KissMeData/002790/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22350	-700	5	-3.04	5612848050	250698	229.34	23050	23050	22200	29950	16150	23050	22388.93	10.63	0	-92127	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18429	17.98	0.61	12	0.30	1243.00	36593.00	40150	20240531	-44.33	22100	20241025	1.13	40150	-44.33	20240531	22100	1.13	20241025	40150	-44.33	20240531	22100	1.13	20241025	0.52	N	002790	500	412 억		8761399	N	N	621	N	00	N
3	20241031	150142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22400	-650	5	-2.82	4589992850	204917	187.46	23050	23050	22200	29950	16150	23050	22399.27	10.63	0	-89975	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18471	18.02	0.61	12	0.25	1243.00	36593.00	40150	20240531	-44.21	22100	20241025	1.36	40150	-44.21	20240531	22100	1.36	20241025	40150	-44.21	20240531	22100	1.36	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
4	20241031	140142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22350	-700	5	-3.04	3668225800	163545	149.61	23050	23050	22300	29950	16150	23050	22429.45	10.63	0	-72726	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18429	17.98	0.61	12	0.20	1243.00	36593.00	40150	20240531	-44.33	22100	20241025	1.13	40150	-44.33	20240531	22100	1.13	20241025	40150	-44.33	20240531	22100	1.13	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
5	20241031	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22500	-550	5	-2.39	2472818700	110090	100.71	23050	23050	22300	29950	16150	23050	22461.78	10.63	0	-41537	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18553	18.10	0.61	12	0.13	1243.00	36593.00	40150	20240531	-43.96	22100	20241025	1.81	40150	-43.96	20240531	22100	1.81	20241025	40150	-43.96	20240531	22100	1.81	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
6	20241031	120141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22450	-600	5	-2.60	1991638350	88643	81.09	23050	23050	22300	29950	16150	23050	22468.07	10.63	0	-41416	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18512	18.06	0.61	12	0.11	1243.00	36593.00	40150	20240531	-44.08	22100	20241025	1.58	40150	-44.08	20240531	22100	1.58	20241025	40150	-44.08	20240531	22100	1.58	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
7	20241031	110140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22600	-450	5	-1.95	1071543350	47580	43.53	23050	23050	22350	29950	16150	23050	22520.86	10.63	0	-15396	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18636	18.18	0.62	12	0.06	1243.00	36593.00	40150	20240531	-43.71	22100	20241025	2.26	40150	-43.71	20240531	22100	2.26	20241025	40150	-43.71	20240531	22100	2.26	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
8	20241031	100141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22500	-550	5	-2.39	735280400	32654	29.87	23050	23050	22350	29950	16150	23050	22517.28	10.63	0	-11874	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18553	18.10	0.61	12	0.04	1243.00	36593.00	40150	20240531	-43.96	22100	20241025	1.81	40150	-43.96	20240531	22100	1.81	20241025	40150	-43.96	20240531	22100	1.81	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
9	20241031	090141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22900	-150	5	-0.65	31510450	1368	1.25	23050	23050	22900	29950	16150	23050	23033.93	10.63	0	-328	23950	23500	23250	22800	22550	23375	22675	412	6900	500	16590	50	1	82458180	18883	18.42	0.63	12	0.00	1243.00	36593.00	40150	20240531	-42.96	22100	20241025	3.62	40150	-42.96	20240531	22100	3.62	20241025	40150	-42.96	20240531	22100	3.62	20241025	0.52	N	002790	500	412 억		8761399	N	N	1389	N	00	N
10	20241030	160140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	-50	5	-0.22	2534842800	109222	141.41	23150	23700	23000	30000	16200	23100	23208.22	10.62	0	9642	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19007	18.54	0.63	12	0.13	1243.00	36593.00	40150	20240531	-42.59	22100	20241025	4.30	40150	-42.59	20240531	22100	4.30	20241025	40150	-42.59	20240531	22100	4.30	20241025	0.53	N	002790	500	412 억		8754495	N	N	1389	N	00	N
11	20241030	150142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	50	2	0.22	2369480750	102055	132.13	23150	23700	23000	30000	16200	23100	23217.68	10.62	0	7922	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19089	18.62	0.63	12	0.12	1243.00	36593.00	40150	20240531	-42.34	22100	20241025	4.75	40150	-42.34	20240531	22100	4.75	20241025	40150	-42.34	20240531	22100	4.75	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
12	20241030	140141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	100	2	0.43	2090284450	89960	116.47	23150	23700	23050	30000	16200	23100	23235.71	10.62	0	6734	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19130	18.66	0.63	12	0.11	1243.00	36593.00	40150	20240531	-42.22	22100	20241025	4.98	40150	-42.22	20240531	22100	4.98	20241025	40150	-42.22	20240531	22100	4.98	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
13	20241030	130142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	100	2	0.43	1841403600	79211	102.56	23150	23700	23050	30000	16200	23100	23246.82	10.62	0	1461	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19130	18.66	0.63	12	0.10	1243.00	36593.00	40150	20240531	-42.22	22100	20241025	4.98	40150	-42.22	20240531	22100	4.98	20241025	40150	-42.22	20240531	22100	4.98	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
14	20241030	120142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	50	2	0.22	1615056500	69427	89.89	23150	23700	23050	30000	16200	23100	23262.66	10.62	0	1024	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19089	18.62	0.63	12	0.08	1243.00	36593.00	40150	20240531	-42.34	22100	20241025	4.75	40150	-42.34	20240531	22100	4.75	20241025	40150	-42.34	20240531	22100	4.75	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
15	20241030	110141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	250	2	1.08	1359281550	58428	75.65	23150	23700	23050	30000	16200	23100	23264.21	10.62	0	1792	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19254	18.79	0.64	12	0.07	1243.00	36593.00	40150	20240531	-41.84	22100	20241025	5.66	40150	-41.84	20240531	22100	5.66	20241025	40150	-41.84	20240531	22100	5.66	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
16	20241030	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	250	2	1.08	962115550	41351	53.54	23150	23700	23050	30000	16200	23100	23267.04	10.62	0	1565	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19254	18.79	0.64	12	0.05	1243.00	36593.00	40150	20240531	-41.84	22100	20241025	5.66	40150	-41.84	20240531	22100	5.66	20241025	40150	-41.84	20240531	22100	5.66	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
17	20241030	090142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	-50	5	-0.22	10798150	467	0.60	23150	23150	23050	30000	16200	23100	23122.38	10.62	0	-46	23566	23332	23016	22782	22466	23450	22900	412	6900	500	16630	50	1	82458180	19007	18.54	0.63	12	0.00	1243.00	36593.00	40150	20240531	-42.59	22100	20241025	4.30	40150	-42.59	20240531	22100	4.30	20241025	40150	-42.59	20240531	22100	4.30	20241025	0.53	N	002790	500	412 억		8754495	N	N	104	N	00	N
18	20241029	160138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23100	250	2	1.09	1756335500	76275	82.64	22800	23250	22700	29700	16000	22850	23026.21	10.63	0	-5656	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	19048	18.58	0.63	12	0.09	1243.00	36593.00	40150	20240531	-42.47	22100	20241025	4.52	40150	-42.47	20240531	22100	4.52	20241025	40150	-42.47	20240531	22100	4.52	20241025	0.54	N	002790	500	412 억		8762652	N	N	104	N	00	N
19	20241029	150141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	300	2	1.31	1440423250	62604	67.83	22800	23250	22700	29700	16000	22850	23008.49	10.63	0	-5502	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	19089	18.62	0.63	12	0.08	1243.00	36593.00	40150	20240531	-42.34	22100	20241025	4.75	40150	-42.34	20240531	22100	4.75	20241025	40150	-42.34	20240531	22100	4.75	20241025	0.54	N	002790	500	412 억		8762652	N	N	519	N	00	N
20	20241029	140138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	200	2	0.88	1120491250	48786	52.86	22800	23200	22700	29700	16000	22850	22967.48	10.63	0	-4106	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	19007	18.54	0.63	12	0.06	1243.00	36593.00	40150	20240531	-42.59	22100	20241025	4.30	40150	-42.59	20240531	22100	4.30	20241025	40150	-42.59	20240531	22100	4.30	20241025	0.54	N	002790	500	412 억		8762652	N	N	519	N	00	N
21	20241029	130139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22900	50	2	0.22	857538250	37338	40.45	22800	23200	22700	29700	16000	22850	22966.90	10.63	0	-8795	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	18883	18.42	0.63	12	0.05	1243.00	36593.00	40150	20240531	-42.96	22100	20241025	3.62	40150	-42.96	20240531	22100	3.62	20241025	40150	-42.96	20240531	22100	3.62	20241025	0.54	N	002790	500	412 억		8762652	N	N	519	N	00	N
