025	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	1700	2	6.46	10003626750	359460	292.33	26300	28400	26300	34150	18450	26300	27829.60	9.26	0	-57745	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23088	43.21	0.76	12	0.44	648.00	36939.00	45150	20230210	-37.98	24050	20221026	16.42	45150	-37.98	20230210	24150	15.94	20230726	45150	-37.98	20230210	24050	16.42	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
39	20231025	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	1750	2	6.65	8509499400	306276	249.08	26300	28400	26300	34150	18450	26300	27783.76	9.26	0	-36025	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23130	43.29	0.76	12	0.37	648.00	36939.00	45150	20230210	-37.87	24050	20221026	16.63	45150	-37.87	20230210	24150	16.15	20230726	45150	-37.87	20230210	24050	16.63	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
40	20231025	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	1850	2	7.03	4259017650	155143	126.17	26300	28200	26300	34150	18450	26300	27452.21	9.26	0	1567	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	23212	43.44	0.76	12	0.19	648.00	36939.00	45150	20230210	-37.65	24050	20221026	17.05	45150	-37.65	20230210	24150	16.56	20230726	45150	-37.65	20230210	24050	17.05	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
41	20231025	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	350	2	1.33	156761100	5906	4.80	26300	26850	26300	34150	18450	26300	26542.69	9.26	0	-391	27000	26650	26000	25650	25000	26825	25825	412	7850	500	19460	50	1	82458180	21975	41.13	0.72	12	0.01	648.00	36939.00	45150	20230210	-40.97	24050	20221026	10.81	45150	-40.97	20230210	24150	10.35	20230726	45150	-40.97	20230210	24050	10.81	20221026	0.48	Y	002790	500	412 억	7631803	N	N	6433	N	N
42	20231024	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26300	400	2	1.54	3189718400	122934	87.29	25950	26350	25350	33650	18150	25900	25946.56	9.25	41	13191	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21687	40.59	0.71	12	0.15	648.00	36939.00	45150	20230210	-41.75	24050	20221026	9.36	45150	-41.75	20230210	24150	8.90	20230726	45150	-41.75	20230210	24050	9.36	20221026	0.49	Y	002790	500	412 억	7624777	N	N	6433	N	N
43	20231024	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26200	300	2	1.16	2600175900	100508	71.37	25950	26300	25350	33650	18150	25900	25870.34	9.25	41	10927	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21604	40.43	0.71	12	0.12	648.00	36939.00	45150	20230210	-41.97	24050	20221026	8.94	45150	-41.97	20230210	24150	8.49	20230726	45150	-41.97	20230210	24050	8.94	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
44	20231024	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	150	2	0.58	1783192650	69270	49.19	25950	26250	25350	33650	18150	25900	25742.64	9.25	41	7420	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21480	40.20	0.71	12	0.08	648.00	36939.00	45150	20230210	-42.30	24050	20221026	8.32	45150	-42.30	20230210	24150	7.87	20230726	45150	-42.30	20230210	24050	8.32	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
45	20231024	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25800	-100	5	-0.39	1250379650	48620	34.52	25950	26250	25350	33650	18150	25900	25717.39	9.25	41	1999	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21274	39.81	0.70	12	0.06	648.00	36939.00	45150	20230210	-42.86	24050	20221026	7.28	45150	-42.86	20230210	24150	6.83	20230726	45150	-42.86	20230210	24050	7.28	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
46	20231024	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1132496800	44056	31.28	25950	26250	25350	33650	18150	25900	25705.85	9.25	41	991	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21315	39.89	0.70	12	0.05	648.00	36939.00	45150	20230210	-42.75	24050	20221026	7.48	45150	-42.75	20230210	24150	7.04	20230726	45150	-42.75	20230210	24050	7.48	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
47	20231024	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25650	-250	5	-0.97	866396400	33740	23.96	25950	26250	25350	33650	18150	25900	25678.61	9.25	41	-2171	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21151	39.58	0.69	12	0.04	648.00	36939.00	45150	20230210	-43.19	24050	20221026	6.65	45150	-43.19	20230210	24150	6.21	20230726	45150	-43.19	20230210	24050	6.65	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
48	20231024	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25650	-250	5	-0.97	404097350	15630	11.10	25950	26250	25550	33650	18150	25900	25853.96	9.25	41	1604	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21151	39.58	0.69	12	0.02	648.00	36939.00	45150	20230210	-43.19	24050	20221026	6.65	45150	-43.19	20230210	24150	6.21	20230726	45150	-43.19	20230210	24050	6.65	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
49	20231024	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26150	250	2	0.97	54061500	2081	1.48	25950	26250	25950	33650	18150	25900	25978.62	9.25	41	819	27066	26482	25716	25132	24366	26775	25425	412	7750	500	19160	50	1	82458180	21563	40.35	0.71	12	0.00	648.00	36939.00	45150	20230210	-42.08	24050	20221026	8.73	45150	-42.08	20230210	24150	8.28	20230726	45150	-42.08	20230210	24050	8.73	20221026	0.49	Y	002790	500	412 억	7624777	N	N	17170	N	N
