KissMeData/009830/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

59 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	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	20240930	160247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25850	-250	5	-0.96	23726819900	906377	58.10	26400	26600	25800	33900	18300	26100	26177.81	20.87	-145614	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	44434	-22.08	0.57	12	0.53	-1171.00	45611.00	39750	20231228	-34.97	22150	20240805	16.70	39500	-34.56	20240102	22150	16.70	20240805	39750	-34.97	20231228	22150	16.70	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	183	N	N
3	20240930	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26100	0	3	0.00	20002906450	762639	48.89	26400	26600	25800	33900	18300	26100	26228.55	20.87	-149931	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	44864	-22.29	0.57	12	0.44	-1171.00	45611.00	39750	20231228	-34.34	22150	20240805	17.83	39500	-33.92	20240102	22150	17.83	20240805	39750	-34.34	20231228	22150	17.83	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
4	20240930	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26350	250	2	0.96	17089889600	651546	41.77	26400	26600	25800	33900	18300	26100	26229.76	20.87	-104035	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	45294	-22.50	0.58	12	0.38	-1171.00	45611.00	39750	20231228	-33.71	22150	20240805	18.96	39500	-33.29	20240102	22150	18.96	20240805	39750	-33.71	20231228	22150	18.96	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
5	20240930	130248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26450	350	2	1.34	14650328250	559094	35.84	26400	26600	25800	33900	18300	26100	26203.70	20.87	-77189	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	45466	-22.59	0.58	12	0.33	-1171.00	45611.00	39750	20231228	-33.46	22150	20240805	19.41	39500	-33.04	20240102	22150	19.41	20240805	39750	-33.46	20231228	22150	19.41	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
6	20240930	120250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26350	250	2	0.96	11083153500	423939	27.18	26400	26600	25800	33900	18300	26100	26143.28	20.87	-76440	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	45294	-22.50	0.58	12	0.25	-1171.00	45611.00	39750	20231228	-33.71	22150	20240805	18.96	39500	-33.29	20240102	22150	18.96	20240805	39750	-33.71	20231228	22150	18.96	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
7	20240930	110248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25900	-200	5	-0.77	8790472900	336286	21.56	26400	26600	25850	33900	18300	26100	26139.88	20.87	-69750	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	44520	-22.12	0.57	12	0.20	-1171.00	45611.00	39750	20231228	-34.84	22150	20240805	16.93	39500	-34.43	20240102	22150	16.93	20240805	39750	-34.84	20231228	22150	16.93	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
8	20240930	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26050	-50	5	-0.19	6139342200	234221	15.01	26400	26600	25850	33900	18300	26100	26211.78	20.87	-47404	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	44778	-22.25	0.57	12	0.14	-1171.00	45611.00	39750	20231228	-34.47	22150	20240805	17.61	39500	-34.05	20240102	22150	17.61	20240805	39750	-34.47	20231228	22150	17.61	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
9	20240930	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26450	350	2	1.34	1401978400	53035	3.40	26400	26600	26250	33900	18300	26100	26435.32	20.87	2436	27600	26850	26400	25650	25200	27225	26025	8757	7800	5000	18790	50	1	171892536	45466	-22.59	0.58	12	0.03	-1171.00	45611.00	39750	20231228	-33.46	22150	20240805	19.41	39500	-33.04	20240102	22150	19.41	20240805	39750	-33.46	20231228	22150	19.41	20240805	1.34	N	009830	5000	8756 억	35881007	N	N	3710	N	N
10	20240927	160248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26100	350	2	1.36	41074846450	1550740	207.06	25950	27150	25950	33450	18050	25750	26488.49	20.94	-119833	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	44864	-22.29	0.57	12	0.90	-1171.00	45611.00	39750	20231228	-34.34	22150	20240805	17.83	39500	-33.92	20240102	22150	17.83	20240805	39750	-34.34	20231228	22150	17.83	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	3710	N	N
11	20240927	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26150	400	2	1.55	38757206050	1462037	195.21	25950	27150	25950	33450	18050	25750	26509.42	20.94	-129662	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	44950	-22.33	0.57	12	0.85	-1171.00	45611.00	39750	20231228	-34.21	22150	20240805	18.06	39500	-33.80	20240102	22150	18.06	20240805	39750	-34.21	20231228	22150	18.06	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