22	20241029	120139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	200	2	0.88	761841500	33170	35.94	22800	23200	22700	29700	16000	22850	22967.79	10.63	0	-8228	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	19007	18.54	0.63	12	0.04	1243.00	36593.00	40150	20240531	-42.59	22100	20241025	4.30	40150	-42.59	20240531	22100	4.30	20241025	40150	-42.59	20240531	22100	4.30	20241025	0.54	N	002790	500	412 억		8762652	N	N	519	N	00	N
23	20241029	110134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22900	50	2	0.22	566908450	24691	26.75	22800	23200	22700	29700	16000	22850	22960.13	10.63	0	-9477	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	18883	18.42	0.63	12	0.03	1243.00	36593.00	40150	20240531	-42.96	22100	20241025	3.62	40150	-42.96	20240531	22100	3.62	20241025	40150	-42.96	20240531	22100	3.62	20241025	0.54	N	002790	500	412 억		8762652	N	N	519	N	00	N
24	20241029	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23000	150	2	0.66	375254300	16353	17.72	22800	23200	22700	29700	16000	22850	22947.12	10.63	0	-5519	23350	23100	22700	22450	22050	23225	22575	412	6850	500	16450	50	1	82458180	18965	18.50	0.63	12	0.02	1243.00	36593.00	40150	20240531	-42.71	22100	20241025	4.07	40150	-42.71	20240531	22100	4.07	20241025	40150	-42.71	20240531	22100	4.07	20241025	0.54	N	002790	500	412 억		8762652	N	N	519	N	00	N
25	20241028	160138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	550	2	2.47	2078330100	91840	42.15	22300	22950	22300	28950	15650	22300	22629.44	10.60	0	17266	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18842	18.38	0.62	12	0.11	1243.00	36593.00	40150	20240531	-43.09	22100	20241025	3.39	40150	-43.09	20240531	22100	3.39	20241025	40150	-43.09	20240531	22100	3.39	20241025	0.54	N	002790	500	412 억		8743787	N	N	519	N	00	N
26	20241028	150139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22900	600	2	2.69	1842402750	81518	37.41	22300	22950	22300	28950	15650	22300	22601.21	10.60	0	16371	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18883	18.42	0.63	12	0.10	1243.00	36593.00	40150	20240531	-42.96	22100	20241025	3.62	40150	-42.96	20240531	22100	3.62	20241025	40150	-42.96	20240531	22100	3.62	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
27	20241028	140139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22750	450	2	2.02	1455514400	64534	29.61	22300	22850	22300	28950	15650	22300	22554.27	10.60	0	13256	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18759	18.30	0.62	12	0.08	1243.00	36593.00	40150	20240531	-43.34	22100	20241025	2.94	40150	-43.34	20240531	22100	2.94	20241025	40150	-43.34	20240531	22100	2.94	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
28	20241028	130139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22600	300	2	1.35	1067779950	47518	21.81	22300	22700	22300	28950	15650	22300	22471.10	10.60	0	3534	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18636	18.18	0.62	12	0.06	1243.00	36593.00	40150	20240531	-43.71	22100	20241025	2.26	40150	-43.71	20240531	22100	2.26	20241025	40150	-43.71	20240531	22100	2.26	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
29	20241028	120140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22500	200	2	0.90	806396100	35949	16.50	22300	22550	22300	28950	15650	22300	22431.71	10.60	0	-2813	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18553	18.10	0.61	12	0.04	1243.00	36593.00	40150	20240531	-43.96	22100	20241025	1.81	40150	-43.96	20240531	22100	1.81	20241025	40150	-43.96	20240531	22100	1.81	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
30	20241028	110133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22450	150	2	0.67	569270150	25369	11.64	22300	22550	22300	28950	15650	22300	22439.65	10.60	0	-5508	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18512	18.06	0.61	12	0.03	1243.00	36593.00	40150	20240531	-44.08	22100	20241025	1.58	40150	-44.08	20240531	22100	1.58	20241025	40150	-44.08	20240531	22100	1.58	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
31	20241028	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22350	50	2	0.22	430031400	19161	8.79	22300	22550	22300	28950	15650	22300	22443.13	10.60	0	-5046	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18429	17.98	0.61	12	0.02	1243.00	36593.00	40150	20240531	-44.33	22100	20241025	1.13	40150	-44.33	20240531	22100	1.13	20241025	40150	-44.33	20240531	22100	1.13	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
32	20241028	090138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22450	150	2	0.67	22272050	997	0.46	22300	22450	22300	28950	15650	22300	22339.46	10.60	0	-110	23500	22900	22500	21900	21500	22700	21700	412	6650	500	16050	50	1	82458180	18512	18.06	0.61	12	0.00	1243.00	36593.00	40150	20240531	-44.08	22100	20241025	1.58	40150	-44.08	20240531	22100	1.58	20241025	40150	-44.08	20240531	22100	1.58	20241025	0.54	N	002790	500	412 억		8743787	N	N	284	N	00	N
33	20241025	160137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22300	-900	5	-3.88	4838693700	215531	262.95	23050	23100	22100	30150	16250	23200	22450.21	10.61	0	-19338	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18388	17.94	0.61	12	0.26	1243.00	36593.00	40150	20240531	-44.46	22100	20241025	0.90	40150	-44.46	20240531	22100	0.90	20241025	40150	-44.46	20240531	22100	0.90	20241025	0.56	N	002790	500	412 억		8744953	N	N	284	N	00	N
34	20241025	150139	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22300	-900	5	-3.88	4549314350	202556	247.12	23050	23100	22100	30150	16250	23200	22459.47	10.61	0	-17790	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18388	17.94	0.61	12	0.25	1243.00	36593.00	40150	20240531	-44.46	22100	20241025	0.90	40150	-44.46	20240531	22100	0.90	20241025	40150	-44.46	20240531	22100	0.90	20241025	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
35	20241025	140139	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22350	-850	5	-3.66	3892586250	173076	211.15	23050	23100	22100	30150	16250	23200	22490.54	10.61	0	-26907	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18429	17.98	0.61	12	0.21	1243.00	36593.00	40150	20240531	-44.33	22100	20241025	1.13	40150	-44.33	20240531	22100	1.13	20241025	40150	-44.33	20240531	22100	1.13	20241025	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
36	20241025	130139	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22400	-800	5	-3.45	3298894150	146483	178.71	23050	23100	22100	30150	16250	23200	22520.57	10.61	0	-26015	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18471	18.02	0.61	12	0.18	1243.00	36593.00	40150	20240531	-44.21	22100	20241025	1.36	40150	-44.21	20240531	22100	1.36	20241025	40150	-44.21	20240531	22100	1.36	20241025	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
37	20241025	120140	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22500	-700	5	-3.02	3026780750	134349	163.91	23050	23100	22100	30150	16250	23200	22529.14	10.61	0	-27892	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18553	18.10	0.61	12	0.16	1243.00	36593.00	40150	20240531	-43.96	22100	20241025	1.81	40150	-43.96	20240531	22100	1.81	20241025	40150	-43.96	20240531	22100	1.81	20241025	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
38	20241025	110138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22350	-850	5	-3.66	2703176750	119907	146.29	23050	23100	22100	30150	16250	23200	22543.84	10.61	0	-28888	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18429	17.98	0.61	12	0.15	1243.00	36593.00	40150	20240531	-44.33	22100	20241025	1.13	40150	-44.33	20240531	22100	1.13	20241025	40150	-44.33	20240531	22100	1.13	20241025	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
39	20241025	100139	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22550	-650	5	-2.80	1352318950	59457	72.54	23050	23100	22500	30150	16250	23200	22744.33	10.61	0	-16103	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	18594	18.14	0.62	12	0.07	1243.00	36593.00	40150	20240531	-43.84	22500	20241025	0.22	40150	-43.84	20240531	22500	0.22	20241025	40150	-43.84	20240531	22500	0.22	20241025	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
40	20241025	090138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	-150	5	-0.65	30913100	1341	1.64	23050	23100	23050	30150	16250	23200	23050.04	10.61	0	-443	23466	23332	23116	22982	22766	23400	23050	412	6950	500	16700	50	1	82458180	19007	18.54	0.63	12	0.00	1243.00	36593.00	40150	20240531	-42.59	22800	20241022	1.10	40150	-42.59	20240531	22800	1.10	20241022	40150	-42.59	20240531	22800	1.10	20241022	0.56	N	002790	500	412 억		8744953	N	N	71	N	00	N
41	20241024	160137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	0	3	0.00	1888544700	81773	83.76	23150	23250	22900	30150	16250	23200	23094.80	10.59	0	2878	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19130	18.66	0.63	12	0.10	1243.00	36593.00	40150	20240531	-42.22	22800	20241022	1.75	40150	-42.22	20240531	22800	1.75	20241022	40150	-42.22	20240531	22800	1.75	20241022	0.54	N	002790	500	412 억		8731249	N	N	71	N	00	N