50	20231023	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25900	600	2	2.37	3645968900	140626	122.85	25000	26300	24950	32850	17750	25300	25926.72	9.24	0	4214	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21357	39.97	0.70	12	0.17	648.00	36939.00	45150	20230210	-42.64	24050	20221026	7.69	45150	-42.64	20230210	24150	7.25	20230726	45150	-42.64	20230210	24050	7.69	20221026	0.50	Y	002790	500	412 억	7620929	N	N	17170	N	N
51	20231023	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25900	600	2	2.37	3320030300	128043	111.86	25000	26300	24950	32850	17750	25300	25929.03	9.24	0	5995	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21357	39.97	0.70	12	0.16	648.00	36939.00	45150	20230210	-42.64	24050	20221026	7.69	45150	-42.64	20230210	24150	7.25	20230726	45150	-42.64	20230210	24050	7.69	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
52	20231023	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26000	700	2	2.77	2768212800	106748	93.26	25000	26300	24950	32850	17750	25300	25932.22	9.24	0	14570	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21439	40.12	0.70	12	0.13	648.00	36939.00	45150	20230210	-42.41	24050	20221026	8.11	45150	-42.41	20230210	24150	7.66	20230726	45150	-42.41	20230210	24050	8.11	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
53	20231023	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25900	600	2	2.37	2340199750	90300	78.89	25000	26300	24950	32850	17750	25300	25915.83	9.24	0	17940	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21357	39.97	0.70	12	0.11	648.00	36939.00	45150	20230210	-42.64	24050	20221026	7.69	45150	-42.64	20230210	24150	7.25	20230726	45150	-42.64	20230210	24050	7.69	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
54	20231023	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26000	700	2	2.77	1993924650	76989	67.26	25000	26300	24950	32850	17750	25300	25898.83	9.24	0	17689	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21439	40.12	0.70	12	0.09	648.00	36939.00	45150	20230210	-42.41	24050	20221026	8.11	45150	-42.41	20230210	24150	7.66	20230726	45150	-42.41	20230210	24050	8.11	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
55	20231023	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26150	850	2	3.36	1527894600	59146	51.67	25000	26250	24950	32850	17750	25300	25832.59	9.24	0	15042	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21563	40.35	0.71	12	0.07	648.00	36939.00	45150	20230210	-42.08	24050	20221026	8.73	45150	-42.08	20230210	24150	8.28	20230726	45150	-42.08	20230210	24050	8.73	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
56	20231023	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25850	550	2	2.17	810804250	31665	27.66	25000	25950	24950	32850	17750	25300	25605.69	9.24	0	7428	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	21315	39.89	0.70	12	0.04	648.00	36939.00	45150	20230210	-42.75	24050	20221026	7.48	45150	-42.75	20230210	24150	7.04	20230726	45150	-42.75	20230210	24050	7.48	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
57	20231023	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25250	-50	5	-0.20	101101850	4034	3.52	25000	25250	24950	32850	17750	25300	25062.43	9.24	0	2709	26333	25816	25483	24966	24633	25650	24800	412	7550	500	18720	50	1	82458180	20821	38.97	0.68	12	0.00	648.00	36939.00	45150	20230210	-44.08	24050	20221026	4.99	45150	-44.08	20230210	24150	4.55	20230726	45150	-44.08	20230210	24050	4.99	20221026	0.50	Y	002790	500	412 억	7620929	N	N	10032	N	N
58	20231020	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25300	-700	5	-2.69	2890625400	113846	84.36	25600	26000	25150	33800	18200	26000	25391.31	9.25	0	-5829	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	20862	39.04	0.68	12	0.14	648.00	36939.00	45150	20230210	-43.96	24050	20221026	5.20	45150	-43.96	20230210	24150	4.76	20230726	45150	-43.96	20230210	24050	5.20	20221026	0.50	Y	002790	500	412 억	7626701	N	N	10032	N	N
59	20231020	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25400	-600	5	-2.31	2536294900	99856	74.00	25600	26000	25150	33800	18200	26000	25399.52	9.25	0	-8340	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	20944	39.20	0.69	12	0.12	648.00	36939.00	45150	20230210	-43.74	24050	20221026	5.61	45150	-43.74	20230210	24150	5.18	20230726	45150	-43.74	20230210	24050	5.61	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
60	20231020	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25600	-400	5	-1.54	2185005350	86057	63.77	25600	26000	25150	33800	18200	26000	25390.21	9.25	0	-7744	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	21109	39.51	0.69	12	0.10	648.00	36939.00	45150	20230210	-43.30	24050	20221026	6.44	45150	-43.30	20230210	24150	6.00	20230726	45150	-43.30	20230210	24050	6.44	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