42	20241024	150138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	0	3	0.00	1618445300	70125	71.83	23150	23250	22900	30150	16250	23200	23079.43	10.59	0	2877	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19130	18.66	0.63	12	0.09	1243.00	36593.00	40150	20240531	-42.22	22800	20241022	1.75	40150	-42.22	20240531	22800	1.75	20241022	40150	-42.22	20240531	22800	1.75	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
43	20241024	140138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23100	-100	5	-0.43	1337407250	57975	59.38	23150	23250	22900	30150	16250	23200	23068.69	10.59	0	1444	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19048	18.58	0.63	12	0.07	1243.00	36593.00	40150	20240531	-42.47	22800	20241022	1.32	40150	-42.47	20240531	22800	1.32	20241022	40150	-42.47	20240531	22800	1.32	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
44	20241024	130138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	-150	5	-0.65	1094408350	47457	48.61	23150	23250	22900	30150	16250	23200	23061.05	10.59	0	-517	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19007	18.54	0.63	12	0.06	1243.00	36593.00	40150	20240531	-42.59	22800	20241022	1.10	40150	-42.59	20240531	22800	1.10	20241022	40150	-42.59	20240531	22800	1.10	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
45	20241024	120138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	-50	5	-0.22	920378750	39921	40.89	23150	23250	22900	30150	16250	23200	23055.00	10.59	0	65	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19089	18.62	0.63	12	0.05	1243.00	36593.00	40150	20240531	-42.34	22800	20241022	1.54	40150	-42.34	20240531	22800	1.54	20241022	40150	-42.34	20240531	22800	1.54	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
46	20241024	110138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23100	-100	5	-0.43	681373200	29572	30.29	23150	23200	22900	30150	16250	23200	23041.16	10.59	0	-1102	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19048	18.58	0.63	12	0.04	1243.00	36593.00	40150	20240531	-42.47	22800	20241022	1.32	40150	-42.47	20240531	22800	1.32	20241022	40150	-42.47	20240531	22800	1.32	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
47	20241024	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23100	-100	5	-0.43	499217100	21679	22.21	23150	23200	22900	30150	16250	23200	23027.68	10.59	0	-203	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19048	18.58	0.63	12	0.03	1243.00	36593.00	40150	20240531	-42.47	22800	20241022	1.32	40150	-42.47	20240531	22800	1.32	20241022	40150	-42.47	20240531	22800	1.32	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
48	20241024	090131	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	-50	5	-0.22	28849150	1247	1.28	23150	23150	23100	30150	16250	23200	23134.84	10.59	0	462	23700	23450	23150	22900	22600	23575	23025	412	6950	500	16700	50	1	82458180	19089	18.62	0.63	12	0.00	1243.00	36593.00	40150	20240531	-42.34	22800	20241022	1.54	40150	-42.34	20240531	22800	1.54	20241022	40150	-42.34	20240531	22800	1.54	20241022	0.54	N	002790	500	412 억		8731249	N	N	25	N	00	N
49	20241023	160139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	100	2	0.43	2246286050	97016	52.96	23100	23400	22850	30000	16200	23100	23153.67	10.55	0	10835	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19130	18.66	0.63	12	0.12	1243.00	36593.00	40150	20240531	-42.22	22800	20241022	1.75	40150	-42.22	20240531	22800	1.75	20241022	40150	-42.22	20240531	22800	1.75	20241022	0.53	N	002790	500	412 억		8700664	N	N	25	N	00	N
50	20241023	150138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	250	2	1.08	1877664350	81156	44.31	23100	23400	22850	30000	16200	23100	23136.48	10.55	0	10889	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19254	18.79	0.64	12	0.10	1243.00	36593.00	40150	20240531	-41.84	22800	20241022	2.41	40150	-41.84	20240531	22800	2.41	20241022	40150	-41.84	20240531	22800	2.41	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
51	20241023	140140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23250	150	2	0.65	1596380350	69063	37.70	23100	23400	22850	30000	16200	23100	23114.84	10.55	0	7360	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19172	18.70	0.64	12	0.08	1243.00	36593.00	40150	20240531	-42.09	22800	20241022	1.97	40150	-42.09	20240531	22800	1.97	20241022	40150	-42.09	20240531	22800	1.97	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
52	20241023	130139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	100	2	0.43	1456838350	63049	34.42	23100	23400	22850	30000	16200	23100	23106.45	10.55	0	6390	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19130	18.66	0.63	12	0.08	1243.00	36593.00	40150	20240531	-42.22	22800	20241022	1.75	40150	-42.22	20240531	22800	1.75	20241022	40150	-42.22	20240531	22800	1.75	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
53	20241023	120138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23250	150	2	0.65	1297571500	56184	30.67	23100	23400	22850	30000	16200	23100	23095.04	10.55	0	6614	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19172	18.70	0.64	12	0.07	1243.00	36593.00	40150	20240531	-42.09	22800	20241022	1.97	40150	-42.09	20240531	22800	1.97	20241022	40150	-42.09	20240531	22800	1.97	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
54	20241023	110138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23250	150	2	0.65	1082218100	46935	25.62	23100	23300	22850	30000	16200	23100	23057.81	10.55	0	4840	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19172	18.70	0.64	12	0.06	1243.00	36593.00	40150	20240531	-42.09	22800	20241022	1.97	40150	-42.09	20240531	22800	1.97	20241022	40150	-42.09	20240531	22800	1.97	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
55	20241023	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	-50	5	-0.22	504348350	21896	11.95	23100	23250	22850	30000	16200	23100	23033.81	10.55	0	-80	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19007	18.54	0.63	12	0.03	1243.00	36593.00	40150	20240531	-42.59	22800	20241022	1.10	40150	-42.59	20240531	22800	1.10	20241022	40150	-42.59	20240531	22800	1.10	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
56	20241023	090138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	50	2	0.22	12296150	532	0.29	23100	23200	23100	30000	16200	23100	23113.06	10.55	0	151	24100	23600	23200	22700	22300	23400	22500	412	6900	500	16630	50	1	82458180	19089	18.62	0.63	12	0.00	1243.00	36593.00	40150	20240531	-42.34	22800	20241022	1.54	40150	-42.34	20240531	22800	1.54	20241022	40150	-42.34	20240531	22800	1.54	20241022	0.53	N	002790	500	412 억		8700664	N	N	160	N	00	N
57	20241022	160137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23100	-500	5	-2.12	4219756700	182507	173.37	23600	23700	22800	30650	16550	23600	23121.09	10.58	0	-30636	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19048	18.58	0.63	12	0.22	1243.00	36593.00	40150	20240531	-42.47	22800	20241022	1.32	40150	-42.47	20240531	22800	1.32	20241022	40150	-42.47	20240531	22800	1.32	20241022	0.52	N	002790	500	412 억		8722632	N	N	160	N	00	N
58	20241022	150138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23200	-400	5	-1.69	3517675150	152137	144.52	23600	23700	22800	30650	16550	23600	23121.76	10.58	0	-27487	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19130	18.66	0.63	12	0.18	1243.00	36593.00	40150	20240531	-42.22	22800	20241022	1.75	40150	-42.22	20240531	22800	1.75	20241022	40150	-42.22	20240531	22800	1.75	20241022	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
59	20241022	140139	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23100	-500	5	-2.12	3109921450	134563	127.82	23600	23700	22800	30650	16550	23600	23111.27	10.58	0	-30411	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19048	18.58	0.63	12	0.16	1243.00	36593.00	40150	20240531	-42.47	22800	20241022	1.32	40150	-42.47	20240531	22800	1.32	20241022	40150	-42.47	20240531	22800	1.32	20241022	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
60	20241022	130138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23050	-550	5	-2.33	2794025750	120917	114.86	23600	23700	22800	30650	16550	23600	23106.97	10.58	0	-32195	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19007	18.54	0.63	12	0.15	1243.00	36593.00	40150	20240531	-42.59	22800	20241022	1.10	40150	-42.59	20240531	22800	1.10	20241022	40150	-42.59	20240531	22800	1.10	20241022	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
61	20241022	120139	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23150	-450	5	-1.91	2499375800	108180	102.76	23600	23700	22800	30650	16550	23600	23103.86	10.58	0	-31453	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19089	18.62	0.63	12	0.13	1243.00	36593.00	40150	20240531	-42.34	22800	20241022	1.54	40150	-42.34	20240531	22800	1.54	20241022	40150	-42.34	20240531	22800	1.54	20241022	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