61	20231020	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25450	-550	5	-2.12	1852613000	73051	54.13	25600	26000	25150	33800	18200	26000	25360.54	9.25	0	-11332	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	20986	39.27	0.69	12	0.09	648.00	36939.00	45150	20230210	-43.63	24050	20221026	5.82	45150	-43.63	20230210	24150	5.38	20230726	45150	-43.63	20230210	24050	5.82	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
62	20231020	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25450	-550	5	-2.12	1577129050	62203	46.09	25600	26000	25150	33800	18200	26000	25354.55	9.25	0	-12466	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	20986	39.27	0.69	12	0.08	648.00	36939.00	45150	20230210	-43.63	24050	20221026	5.82	45150	-43.63	20230210	24150	5.38	20230726	45150	-43.63	20230210	24050	5.82	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
63	20231020	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25250	-750	5	-2.88	1179095100	46440	34.41	25600	26000	25150	33800	18200	26000	25389.64	9.25	0	-11632	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	20821	38.97	0.68	12	0.06	648.00	36939.00	45150	20230210	-44.08	24050	20221026	4.99	45150	-44.08	20230210	24150	4.55	20230726	45150	-44.08	20230210	24050	4.99	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
64	20231020	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25400	-600	5	-2.31	777122800	30510	22.61	25600	26000	25250	33800	18200	26000	25471.08	9.25	0	-8109	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	20944	39.20	0.69	12	0.04	648.00	36939.00	45150	20230210	-43.74	24050	20221026	5.61	45150	-43.74	20230210	24150	5.18	20230726	45150	-43.74	20230210	24050	5.61	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
65	20231020	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25850	-150	5	-0.58	55046800	2146	1.59	25600	25850	25600	33800	18200	26000	25650.89	9.25	0	567	26633	26316	26083	25766	25533	26200	25650	412	7800	500	19240	50	1	82458180	21315	39.89	0.70	12	0.00	648.00	36939.00	45150	20230210	-42.75	24050	20221026	7.48	45150	-42.75	20230210	24150	7.04	20230726	45150	-42.75	20230210	24050	7.48	20221026	0.50	Y	002790	500	412 억	7626701	N	N	4539	N	N
66	20231019	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26000	-650	5	-2.44	3497232000	134247	142.03	26100	26400	25850	34600	18700	26650	26050.68	9.22	-1353	23562	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21439	40.12	0.70	12	0.16	648.00	36939.00	45150	20230210	-42.41	24050	20221026	8.11	45150	-42.41	20230210	24150	7.66	20230726	45150	-42.41	20230210	24050	8.11	20221026	0.50	Y	002790	500	412 억	7604034	N	N	4539	N	N
67	20231019	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26100	-550	5	-2.06	2861350900	109805	116.17	26100	26400	25850	34600	18700	26650	26058.29	9.22	-1353	16039	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21522	40.28	0.71	12	0.13	648.00	36939.00	45150	20230210	-42.19	24050	20221026	8.52	45150	-42.19	20230210	24150	8.07	20230726	45150	-42.19	20230210	24050	8.52	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
68	20231019	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	-600	5	-2.25	2098037900	80492	85.16	26100	26400	25850	34600	18700	26650	26064.93	9.22	-1353	-939	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21480	40.20	0.71	12	0.10	648.00	36939.00	45150	20230210	-42.30	24050	20221026	8.32	45150	-42.30	20230210	24150	7.87	20230726	45150	-42.30	20230210	24050	8.32	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
69	20231019	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25950	-700	5	-2.63	1905930300	73095	77.33	26100	26400	25850	34600	18700	26650	26074.43	9.22	-1353	-1076	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21398	40.05	0.70	12	0.09	648.00	36939.00	45150	20230210	-42.52	24050	20221026	7.90	45150	-42.52	20230210	24150	7.45	20230726	45150	-42.52	20230210	24050	7.90	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
70	20231019	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25900	-750	5	-2.81	1671416950	64053	67.77	26100	26400	25850	34600	18700	26650	26093.99	9.22	-1353	-5058	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21357	39.97	0.70	12	0.08	648.00	36939.00	45150	20230210	-42.64	24050	20221026	7.69	45150	-42.64	20230210	24150	7.25	20230726	45150	-42.64	20230210	24050	7.69	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
71	20231019	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	-600	5	-2.25	1124076350	42976	45.47	26100	26400	25900	34600	18700	26650	26155.52	9.22	-1353	-8241	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21480	40.20	0.71	12	0.05	648.00	36939.00	45150	20230210	-42.30	24050	20221026	8.32	45150	-42.30	20230210	24150	7.87	20230726	45150	-42.30	20230210	24050	8.32	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