62	20241022	110138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22950	-650	5	-2.75	2131080900	92204	87.59	23600	23700	22800	30650	16550	23600	23112.67	10.58	0	-36404	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	18924	18.46	0.63	12	0.11	1243.00	36593.00	40150	20240531	-42.84	22800	20241022	0.66	40150	-42.84	20240531	22800	0.66	20241022	40150	-42.84	20240531	22800	0.66	20241022	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
63	20241022	100138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23100	-500	5	-2.12	1143826500	49189	46.73	23600	23700	23050	30650	16550	23600	23253.71	10.58	0	-22421	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19048	18.58	0.63	12	0.06	1243.00	36593.00	40150	20240531	-42.47	23050	20241022	0.22	40150	-42.47	20240531	23050	0.22	20241022	40150	-42.47	20240531	23050	0.22	20241022	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
64	20241022	090137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	0	3	0.00	42613250	1805	1.71	23600	23700	23600	30650	16550	23600	23608.45	10.58	0	-1011	24000	23800	23600	23400	23200	23900	23500	412	7050	500	16990	50	1	82458180	19460	18.99	0.64	12	0.00	1243.00	36593.00	40150	20240531	-41.22	23250	20241018	1.51	40150	-41.22	20240531	23250	1.51	20241018	40150	-41.22	20240531	23250	1.51	20241018	0.52	N	002790	500	412 억		8722632	N	N	83	N	00	N
65	20241021	160137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	50	2	0.21	2483402950	105033	84.78	23400	23800	23400	30600	16500	23550	23644.07	10.59	0	-17116	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19460	18.99	0.64	12	0.13	1243.00	36593.00	40150	20240531	-41.22	23250	20241018	1.51	40150	-41.22	20240531	23250	1.51	20241018	40150	-41.22	20240531	23250	1.51	20241018	0.50	N	002790	500	412 억		8728437	N	N	83	N	00	N
66	20241021	150138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23700	150	2	0.64	2280089300	96424	77.83	23400	23800	23400	30600	16500	23550	23646.49	10.59	0	-13602	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19543	19.07	0.65	12	0.12	1243.00	36593.00	40150	20240531	-40.97	23250	20241018	1.94	40150	-40.97	20240531	23250	1.94	20241018	40150	-40.97	20240531	23250	1.94	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
67	20241021	140138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	100	2	0.42	1936210900	81882	66.09	23400	23800	23400	30600	16500	23550	23646.36	10.59	0	-12002	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19501	19.03	0.65	12	0.10	1243.00	36593.00	40150	20240531	-41.10	23250	20241018	1.72	40150	-41.10	20240531	23250	1.72	20241018	40150	-41.10	20240531	23250	1.72	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
68	20241021	130137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	100	2	0.42	1719234950	72704	58.68	23400	23800	23400	30600	16500	23550	23647.05	10.59	0	-10673	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19501	19.03	0.65	12	0.09	1243.00	36593.00	40150	20240531	-41.10	23250	20241018	1.72	40150	-41.10	20240531	23250	1.72	20241018	40150	-41.10	20240531	23250	1.72	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
69	20241021	120138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23800	250	2	1.06	1584760450	67028	54.10	23400	23800	23400	30600	16500	23550	23643.26	10.59	0	-11126	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19625	19.15	0.65	12	0.08	1243.00	36593.00	40150	20240531	-40.72	23250	20241018	2.37	40150	-40.72	20240531	23250	2.37	20241018	40150	-40.72	20240531	23250	2.37	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
70	20241021	110137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	100	2	0.42	1238014850	52401	42.29	23400	23750	23400	30600	16500	23550	23625.79	10.59	0	-17002	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19501	19.03	0.65	12	0.06	1243.00	36593.00	40150	20240531	-41.10	23250	20241018	1.72	40150	-41.10	20240531	23250	1.72	20241018	40150	-41.10	20240531	23250	1.72	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
71	20241021	100137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23700	150	2	0.64	637280200	26998	21.79	23400	23750	23400	30600	16500	23550	23604.72	10.59	0	-4165	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19543	19.07	0.65	12	0.03	1243.00	36593.00	40150	20240531	-40.97	23250	20241018	1.94	40150	-40.97	20240531	23250	1.94	20241018	40150	-40.97	20240531	23250	1.94	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
72	20241021	090137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23550	0	3	0.00	41225850	1759	1.42	23400	23600	23400	30600	16500	23550	23437.09	10.59	0	414	23883	23716	23483	23316	23083	23800	23400	412	7050	500	16950	50	1	82458180	19419	18.95	0.64	12	0.00	1243.00	36593.00	40150	20240531	-41.34	23250	20241018	1.29	40150	-41.34	20240531	23250	1.29	20241018	40150	-41.34	20240531	23250	1.29	20241018	0.50	N	002790	500	412 억		8728437	N	N	11	N	00	N
73	20241018	160137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23550	250	2	1.07	2892644600	123326	61.24	23500	23650	23250	30250	16350	23300	23455.19	10.61	0	-22660	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19419	18.95	0.64	12	0.15	1243.00	36593.00	40150	20240531	-41.34	23250	20241018	1.29	40150	-41.34	20240531	23250	1.29	20241018	40150	-41.34	20240531	23250	1.29	20241018	0.48	N	002790	500	412 억		8752093	N	N	11	N	00	N
74	20241018	150141	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23450	150	2	0.64	2244635200	95812	47.58	23500	23650	23250	30250	16350	23300	23427.50	10.61	0	-19235	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19336	18.87	0.64	12	0.12	1243.00	36593.00	40150	20240531	-41.59	23250	20241018	0.86	40150	-41.59	20240531	23250	0.86	20241018	40150	-41.59	20240531	23250	0.86	20241018	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
75	20241018	140140	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23350	50	2	0.21	2070310200	88376	43.88	23500	23650	23250	30250	16350	23300	23426.16	10.61	0	-20599	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19254	18.79	0.64	12	0.11	1243.00	36593.00	40150	20240531	-41.84	23250	20241018	0.43	40150	-41.84	20240531	23250	0.43	20241018	40150	-41.84	20240531	23250	0.43	20241018	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
76	20241018	130137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	100	2	0.43	1570489600	66951	33.25	23500	23650	23350	30250	16350	23300	23457.30	10.61	0	-10993	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19295	18.83	0.64	12	0.08	1243.00	36593.00	40150	20240531	-41.72	23300	20241017	0.43	40150	-41.72	20240531	23300	0.43	20241017	40150	-41.72	20240531	23300	0.43	20241017	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
77	20241018	120140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	150	2	0.64	1276281300	54382	27.00	23500	23650	23350	30250	16350	23300	23468.82	10.61	0	-11365	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19336	18.87	0.64	12	0.07	1243.00	36593.00	40150	20240531	-41.59	23300	20241017	0.64	40150	-41.59	20240531	23300	0.64	20241017	40150	-41.59	20240531	23300	0.64	20241017	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
78	20241018	110139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	100	2	0.43	1031224400	43929	21.81	23500	23650	23350	30250	16350	23300	23474.80	10.61	0	-8907	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19295	18.83	0.64	12	0.05	1243.00	36593.00	40150	20240531	-41.72	23300	20241017	0.43	40150	-41.72	20240531	23300	0.43	20241017	40150	-41.72	20240531	23300	0.43	20241017	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
79	20241018	100137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	150	2	0.64	727440300	30967	15.38	23500	23650	23350	30250	16350	23300	23490.83	10.61	0	-6513	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19336	18.87	0.64	12	0.04	1243.00	36593.00	40150	20240531	-41.59	23300	20241017	0.64	40150	-41.59	20240531	23300	0.64	20241017	40150	-41.59	20240531	23300	0.64	20241017	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
80	20241018	090137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	100	2	0.43	26075650	1112	0.55	23500	23500	23350	30250	16350	23300	23449.46	10.61	0	-138	23966	23632	23466	23132	22966	23550	23050	412	6950	500	16770	50	1	82458180	19295	18.83	0.64	12	0.00	1243.00	36593.00	40150	20240531	-41.72	23300	20241017	0.43	40150	-41.72	20240531	23300	0.43	20241017	40150	-41.72	20240531	23300	0.43	20241017	0.48	N	002790	500	412 억		8752093	N	N	233	N	00	N
81	20241017	160137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23300	-200	5	-0.85	4700351400	200265	157.80	23650	23800	23300	30550	16450	23500	23470.70	10.73	0	-96223	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19213	18.74	0.64	12	0.24	1243.00	36593.00	40150	20240531	-41.97	23300	20241017	0.00	40150	-41.97	20240531	23300	0.00	20241017	40150	-41.97	20240531	23300	0.00	20241017	0.45	N	002790	500	412 억		8844457	N	N	233	N	00	N