72	20231019	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26300	-350	5	-1.31	746593000	28572	30.23	26100	26400	25900	34600	18700	26650	26129.61	9.22	-1353	-3867	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21687	40.59	0.71	12	0.03	648.00	36939.00	45150	20230210	-41.75	24050	20221026	9.36	45150	-41.75	20230210	24150	8.90	20230726	45150	-41.75	20230210	24050	9.36	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
73	20231019	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26100	-550	5	-2.06	119733950	4587	4.85	26100	26400	26050	34600	18700	26650	26098.80	9.22	-1353	-42	27316	26982	26666	26332	26016	26825	26175	412	7950	500	19720	50	1	82458180	21522	40.28	0.71	12	0.01	648.00	36939.00	45150	20230210	-42.19	24050	20221026	8.52	45150	-42.19	20230210	24150	8.07	20230726	45150	-42.19	20230210	24050	8.52	20221026	0.50	Y	002790	500	412 억	7604034	N	N	2534	N	N
74	20231018	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	-200	5	-0.74	2508641500	94405	67.79	26800	27000	26350	34900	18800	26850	26573.18	9.22	0	-1877	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21975	41.13	0.72	12	0.11	648.00	36939.00	45150	20230210	-40.97	23900	20221014	11.51	45150	-40.97	20230210	24150	10.35	20230726	45150	-40.97	20230210	24050	10.81	20221026	0.50	Y	002790	500	412 억	7601205	N	N	2534	N	N
75	20231018	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-250	5	-0.93	2217121650	83454	59.93	26800	27000	26350	34900	18800	26850	26566.99	9.22	0	-1176	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21934	41.05	0.72	12	0.10	648.00	36939.00	45150	20230210	-41.09	23900	20221014	11.30	45150	-41.09	20230210	24150	10.14	20230726	45150	-41.09	20230210	24050	10.60	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
76	20231018	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-250	5	-0.93	1856819500	69902	50.19	26800	27000	26350	34900	18800	26850	26563.18	9.22	0	-3659	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21934	41.05	0.72	12	0.08	648.00	36939.00	45150	20230210	-41.09	23900	20221014	11.30	45150	-41.09	20230210	24150	10.14	20230726	45150	-41.09	20230210	24050	10.60	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
77	20231018	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26500	-350	5	-1.30	1493470800	56231	40.38	26800	27000	26350	34900	18800	26850	26559.56	9.22	0	-2407	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21851	40.90	0.72	12	0.07	648.00	36939.00	45150	20230210	-41.31	23900	20221014	10.88	45150	-41.31	20230210	24150	9.73	20230726	45150	-41.31	20230210	24050	10.19	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
78	20231018	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-250	5	-0.93	1308754950	49268	35.38	26800	27000	26350	34900	18800	26850	26564.00	9.22	0	-2838	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21934	41.05	0.72	12	0.06	648.00	36939.00	45150	20230210	-41.09	23900	20221014	11.30	45150	-41.09	20230210	24150	10.14	20230726	45150	-41.09	20230210	24050	10.60	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
79	20231018	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26550	-300	5	-1.12	1185786950	44644	32.06	26800	27000	26350	34900	18800	26850	26560.95	9.22	0	-4392	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21893	40.97	0.72	12	0.05	648.00	36939.00	45150	20230210	-41.20	23900	20221014	11.09	45150	-41.20	20230210	24150	9.94	20230726	45150	-41.20	20230210	24050	10.40	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
80	20231018	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26500	-350	5	-1.30	735023300	27592	19.81	26800	27000	26400	34900	18800	26850	26639.00	9.22	0	-859	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	21851	40.90	0.72	12	0.03	648.00	36939.00	45150	20230210	-41.31	23900	20221014	10.88	45150	-41.31	20230210	24150	9.73	20230726	45150	-41.31	20230210	24050	10.19	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
81	20231018	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	100	2	0.37	45996200	1712	1.23	26800	27000	26800	34900	18800	26850	26866.94	9.22	0	125	27583	27216	26933	26566	26283	27075	26425	412	8050	500	19860	50	1	82458180	22222	41.59	0.73	12	0.00	648.00	36939.00	45150	20230210	-40.31	23900	20221014	12.76	45150	-40.31	20230210	24150	11.59	20230726	45150	-40.31	20230210	24050	12.06	20221026	0.50	Y	002790	500	412 억	7601205	N	N	1939	N	N
82	20231017	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	350	2	1.32	3739066750	139213	60.24	26900	27300	26650	34450	18550	26500	26858.60	9.16	0	46725	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22140	41.44	0.73	12	0.17	648.00	36939.00	45150	20230210	-40.53	23150	20221013	15.98	45150	-40.53	20230210	24150	11.18	20230726	45150	-40.53	20230210	24050	11.64	20221026	0.51	Y	002790	500	412 억	7554142	N	N	1939	N	N
83	20231017	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	350	2	1.32	3304218250	123010	53.23	26900	27300	26650	34450	18550	26500	26861.38	9.16	0	44447	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22140	41.44	0.73	12	0.15	648.00	36939.00	45150	20230210	-40.53	23150	20221013	15.98	45150	-40.53	20230210	24150	11.18	20230726	45150	-40.53	20230210	24050	11.64	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
84	20231017	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	400	2	1.51	2529389950	94118	40.72	26900	27300	26650	34450	18550	26500	26874.67	9.16	0	30304	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22181	41.51	0.73	12	0.11	648.00	36939.00	45150	20230210	-40.42	23150	20221013	16.20	45150	-40.42	20230210	24150	11.39	20230726	45150	-40.42	20230210	24050	11.85	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
85	20231017	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	250	2	0.94	2090350600	77775	33.65	26900	27300	26650	34450	18550	26500	26876.90	9.16	0	23149	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22058	41.28	0.72	12	0.09	648.00	36939.00	45150	20230210	-40.75	23150	20221013	15.55	45150	-40.75	20230210	24150	10.77	20230726	45150	-40.75	20230210	24050	11.23	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
86	20231017	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	300	2	1.13	1656666950	61578	26.64	26900	27300	26700	34450	18550	26500	26903.55	9.16	0	17690	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22099	41.36	0.73	12	0.07	648.00	36939.00	45150	20230210	-40.64	23150	20221013	15.77	45150	-40.64	20230210	24150	10.97	20230726	45150	-40.64	20230210	24050	11.43	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
87	20231017	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	400	2	1.51	1356457700	50376	21.80	26900	27300	26750	34450	18550	26500	26926.67	9.16	0	13833	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22181	41.51	0.73	12	0.06	648.00	36939.00	45150	20230210	-40.42	23150	20221013	16.20	45150	-40.42	20230210	24150	11.39	20230726	45150	-40.42	20230210	24050	11.85	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
88	20231017	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	300	2	1.13	897024500	33251	14.39	26900	27300	26750	34450	18550	26500	26977.37	9.16	0	12410	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22099	41.36	0.73	12	0.04	648.00	36939.00	45150	20230210	-40.64	23150	20221013	15.77	45150	-40.64	20230210	24150	10.97	20230726	45150	-40.64	20230210	24050	11.43	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
89	20231017	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	450	2	1.70	33595650	1250	0.54	26900	26950	26750	34450	18550	26500	26876.52	9.16	0	68	27500	27000	26550	26050	25600	26775	25825	412	7950	500	19610	50	1	82458180	22222	41.59	0.73	12	0.00	648.00	36939.00	45150	20230210	-40.31	23150	20221013	16.41	45150	-40.31	20230210	24150	11.59	20230726	45150	-40.31	20230210	24050	12.06	20221026	0.51	Y	002790	500	412 억	7554142	N	N	12523	N	N
90	20231016	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26500	-550	5	-2.03	6109793400	230301	114.64	26750	27050	26100	35150	18950	27050	26529.58	9.12	0	43684	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21851	40.90	0.72	12	0.28	648.00	36939.00	45150	20230210	-41.31	23150	20221013	14.47	45150	-41.31	20230210	24150	9.73	20230726	45150	-41.31	20230210	24050	10.19	20221026	0.51	Y	002790	500	412 억	7517995	N	N	12523	N	N
91	20231016	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	-650	5	-2.40	5175767400	195007	97.07	26750	27050	26100	35150	18950	27050	26541.39	9.12	0	31347	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21769	40.74	0.71	12	0.24	648.00	36939.00	45150	20230210	-41.53	23150	20221013	14.04	45150	-41.53	20230210	24150	9.32	20230726	45150	-41.53	20230210	24050	9.77	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
92	20231016	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26500	-550	5	-2.03	4158692800	156521	77.91	26750	27050	26100	35150	18950	27050	26569.49	9.12	0	15323	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21851	40.90	0.72	12	0.19	648.00	36939.00	45150	20230210	-41.31	23150	20221013	14.47	45150	-41.31	20230210	24150	9.73	20230726	45150	-41.31	20230210	24050	10.19	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
93	20231016	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26550	-500	5	-1.85	3494729500	131438	65.43	26750	27050	26100	35150	18950	27050	26588.36	9.12	0	10198	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21893	40.97	0.72	12	0.16	648.00	36939.00	45150	20230210	-41.20	23150	20221013	14.69	45150	-41.20	20230210	24150	9.94	20230726	45150	-41.20	20230210	24050	10.40	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
94	20231016	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	-400	5	-1.48	2637891800	99093	49.33	26750	27050	26100	35150	18950	27050	26620.28	9.12	0	2495	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21975	41.13	0.72	12	0.12	648.00	36939.00	45150	20230210	-40.97	23150	20221013	15.12	45150	-40.97	20230210	24150	10.35	20230726	45150	-40.97	20230210	24050	10.81	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