82	20241017	150138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23400	-100	5	-0.43	3502870050	148931	117.35	23650	23800	23350	30550	16450	23500	23520.09	10.73	0	-68520	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19295	18.83	0.64	12	0.18	1243.00	36593.00	40150	20240531	-41.72	23350	20241017	0.21	40150	-41.72	20240531	23350	0.21	20241017	40150	-41.72	20240531	23350	0.21	20241017	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
83	20241017	140137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23400	-100	5	-0.43	3028928850	128677	101.39	23650	23800	23350	30550	16450	23500	23539.01	10.73	0	-56721	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19295	18.83	0.64	12	0.16	1243.00	36593.00	40150	20240531	-41.72	23350	20241017	0.21	40150	-41.72	20240531	23350	0.21	20241017	40150	-41.72	20240531	23350	0.21	20241017	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
84	20241017	130137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23450	-50	5	-0.21	2389850150	101371	79.87	23650	23800	23400	30550	16450	23500	23575.28	10.73	0	-37356	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19336	18.87	0.64	12	0.12	1243.00	36593.00	40150	20240531	-41.59	23400	20241017	0.21	40150	-41.59	20240531	23400	0.21	20241017	40150	-41.59	20240531	23400	0.21	20241017	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
85	20241017	120137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23550	50	2	0.21	1623788200	68734	54.16	23650	23800	23500	30550	16450	23500	23624.24	10.73	0	-24324	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19419	18.95	0.64	12	0.08	1243.00	36593.00	40150	20240531	-41.34	23400	20241014	0.64	40150	-41.34	20240531	23400	0.64	20241014	40150	-41.34	20240531	23400	0.64	20241014	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
86	20241017	110138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	100	2	0.43	1163507800	49211	38.78	23650	23800	23500	30550	16450	23500	23643.25	10.73	0	-17008	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19460	18.99	0.64	12	0.06	1243.00	36593.00	40150	20240531	-41.22	23400	20241014	0.85	40150	-41.22	20240531	23400	0.85	20241014	40150	-41.22	20240531	23400	0.85	20241014	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
87	20241017	100137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	150	2	0.64	786496750	33233	26.19	23650	23800	23500	30550	16450	23500	23666.14	10.73	0	-9229	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19501	19.03	0.65	12	0.04	1243.00	36593.00	40150	20240531	-41.10	23400	20241014	1.07	40150	-41.10	20240531	23400	1.07	20241014	40150	-41.10	20240531	23400	1.07	20241014	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
88	20241017	090137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	100	2	0.43	94327450	3989	3.14	23650	23750	23550	30550	16450	23500	23646.89	10.73	0	-1372	23833	23666	23533	23366	23233	23650	23350	412	7050	500	16920	50	1	82458180	19460	18.99	0.64	12	0.00	1243.00	36593.00	40150	20240531	-41.22	23400	20241014	0.85	40150	-41.22	20240531	23400	0.85	20241014	40150	-41.22	20240531	23400	0.85	20241014	0.45	N	002790	500	412 억		8844457	N	N	1433	N	00	N
89	20241016	160136	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23500	-150	5	-0.63	2937324200	124805	48.76	23500	23700	23400	30700	16600	23650	23535.55	10.76	0	-26898	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19378	18.91	0.64	12	0.15	1243.00	36593.00	40150	20240531	-41.47	23400	20241016	0.43	40150	-41.47	20240531	23400	0.43	20241016	40150	-41.47	20240531	23400	0.43	20241016	0.43	N	002790	500	412 억		8871547	N	N	1433	N	00	N
90	20241016	150138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23550	-100	5	-0.42	2577788500	109513	42.79	23500	23700	23400	30700	16600	23650	23538.65	10.76	0	-24849	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19419	18.95	0.64	12	0.13	1243.00	36593.00	40150	20240531	-41.34	23400	20241016	0.64	40150	-41.34	20240531	23400	0.64	20241016	40150	-41.34	20240531	23400	0.64	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
91	20241016	140137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23550	-100	5	-0.42	2309140250	98083	38.32	23500	23700	23400	30700	16600	23650	23542.71	10.76	0	-24606	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19419	18.95	0.64	12	0.12	1243.00	36593.00	40150	20240531	-41.34	23400	20241016	0.64	40150	-41.34	20240531	23400	0.64	20241016	40150	-41.34	20240531	23400	0.64	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
92	20241016	130137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23550	-100	5	-0.42	1783143150	75705	29.58	23500	23700	23400	30700	16600	23650	23553.83	10.76	0	-20819	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19419	18.95	0.64	12	0.09	1243.00	36593.00	40150	20240531	-41.34	23400	20241016	0.64	40150	-41.34	20240531	23400	0.64	20241016	40150	-41.34	20240531	23400	0.64	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
93	20241016	120137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23700	50	2	0.21	1440360250	61162	23.90	23500	23700	23400	30700	16600	23650	23549.92	10.76	0	-20355	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19543	19.07	0.65	12	0.07	1243.00	36593.00	40150	20240531	-40.97	23400	20241016	1.28	40150	-40.97	20240531	23400	1.28	20241016	40150	-40.97	20240531	23400	1.28	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
94	20241016	110137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23650	0	3	0.00	1156822350	49174	19.21	23500	23700	23400	30700	16600	23650	23525.07	10.76	0	-16690	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19501	19.03	0.65	12	0.06	1243.00	36593.00	40150	20240531	-41.10	23400	20241016	1.07	40150	-41.10	20240531	23400	1.07	20241016	40150	-41.10	20240531	23400	1.07	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
95	20241016	100137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23550	-100	5	-0.42	769931550	32775	12.81	23500	23650	23400	30700	16600	23650	23491.41	10.76	0	-11509	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19419	18.95	0.64	12	0.04	1243.00	36593.00	40150	20240531	-41.34	23400	20241016	0.64	40150	-41.34	20240531	23400	0.64	20241016	40150	-41.34	20240531	23400	0.64	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
96	20241016	090137	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23450	-200	5	-0.85	75641250	3221	1.26	23500	23550	23400	30700	16600	23650	23483.62	10.76	0	-1903	24383	24016	23783	23416	23183	23900	23300	412	7050	500	17020	50	1	82458180	19336	18.87	0.64	12	0.00	1243.00	36593.00	40150	20240531	-41.59	23400	20241016	0.21	40150	-41.59	20240531	23400	0.21	20241016	40150	-41.59	20240531	23400	0.21	20241016	0.43	N	002790	500	412 억		8871547	N	N	459	N	00	N
97	20241015	160136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	-350	5	-1.46	6026676350	254250	79.89	24150	24150	23550	31200	16800	24000	23703.82	10.86	0	-83716	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19501	19.03	0.65	12	0.31	1243.00	36593.00	40150	20240531	-41.10	23400	20241014	1.07	40150	-41.10	20240531	23400	1.07	20241014	40150	-41.10	20240531	23400	1.07	20241014	0.44	N	002790	500	412 억		8952997	N	N	459	N	00	N
98	20241015	150137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	-350	5	-1.46	5374948750	226716	71.24	24150	24150	23550	31200	16800	24000	23707.85	10.86	0	-72462	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19501	19.03	0.65	12	0.27	1243.00	36593.00	40150	20240531	-41.10	23400	20241014	1.07	40150	-41.10	20240531	23400	1.07	20241014	40150	-41.10	20240531	23400	1.07	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
99	20241015	140138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	-350	5	-1.46	4229363200	178257	56.01	24150	24150	23600	31200	16800	24000	23726.21	10.86	0	-78414	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19501	19.03	0.65	12	0.22	1243.00	36593.00	40150	20240531	-41.10	23400	20241014	1.07	40150	-41.10	20240531	23400	1.07	20241014	40150	-41.10	20240531	23400	1.07	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
100	20241015	130137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	-400	5	-1.67	3490684500	146967	46.18	24150	24150	23600	31200	16800	24000	23751.49	10.86	0	-68776	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19460	18.99	0.64	12	0.18	1243.00	36593.00	40150	20240531	-41.22	23400	20241014	0.85	40150	-41.22	20240531	23400	0.85	20241014	40150	-41.22	20240531	23400	0.85	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