95	20231016	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	-200	5	-0.74	2006629800	75406	37.53	26750	27050	26100	35150	18950	27050	26610.89	9.12	0	2923	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	22140	41.44	0.73	12	0.09	648.00	36939.00	45150	20230210	-40.53	23150	20221013	15.98	45150	-40.53	20230210	24150	11.18	20230726	45150	-40.53	20230210	24050	11.64	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
96	20231016	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	-450	5	-1.66	1277936550	48281	24.03	26750	26800	26100	35150	18950	27050	26468.48	9.12	0	-4204	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21934	41.05	0.72	12	0.06	648.00	36939.00	45150	20230210	-41.09	23150	20221013	14.90	45150	-41.09	20230210	24150	10.14	20230726	45150	-41.09	20230210	24050	10.60	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
97	20231016	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	-800	5	-2.96	112375200	4239	2.11	26750	26750	26100	35150	18950	27050	26507.28	9.12	0	-2032	27883	27466	27183	26766	26483	27400	26700	412	8100	500	20010	50	1	82458180	21645	40.51	0.71	12	0.01	648.00	36939.00	45150	20230210	-41.86	23150	20221013	13.39	45150	-41.86	20230210	24150	8.70	20230726	45150	-41.86	20230210	24050	9.15	20221026	0.51	Y	002790	500	412 억	7517995	N	N	8333	N	N
98	20231012	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	150	2	0.56	7167781150	264306	104.55	27150	27350	26850	34950	18850	26900	27119.27	9.05	0	30513	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22305	41.74	0.73	12	0.32	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	23150	16.85	20221013	0.49	Y	002790	500	412 억	7463720	N	N	9283	N	N
99	20231012	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	200	2	0.74	5152329750	189841	75.09	27150	27350	26850	34950	18850	26900	27140.24	9.05	0	17931	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22346	41.82	0.73	12	0.23	648.00	36939.00	45150	20230210	-39.98	23150	20221013	17.06	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	23150	17.06	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
100	20231012	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	300	2	1.12	4325975500	159385	63.05	27150	27350	26850	34950	18850	26900	27141.67	9.05	0	20403	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22429	41.98	0.74	12	0.19	648.00	36939.00	45150	20230210	-39.76	23150	20221013	17.49	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	23150	17.49	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
101	20231012	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	400	2	1.49	3737541700	137728	54.48	27150	27350	26850	34950	18850	26900	27137.12	9.05	0	22149	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22511	42.13	0.74	12	0.17	648.00	36939.00	45150	20230210	-39.53	23150	20221013	17.93	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	23150	17.93	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
102	20231012	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	300	2	1.12	3218781950	118678	46.94	27150	27350	26850	34950	18850	26900	27121.98	9.05	0	15625	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22429	41.98	0.74	12	0.14	648.00	36939.00	45150	20230210	-39.76	23150	20221013	17.49	45150	-39.76	20230210	24150	12.63	20230726	45150	-39.76	20230210	23150	17.49	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
103	20231012	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	350	2	1.30	2509709200	92584	36.62	27150	27350	26850	34950	18850	26900	27107.37	9.05	0	2729	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22470	42.05	0.74	12	0.11	648.00	36939.00	45150	20230210	-39.65	23150	20221013	17.71	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	23150	17.71	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
104	20231012	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27100	200	2	0.74	1429742850	52912	20.93	27150	27200	26850	34950	18850	26900	27021.15	9.05	0	-6533	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22346	41.82	0.73	12	0.06	648.00	36939.00	45150	20230210	-39.98	23150	20221013	17.06	45150	-39.98	20230210	24150	12.22	20230726	45150	-39.98	20230210	23150	17.06	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
105	20231012	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	150	2	0.56	35022400	1291	0.51	27150	27150	27050	34950	18850	26900	27128.12	9.05	0	221	27933	27416	27133	26616	26333	27275	26475	412	8050	500	19900	50	1	82458180	22305	41.74	0.73	12	0.00	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	23150	16.85	20221013	0.49	Y	002790	500	412 억	7463720	N	N	21686	N	N
106	20231011	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	-250	5	-0.92	6761845350	249576	87.99	27150	27650	26850	35250	19050	27150	27093.80	9.02	0	25789	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22181	41.51	0.73	12	0.30	648.00	36939.00	45150	20230210	-40.42	23150	20221013	16.20	45150	-40.42	20230210	24150	11.39	20230726	45150	-40.42	20230210	23150	16.20	20221013	0.48	Y	002790	500	412 억	7436535	N	N	21686	N	N
107	20231011	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	-100	5	-0.37	5632511550	207664	73.21	27150	27650	26850	35250	19050	27150	27123.19	9.02	0	24226	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22305	41.74	0.73	12	0.25	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	23150	16.85	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
108	20231011	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	-100	5	-0.37	4500801450	165838	58.47	27150	27650	26850	35250	19050	27150	27139.74	9.02	0	13704	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22305	41.74	0.73	12	0.20	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	23150	16.85	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
109	20231011	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	-200	5	-0.74	3825873950	140854	49.66	27150	27650	26850	35250	19050	27150	27161.99	9.02	0	11216	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22222	41.59	0.73	12	0.17	648.00	36939.00	45150	20230210	-40.31	23150	20221013	16.41	45150	-40.31	20230210	24150	11.59	20230726	45150	-40.31	20230210	23150	16.41	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
110	20231011	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	-200	5	-0.74	3323016650	122201	43.08	27150	27650	26850	35250	19050	27150	27193.06	9.02	0	10346	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22222	41.59	0.73	12	0.15	648.00	36939.00	45150	20230210	-40.31	23150	20221013	16.41	45150	-40.31	20230210	24150	11.59	20230726	45150	-40.31	20230210	23150	16.41	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
111	20231011	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	-250	5	-0.92	2813987950	103316	36.42	27150	27650	26900	35250	19050	27150	27236.76	9.02	0	7542	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22181	41.51	0.73	12	0.13	648.00	36939.00	45150	20230210	-40.42	23150	20221013	16.20	45150	-40.42	20230210	24150	11.39	20230726	45150	-40.42	20230210	23150	16.20	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
112	20231011	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	100	2	0.37	1524973600	55644	19.62	27150	27650	27150	35250	19050	27150	27406.17	9.02	0	13067	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22470	42.05	0.74	12	0.07	648.00	36939.00	45150	20230210	-39.65	23150	20221013	17.71	45150	-39.65	20230210	24150	12.84	20230726	45150	-39.65	20230210	23150	17.71	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
113	20231011	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	450	2	1.66	255063500	9335	3.29	27150	27600	27150	35250	19050	27150	27324.47	9.02	0	4398	28483	27816	27283	26616	26083	27550	26350	412	8100	500	20090	50	1	82458180	22758	42.59	0.75	12	0.01	648.00	36939.00	45150	20230210	-38.87	23150	20221013	19.22	45150	-38.87	20230210	24150	14.29	20230726	45150	-38.87	20230210	23150	19.22	20221013	0.48	Y	002790	500	412 억	7436535	N	N	38497	N	N
114	20231010	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-500	5	-1.81	7712150700	283262	69.04	27750	27950	26750	35900	19400	27650	27225.93	8.97	-1394	63307	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22387	41.90	0.73	12	0.34	648.00	36939.00	45150	20230210	-39.87	23150	20221013	17.28	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	23150	17.28	20221013	0.49	Y	002790	500	412 억	7399115	N	N	38497	N	N
115	20231010	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	-750	5	-2.71	6163907300	226003	55.08	27750	27950	26900	35900	19400	27650	27272.94	8.97	-1394	65549	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22181	41.51	0.73	12	0.27	648.00	36939.00	45150	20230210	-40.42	23150	20221013	16.20	45150	-40.42	20230210	24150	11.39	20230726	45150	-40.42	20230210	23150	16.20	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
116	20231010	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	-600	5	-2.17	4610106500	168497	41.07	27750	27950	27000	35900	19400	27650	27359.52	8.97	-1394	40925	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22305	41.74	0.73	12	0.20	648.00	36939.00	45150	20230210	-40.09	23150	20221013	16.85	45150	-40.09	20230210	24150	12.01	20230726	45150	-40.09	20230210	23150	16.85	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
117	20231010	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27150	-500	5	-1.81	3441480300	125331	30.55	27750	27950	27050	35900	19400	27650	27458.56	8.97	-1394	19244	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22387	41.90	0.73	12	0.15	648.00	36939.00	45150	20230210	-39.87	23150	20221013	17.28	45150	-39.87	20230210	24150	12.42	20230726	45150	-39.87	20230210	23150	17.28	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
118	20231010	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27300	-350	5	-1.27	2712537600	98547	24.02	27750	27950	27300	35900	19400	27650	27524.84	8.97	-1394	14877	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22511	42.13	0.74	12	0.12	648.00	36939.00	45150	20230210	-39.53	23150	20221013	17.93	45150	-39.53	20230210	24150	13.04	20230726	45150	-39.53	20230210	23150	17.93	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