101	20241015	120137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	-350	5	-1.46	2937914000	123588	38.83	24150	24150	23600	31200	16800	24000	23771.84	10.86	0	-59182	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19501	19.03	0.65	12	0.15	1243.00	36593.00	40150	20240531	-41.10	23400	20241014	1.07	40150	-41.10	20240531	23400	1.07	20241014	40150	-41.10	20240531	23400	1.07	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
102	20241015	110137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23750	-250	5	-1.04	1889010450	79313	24.92	24150	24150	23600	31200	16800	24000	23817.16	10.86	0	-40127	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19584	19.11	0.65	12	0.10	1243.00	36593.00	40150	20240531	-40.85	23400	20241014	1.50	40150	-40.85	20240531	23400	1.50	20241014	40150	-40.85	20240531	23400	1.50	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
103	20241015	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23800	-200	5	-0.83	1202231050	50396	15.83	24150	24150	23600	31200	16800	24000	23855.68	10.86	0	-28432	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19625	19.15	0.65	12	0.06	1243.00	36593.00	40150	20240531	-40.72	23400	20241014	1.71	40150	-40.72	20240531	23400	1.71	20241014	40150	-40.72	20240531	23400	1.71	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
104	20241015	090136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23950	-50	5	-0.21	98642050	4103	1.29	24150	24150	23950	31200	16800	24000	24041.45	10.86	0	-2597	25333	24666	24033	23366	22733	24350	23050	412	7200	500	17280	50	1	82458180	19749	19.27	0.65	12	0.00	1243.00	36593.00	40150	20240531	-40.35	23400	20241014	2.35	40150	-40.35	20240531	23400	2.35	20241014	40150	-40.35	20240531	23400	2.35	20241014	0.44	N	002790	500	412 억		8952997	N	N	550	N	00	N
105	20241014	160134	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	24000	-600	5	-2.44	7559497900	317417	142.52	24700	24700	23400	31950	17250	24600	23815.07	11.14	0	-157600	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19790	19.31	0.66	12	0.38	1243.00	36593.00	40150	20240531	-40.22	23400	20241014	2.56	40150	-40.22	20240531	23400	2.56	20241014	40150	-40.22	20240531	23400	2.56	20241014	0.36	N	002790	500	412 억		9183542	N	N	550	N	00	N
106	20241014	150135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	24000	-600	5	-2.44	7050975450	296234	133.01	24700	24700	23400	31950	17250	24600	23801.43	11.14	0	-150436	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19790	19.31	0.66	12	0.36	1243.00	36593.00	40150	20240531	-40.22	23400	20241014	2.56	40150	-40.22	20240531	23400	2.56	20241014	40150	-40.22	20240531	23400	2.56	20241014	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
107	20241014	140136	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	24050	-550	5	-2.24	6091474250	256236	115.05	24700	24700	23400	31950	17250	24600	23772.17	11.14	0	-147690	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19831	19.35	0.66	12	0.31	1243.00	36593.00	40150	20240531	-40.10	23400	20241014	2.78	40150	-40.10	20240531	23400	2.78	20241014	40150	-40.10	20240531	23400	2.78	20241014	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
108	20241014	130135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23900	-700	5	-2.85	5573717700	234605	105.34	24700	24700	23400	31950	17250	24600	23757.06	11.14	0	-145574	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19708	19.23	0.65	12	0.28	1243.00	36593.00	40150	20240531	-40.47	23400	20241014	2.14	40150	-40.47	20240531	23400	2.14	20241014	40150	-40.47	20240531	23400	2.14	20241014	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
109	20241014	120136	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23850	-750	5	-3.05	5257232000	221346	99.38	24700	24700	23400	31950	17250	24600	23750.32	11.14	0	-143523	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19666	19.19	0.65	12	0.27	1243.00	36593.00	40150	20240531	-40.60	23400	20241014	1.92	40150	-40.60	20240531	23400	1.92	20241014	40150	-40.60	20240531	23400	1.92	20241014	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
110	20241014	110136	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23800	-800	5	-3.25	4368214400	183855	82.55	24700	24700	23400	31950	17250	24600	23757.97	11.14	0	-119106	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19625	19.15	0.65	12	0.22	1243.00	36593.00	40150	20240531	-40.72	23400	20241014	1.71	40150	-40.72	20240531	23400	1.71	20241014	40150	-40.72	20240531	23400	1.71	20241014	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
111	20241014	100135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	23750	-850	5	-3.46	3807979500	160278	71.97	24700	24700	23400	31950	17250	24600	23757.39	11.14	0	-108108	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	19584	19.11	0.65	12	0.19	1243.00	36593.00	40150	20240531	-40.85	23400	20241014	1.50	40150	-40.85	20240531	23400	1.50	20241014	40150	-40.85	20240531	23400	1.50	20241014	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
112	20241014	090136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24350	-250	5	-1.02	188798600	7719	3.47	24700	24700	24300	31950	17250	24600	24454.63	11.14	0	-2585	25033	24816	24583	24366	24133	24825	24375	412	7350	500	17710	50	1	82458180	20079	19.59	0.67	12	0.01	1243.00	36593.00	40150	20240531	-39.35	23750	20240808	2.53	40150	-39.35	20240531	23750	2.53	20240808	40150	-39.35	20240531	23750	2.53	20240808	0.36	N	002790	500	412 억		9183542	N	N	8146	N	00	N
113	20241011	160135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24600	250	2	1.03	5463300100	222076	31.79	24600	24800	24350	31650	17050	24350	24601.04	11.14	0	4849	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20285	19.79	0.67	12	0.27	1243.00	36593.00	40150	20240531	-38.73	23750	20240808	3.58	40150	-38.73	20240531	23750	3.58	20240808	40150	-38.73	20240531	23750	3.58	20240808	0.32	N	002790	500	412 억		9182717	N	N	8146	N	00	N
114	20241011	150135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24500	150	2	0.62	5053313700	205381	29.40	24600	24800	24350	31650	17050	24350	24604.58	11.14	0	4846	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20202	19.71	0.67	12	0.25	1243.00	36593.00	40150	20240531	-38.98	23750	20240808	3.16	40150	-38.98	20240531	23750	3.16	20240808	40150	-38.98	20240531	23750	3.16	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
115	20241011	140135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24550	200	2	0.82	4421833500	179596	25.71	24600	24800	24350	31650	17050	24350	24621.00	11.14	0	6981	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20243	19.75	0.67	12	0.22	1243.00	36593.00	40150	20240531	-38.85	23750	20240808	3.37	40150	-38.85	20240531	23750	3.37	20240808	40150	-38.85	20240531	23750	3.37	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
116	20241011	130136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24600	250	2	1.03	3808450250	154644	22.14	24600	24800	24350	31650	17050	24350	24627.21	11.14	0	6343	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20285	19.79	0.67	12	0.19	1243.00	36593.00	40150	20240531	-38.73	23750	20240808	3.58	40150	-38.73	20240531	23750	3.58	20240808	40150	-38.73	20240531	23750	3.58	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
117	20241011	120135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24700	350	2	1.44	3078501400	124979	17.89	24600	24800	24350	31650	17050	24350	24632.15	11.14	0	14583	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20367	19.87	0.67	12	0.15	1243.00	36593.00	40150	20240531	-38.48	23750	20240808	4.00	40150	-38.48	20240531	23750	4.00	20240808	40150	-38.48	20240531	23750	4.00	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
118	20241011	110135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24650	300	2	1.23	2537028200	103079	14.76	24600	24800	24350	31650	17050	24350	24612.46	11.14	0	13354	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20326	19.83	0.67	12	0.13	1243.00	36593.00	40150	20240531	-38.61	23750	20240808	3.79	40150	-38.61	20240531	23750	3.79	20240808	40150	-38.61	20240531	23750	3.79	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
119	20241011	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24600	250	2	1.03	1390887750	56701	8.12	24600	24700	24350	31650	17050	24350	24530.22	11.14	0	1584	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20285	19.79	0.67	12	0.07	1243.00	36593.00	40150	20240531	-38.73	23750	20240808	3.58	40150	-38.73	20240531	23750	3.58	20240808	40150	-38.73	20240531	23750	3.58	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
120	20241011	090135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24450	100	2	0.41	151158200	6171	0.88	24600	24600	24350	31650	17050	24350	24494.93	11.14	0	-2374	25383	24866	24583	24066	23783	24725	23925	412	7300	500	17530	50	1	82458180	20161	19.67	0.67	12	0.01	1243.00	36593.00	40150	20240531	-39.10	23750	20240808	2.95	40150	-39.10	20240531	23750	2.95	20240808	40150	-39.10	20240531	23750	2.95	20240808	0.32	N	002790	500	412 억		9182717	N	N	3529	N	00	N
121	20241010	160137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24350	-400	5	-1.62	17053312450	696151	236.77	24950	25100	24300	32150	17350	24750	24496.63	10.90	0	-240168	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20079	19.59	0.67	12	0.84	1243.00	36593.00	40150	20240531	-39.35	23750	20240808	2.53	40150	-39.35	20240531	23750	2.53	20240808	40150	-39.35	20240531	23750	2.53	20240808	0.32	N	002790	500	412 억		8984186	N	N	3529	N	00	N
122	20241010	150138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24350	-400	5	-1.62	14650019750	597504	203.22	24950	25100	24300	32150	17350	24750	24518.69	10.90	0	-243979	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20079	19.59	0.67	12	0.72	1243.00	36593.00	40150	20240531	-39.35	23750	20240808	2.53	40150	-39.35	20240531	23750	2.53	20240808	40150	-39.35	20240531	23750	2.53	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
123	20241010	140137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24400	-350	5	-1.41	11735070150	477893	162.54	24950	25100	24300	32150	17350	24750	24555.85	10.90	0	-212898	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20120	19.63	0.67	12	0.58	1243.00	36593.00	40150	20240531	-39.23	23750	20240808	2.74	40150	-39.23	20240531	23750	2.74	20240808	40150	-39.23	20240531	23750	2.74	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
124	20241010	130137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24400	-350	5	-1.41	9256751900	376355	128.00	24950	25100	24300	32150	17350	24750	24595.79	10.90	0	-178497	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20120	19.63	0.67	12	0.46	1243.00	36593.00	40150	20240531	-39.23	23750	20240808	2.74	40150	-39.23	20240531	23750	2.74	20240808	40150	-39.23	20240531	23750	2.74	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
125	20241010	120137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24550	-200	5	-0.81	6647550550	269355	91.61	24950	25100	24450	32150	17350	24750	24679.51	10.90	0	-108573	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20243	19.75	0.67	12	0.33	1243.00	36593.00	40150	20240531	-38.85	23750	20240808	3.37	40150	-38.85	20240531	23750	3.37	20240808	40150	-38.85	20240531	23750	3.37	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
126	20241010	110136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24650	-100	5	-0.40	4160154600	168253	57.23	24950	25100	24550	32150	17350	24750	24725.59	10.90	0	-59380	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20326	19.83	0.67	12	0.20	1243.00	36593.00	40150	20240531	-38.61	23750	20240808	3.79	40150	-38.61	20240531	23750	3.79	20240808	40150	-38.61	20240531	23750	3.79	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
127	20241010	100136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24650	-100	5	-0.40	1739756500	69956	23.79	24950	25100	24550	32150	17350	24750	24869.31	10.90	0	-25898	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20326	19.83	0.67	12	0.08	1243.00	36593.00	40150	20240531	-38.61	23750	20240808	3.79	40150	-38.61	20240531	23750	3.79	20240808	40150	-38.61	20240531	23750	3.79	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
128	20241010	090136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24900	150	2	0.61	152416700	6106	2.08	24950	25050	24850	32150	17350	24750	24962.14	10.90	0	2253	26083	25416	25083	24416	24083	25250	24250	412	7400	500	17820	50	1	82458180	20532	20.03	0.68	12	0.01	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.32	N	002790	500	412 억		8984186	N	N	4217	N	00	N
129	20241008	160137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24750	-1000	5	-3.88	7319605850	293023	428.88	25700	25750	24750	33450	18050	25750	24979.80	11.00	0	-98021	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20408	19.91	0.68	12	0.36	1243.00	36593.00	40150	20240531	-38.36	23750	20240808	4.21	40150	-38.36	20240531	23750	4.21	20240808	40150	-38.36	20240531	23750	4.21	20240808	0.31	N	002790	500	412 억		9068705	N	N	4217	N	00	N
130	20241008	150137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24850	-900	5	-3.50	6316351900	252517	369.59	25700	25750	24750	33450	18050	25750	25013.57	11.00	0	-85719	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20491	19.99	0.68	12	0.31	1243.00	36593.00	40150	20240531	-38.11	23750	20240808	4.63	40150	-38.11	20240531	23750	4.63	20240808	40150	-38.11	20240531	23750	4.63	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
131	20241008	140137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24800	-950	5	-3.69	5262980700	210034	307.41	25700	25750	24750	33450	18050	25750	25057.76	11.00	0	-74434	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20450	19.95	0.68	12	0.25	1243.00	36593.00	40150	20240531	-38.23	23750	20240808	4.42	40150	-38.23	20240531	23750	4.42	20240808	40150	-38.23	20240531	23750	4.42	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
132	20241008	130137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24900	-850	5	-3.30	4089158200	162790	238.27	25700	25750	24900	33450	18050	25750	25119.22	11.00	0	-59570	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20532	20.03	0.68	12	0.20	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
133	20241008	120136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	24950	-800	5	-3.11	3436429300	136603	199.94	25700	25750	24900	33450	18050	25750	25156.32	11.00	0	-52847	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20573	20.07	0.68	12	0.17	1243.00	36593.00	40150	20240531	-37.86	23750	20240808	5.05	40150	-37.86	20240531	23750	5.05	20240808	40150	-37.86	20240531	23750	5.05	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
134	20241008	110136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25100	-650	5	-2.52	2245789400	88955	130.20	25700	25750	25000	33450	18050	25750	25246.35	11.00	0	-33310	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20697	20.19	0.69	12	0.11	1243.00	36593.00	40150	20240531	-37.48	23750	20240808	5.68	40150	-37.48	20240531	23750	5.68	20240808	40150	-37.48	20240531	23750	5.68	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
135	20241008	100137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25250	-500	5	-1.94	1028176550	40538	59.33	25700	25750	25200	33450	18050	25750	25363.28	11.00	0	-6575	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	20821	20.31	0.69	12	0.05	1243.00	36593.00	40150	20240531	-37.11	23750	20240808	6.32	40150	-37.11	20240531	23750	6.32	20240808	40150	-37.11	20240531	23750	6.32	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
136	20241008	090136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25650	-100	5	-0.39	18766050	730	1.07	25700	25750	25650	33450	18050	25750	25706.92	11.00	0	76	26283	26016	25683	25416	25083	25850	25250	412	7700	500	18540	50	1	82458180	21151	20.64	0.70	12	0.00	1243.00	36593.00	40150	20240531	-36.11	23750	20240808	8.00	40150	-36.11	20240531	23750	8.00	20240808	40150	-36.11	20240531	23750	8.00	20240808	0.31	N	002790	500	412 억		9068705	N	N	5445	N	00	N
137	20241007	160136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25750	0	3	0.00	1749199450	68077	29.42	25850	25950	25350	33450	18050	25750	25694.28	11.02	0	-20676	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21233	20.72	0.70	12	0.08	1243.00	36593.00	40150	20240531	-35.87	23750	20240808	8.42	40150	-35.87	20240531	23750	8.42	20240808	40150	-35.87	20240531	23750	8.42	20240808	0.30	N	002790	500	412 억		9090410	N	N	5445	N	00	N
138	20241007	150137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25750	0	3	0.00	1498785900	58342	25.21	25850	25950	25350	33450	18050	25750	25689.55	11.02	0	-18526	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21233	20.72	0.70	12	0.07	1243.00	36593.00	40150	20240531	-35.87	23750	20240808	8.42	40150	-35.87	20240531	23750	8.42	20240808	40150	-35.87	20240531	23750	8.42	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
139	20241007	140152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25850	100	2	0.39	1254346700	48874	21.12	25850	25900	25350	33450	18050	25750	25664.73	11.02	0	-13877	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21315	20.80	0.71	12	0.06	1243.00	36593.00	40150	20240531	-35.62	23750	20240808	8.84	40150	-35.62	20240531	23750	8.84	20240808	40150	-35.62	20240531	23750	8.84	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
140	20241007	130135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25700	-50	5	-0.19	988253100	38551	16.66	25850	25850	25350	33450	18050	25750	25634.65	11.02	0	-9477	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21192	20.68	0.70	12	0.05	1243.00	36593.00	40150	20240531	-35.99	23750	20240808	8.21	40150	-35.99	20240531	23750	8.21	20240808	40150	-35.99	20240531	23750	8.21	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