119	20231010	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27450	-200	5	-0.72	2208806900	80145	19.53	27750	27950	27300	35900	19400	27650	27559.71	8.97	-1394	9077	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22635	42.36	0.74	12	0.10	648.00	36939.00	45150	20230210	-39.20	23150	20221013	18.57	45150	-39.20	20230210	24150	13.66	20230726	45150	-39.20	20230210	23150	18.57	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
120	20231010	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27450	-200	5	-0.72	1482315950	53659	13.08	27750	27950	27350	35900	19400	27650	27624.56	8.97	-1394	3667	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22635	42.36	0.74	12	0.07	648.00	36939.00	45150	20230210	-39.20	23150	20221013	18.57	45150	-39.20	20230210	24150	13.66	20230726	45150	-39.20	20230210	23150	18.57	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
121	20231010	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27750	100	2	0.36	262938650	9465	2.31	27750	27950	27750	35900	19400	27650	27785.48	8.97	-1394	2506	29950	28800	28100	26950	26250	28450	26600	412	8250	500	20460	50	1	82458180	22882	42.82	0.75	12	0.01	648.00	36939.00	45150	20230210	-38.54	23150	20221013	19.87	45150	-38.54	20230210	24150	14.91	20230726	45150	-38.54	20230210	23150	19.87	20221013	0.49	Y	002790	500	412 억	7399115	N	N	6725	N	N
122	20231006	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27650	-1600	5	-5.47	11427787750	409334	228.53	28700	29250	27400	38000	20500	29250	27918.27	8.93	1722	61373	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	22800	42.67	0.75	12	0.50	648.00	36939.00	45150	20230210	-38.76	23150	20221013	19.44	45150	-38.76	20230210	24150	14.49	20230726	45150	-38.76	20230210	23150	19.44	20221013	0.50	Y	002790	500	412 억	7367303	N	N	6725	N	N
123	20231006	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27550	-1700	5	-5.81	10075079000	360450	201.24	28700	29250	27400	38000	20500	29250	27951.34	8.93	1722	67036	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	22717	42.52	0.75	12	0.44	648.00	36939.00	45150	20230210	-38.98	23150	20221013	19.01	45150	-38.98	20230210	24150	14.08	20230726	45150	-38.98	20230210	23150	19.01	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N
124	20231006	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	-1650	5	-5.64	7906949250	281638	157.24	28700	29250	27600	38000	20500	29250	28074.80	8.93	1722	42729	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	22758	42.59	0.75	12	0.34	648.00	36939.00	45150	20230210	-38.87	23150	20221013	19.22	45150	-38.87	20230210	24150	14.29	20230726	45150	-38.87	20230210	23150	19.22	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N
125	20231006	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	-1300	5	-4.44	5865016700	208081	116.17	28700	29250	27700	38000	20500	29250	28186.14	8.93	1722	23235	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	23047	43.13	0.76	12	0.25	648.00	36939.00	45150	20230210	-38.10	23150	20221013	20.73	45150	-38.10	20230210	24150	15.73	20230726	45150	-38.10	20230210	23150	20.73	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N
126	20231006	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	-1300	5	-4.44	5169811550	183211	102.29	28700	29250	27700	38000	20500	29250	28217.72	8.93	1722	17503	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	23047	43.13	0.76	12	0.22	648.00	36939.00	45150	20230210	-38.10	23150	20221013	20.73	45150	-38.10	20230210	24150	15.73	20230726	45150	-38.10	20230210	23150	20.73	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N
127	20231006	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	-1300	5	-4.44	3570248050	125786	70.23	28700	29250	27900	38000	20500	29250	28383.41	8.93	1722	5540	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	23047	43.13	0.76	12	0.15	648.00	36939.00	45150	20230210	-38.10	23150	20221013	20.73	45150	-38.10	20230210	24150	15.73	20230726	45150	-38.10	20230210	23150	20.73	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N
128	20231006	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-850	5	-2.91	1902487300	66544	37.15	28700	29250	28150	38000	20500	29250	28589.77	8.93	1722	-2081	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	23418	43.83	0.77	12	0.08	648.00	36939.00	45150	20230210	-37.10	23150	20221013	22.68	45150	-37.10	20230210	24150	17.60	20230726	45150	-37.10	20230210	23150	22.68	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N
129	20231006	090126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	0	3	0.00	199513950	6935	3.87	28700	29250	28700	38000	20500	29250	28768.09	8.93	1722	1848	30550	29900	29450	28800	28350	29675	28575	412	8750	500	21640	50	1	82458180	24119	45.14	0.79	12	0.01	648.00	36939.00	45150	20230210	-35.22	23150	20221013	26.35	45150	-35.22	20230210	24150	21.12	20230726	45150	-35.22	20230210	23150	26.35	20221013	0.50	Y	002790	500	412 억	7367303	N	N	7951	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History