141	20241007	120149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25850	100	2	0.39	827253800	32288	13.95	25850	25850	25350	33450	18050	25750	25620.69	11.02	0	-8050	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21315	20.80	0.71	12	0.04	1243.00	36593.00	40150	20240531	-35.62	23750	20240808	8.84	40150	-35.62	20240531	23750	8.84	20240808	40150	-35.62	20240531	23750	8.84	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
142	20241007	110134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25650	-100	5	-0.39	691524700	27016	11.68	25850	25850	25350	33450	18050	25750	25596.29	11.02	0	-8462	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21151	20.64	0.70	12	0.03	1243.00	36593.00	40150	20240531	-36.11	23750	20240808	8.00	40150	-36.11	20240531	23750	8.00	20240808	40150	-36.11	20240531	23750	8.00	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
143	20241007	100132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25650	-100	5	-0.39	428073950	16711	7.22	25850	25850	25350	33450	18050	25750	25615.49	11.02	0	-6339	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	21151	20.64	0.70	12	0.02	1243.00	36593.00	40150	20240531	-36.11	23750	20240808	8.00	40150	-36.11	20240531	23750	8.00	20240808	40150	-36.11	20240531	23750	8.00	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
144	20241007	090132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	25450	-300	5	-1.17	124955300	4874	2.11	25850	25850	25400	33450	18050	25750	25634.75	11.02	0	-3751	27283	26516	25983	25216	24683	26250	24950	412	7700	500	18540	50	1	82458180	20986	20.47	0.70	12	0.01	1243.00	36593.00	40150	20240531	-36.61	23750	20240808	7.16	40150	-36.61	20240531	23750	7.16	20240808	40150	-36.61	20240531	23750	7.16	20240808	0.30	N	002790	500	412 억		9090410	N	N	8607	N	00	N
145	20241004	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25750	-750	5	-2.83	5629574850	218107	126.61	26750	26750	25450	34450	18550	26500	25811.10	11.00	0	30119	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21233	20.72	0.70	12	0.26	1243.00	36593.00	40150	20240531	-35.87	23750	20240808	8.42	40150	-35.87	20240531	23750	8.42	20240808	40150	-35.87	20240531	23750	8.42	20240808	0.30	N	002790	500	412 억		9072647	N	N	8607	N	00	N
146	20241004	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25900	-600	5	-2.26	4695999650	181910	105.59	26750	26750	25450	34450	18550	26500	25814.96	11.00	0	28303	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21357	20.84	0.71	12	0.22	1243.00	36593.00	40150	20240531	-35.49	23750	20240808	9.05	40150	-35.49	20240531	23750	9.05	20240808	40150	-35.49	20240531	23750	9.05	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
147	20241004	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25750	-750	5	-2.83	3663267550	141908	82.37	26750	26750	25450	34450	18550	26500	25814.38	11.00	0	11623	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21233	20.72	0.70	12	0.17	1243.00	36593.00	40150	20240531	-35.87	23750	20240808	8.42	40150	-35.87	20240531	23750	8.42	20240808	40150	-35.87	20240531	23750	8.42	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
148	20241004	130132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25900	-600	5	-2.26	3027416000	117252	68.06	26750	26750	25450	34450	18550	26500	25819.74	11.00	0	8780	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21357	20.84	0.71	12	0.14	1243.00	36593.00	40150	20240531	-35.49	23750	20240808	9.05	40150	-35.49	20240531	23750	9.05	20240808	40150	-35.49	20240531	23750	9.05	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
149	20241004	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25800	-700	5	-2.64	2546780200	98706	57.30	26750	26750	25450	34450	18550	26500	25801.68	11.00	0	7319	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21274	20.76	0.71	12	0.12	1243.00	36593.00	40150	20240531	-35.74	23750	20240808	8.63	40150	-35.74	20240531	23750	8.63	20240808	40150	-35.74	20240531	23750	8.63	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
150	20241004	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26000	-500	5	-1.89	2254891950	87405	50.74	26750	26750	25450	34450	18550	26500	25798.20	11.00	0	9325	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21439	20.92	0.71	12	0.11	1243.00	36593.00	40150	20240531	-35.24	23750	20240808	9.47	40150	-35.24	20240531	23750	9.47	20240808	40150	-35.24	20240531	23750	9.47	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
151	20241004	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25850	-650	5	-2.45	1465605850	56954	33.06	26750	26750	25450	34450	18550	26500	25733.15	11.00	0	-1653	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21315	20.80	0.71	12	0.07	1243.00	36593.00	40150	20240531	-35.62	23750	20240808	8.84	40150	-35.62	20240531	23750	8.84	20240808	40150	-35.62	20240531	23750	8.84	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
152	20241004	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	-300	5	-1.13	58383600	2203	1.28	26750	26750	26200	34450	18550	26500	26501.86	11.00	0	-1125	28233	27366	26933	26066	25633	27150	25850	412	7950	500	19080	50	1	82458180	21604	21.08	0.72	12	0.00	1243.00	36593.00	40150	20240531	-34.74	23750	20240808	10.32	40150	-34.74	20240531	23750	10.32	20240808	40150	-34.74	20240531	23750	10.32	20240808	0.30	N	002790	500	412 억		9072647	N	N	14091	N	00	N
153	20241002	160131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26500	-1350	5	-4.85	4629600400	171561	75.10	27500	27800	26500	36200	19500	27850	26985.79	11.03	0	-16236	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	21851	21.32	0.72	12	0.21	1243.00	36593.00	40150	20240531	-34.00	23750	20240808	11.58	40150	-34.00	20240531	23750	11.58	20240808	40150	-34.00	20240531	23750	11.58	20240808	0.30	N	002790	500	412 억		9091862	N	N	14091	N	00	N
154	20241002	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26650	-1200	5	-4.31	4171927250	154335	67.56	27500	27800	26600	36200	19500	27850	27031.63	11.03	0	-16841	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	21975	21.44	0.73	12	0.19	1243.00	36593.00	40150	20240531	-33.62	23750	20240808	12.21	40150	-33.62	20240531	23750	12.21	20240808	40150	-33.62	20240531	23750	12.21	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N
155	20241002	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26700	-1150	5	-4.13	3825135500	141339	61.87	27500	27800	26650	36200	19500	27850	27063.55	11.03	0	-17466	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	22016	21.48	0.73	12	0.17	1243.00	36593.00	40150	20240531	-33.50	23750	20240808	12.42	40150	-33.50	20240531	23750	12.42	20240808	40150	-33.50	20240531	23750	12.42	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N
156	20241002	130132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	-1000	5	-3.59	3088331150	113788	49.81	27500	27800	26700	36200	19500	27850	27141.10	11.03	0	-11202	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	22140	21.60	0.73	12	0.14	1243.00	36593.00	40150	20240531	-33.13	23750	20240808	13.05	40150	-33.13	20240531	23750	13.05	20240808	40150	-33.13	20240531	23750	13.05	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N
157	20241002	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26750	-1100	5	-3.95	2781360350	102354	44.80	27500	27800	26700	36200	19500	27850	27173.93	11.03	0	-9538	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	22058	21.52	0.73	12	0.12	1243.00	36593.00	40150	20240531	-33.37	23750	20240808	12.63	40150	-33.37	20240531	23750	12.63	20240808	40150	-33.37	20240531	23750	12.63	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N
158	20241002	110131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26900	-950	5	-3.41	2312327700	84895	37.16	27500	27800	26850	36200	19500	27850	27237.50	11.03	0	-1705	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	22181	21.64	0.74	12	0.10	1243.00	36593.00	40150	20240531	-33.00	23750	20240808	13.26	40150	-33.00	20240531	23750	13.26	20240808	40150	-33.00	20240531	23750	13.26	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N
159	20241002	100131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26950	-900	5	-3.23	1606912400	58795	25.74	27500	27800	26850	36200	19500	27850	27330.77	11.03	0	2724	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	22222	21.68	0.74	12	0.07	1243.00	36593.00	40150	20240531	-32.88	23750	20240808	13.47	40150	-32.88	20240531	23750	13.47	20240808	40150	-32.88	20240531	23750	13.47	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N
160	20241002	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	-350	5	-1.26	112943450	4102	1.80	27500	27800	27500	36200	19500	27850	27533.75	11.03	0	381	29383	28616	28233	27466	27083	28425	27275	412	8350	500	20050	50	1	82458180	22676	22.12	0.75	12	0.00	1243.00	36593.00	40150	20240531	-31.51	23750	20240808	15.79	40150	-31.51	20240531	23750	15.79	20240808	40150	-31.51	20240531	23750	15.79	20240808	0.30	N	002790	500	412 억		9091862	N	N	5202	N	00	N