12	20240927	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26400	650	2	2.52	35995211250	1356546	181.13	25950	27150	25950	33450	18050	25750	26534.87	20.94	-129037	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	45380	-22.54	0.58	12	0.79	-1171.00	45611.00	39750	20231228	-33.58	22150	20240805	19.19	39500	-33.16	20240102	22150	19.19	20240805	39750	-33.58	20231228	22150	19.19	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
13	20240927	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26250	500	2	1.94	34034856200	1282023	171.18	25950	27150	25950	33450	18050	25750	26548.22	20.94	-136745	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	45122	-22.42	0.58	12	0.75	-1171.00	45611.00	39750	20231228	-33.96	22150	20240805	18.51	39500	-33.54	20240102	22150	18.51	20240805	39750	-33.96	20231228	22150	18.51	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
14	20240927	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26050	300	2	1.17	32831864950	1236072	165.04	25950	27150	25950	33450	18050	25750	26561.92	20.94	-125092	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	44778	-22.25	0.57	12	0.72	-1171.00	45611.00	39750	20231228	-34.47	22150	20240805	17.61	39500	-34.05	20240102	22150	17.61	20240805	39750	-34.47	20231228	22150	17.61	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
15	20240927	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26350	600	2	2.33	29893780550	1123753	150.04	25950	27150	25950	33450	18050	25750	26602.28	20.94	-78296	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	45294	-22.50	0.58	12	0.65	-1171.00	45611.00	39750	20231228	-33.71	22150	20240805	18.96	39500	-33.29	20240102	22150	18.96	20240805	39750	-33.71	20231228	22150	18.96	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
16	20240927	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26600	850	2	3.30	25969847800	975523	130.25	25950	27150	25950	33450	18050	25750	26622.10	20.94	-59986	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	45723	-22.72	0.58	12	0.57	-1171.00	45611.00	39750	20231228	-33.08	22150	20240805	20.09	39500	-32.66	20240102	22150	20.09	20240805	39750	-33.08	20231228	22150	20.09	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
17	20240927	090249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27000	1250	2	4.85	6640413750	248767	33.22	25950	27150	25950	33450	18050	25750	26696.01	20.94	67457	26250	26000	25500	25250	24750	26125	25375	8757	7700	5000	18540	50	1	171892536	46411	-23.06	0.59	12	0.14	-1171.00	45611.00	39750	20231228	-32.08	22150	20240805	21.90	39500	-31.65	20240102	22150	21.90	20240805	39750	-32.08	20231228	22150	21.90	20240805	1.36	N	009830	5000	8756 억	35995093	N	N	547	N	N
18	20240926	160244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25750	300	2	1.18	18691107150	734909	60.49	25550	25750	25000	33050	17850	25450	25432.55	21.06	-207768	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	44262	-21.99	0.56	12	0.43	-1171.00	45611.00	39750	20231228	-35.22	22150	20240805	16.25	39500	-34.81	20240102	22150	16.25	20240805	39750	-35.22	20231228	22150	16.25	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	547	N	N
19	20240926	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25650	200	2	0.79	15910452450	626684	51.58	25550	25650	25000	33050	17850	25450	25388.32	21.06	-188767	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	44090	-21.90	0.56	12	0.36	-1171.00	45611.00	39750	20231228	-35.47	22150	20240805	15.80	39500	-35.06	20240102	22150	15.80	20240805	39750	-35.47	20231228	22150	15.80	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
20	20240926	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25400	-50	5	-0.20	13030561050	513738	42.29	25550	25650	25000	33050	17850	25450	25364.21	21.06	-156963	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	43661	-21.69	0.56	12	0.30	-1171.00	45611.00	39750	20231228	-36.10	22150	20240805	14.67	39500	-35.70	20240102	22150	14.67	20240805	39750	-36.10	20231228	22150	14.67	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
21	20240926	130248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25450	0	3	0.00	10620748750	419070	34.49	25550	25650	25000	33050	17850	25450	25343.61	21.06	-122955	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	43747	-21.73	0.56	12	0.24	-1171.00	45611.00	39750	20231228	-35.97	22150	20240805	14.90	39500	-35.57	20240102	22150	14.90	20240805	39750	-35.97	20231228	22150	14.90	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
22	20240926	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25400	-50	5	-0.20	9444166050	372726	30.68	25550	25650	25000	33050	17850	25450	25338.09	21.06	-107062	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	43661	-21.69	0.56	12	0.22	-1171.00	45611.00	39750	20231228	-36.10	22150	20240805	14.67	39500	-35.70	20240102	22150	14.67	20240805	39750	-36.10	20231228	22150	14.67	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
23	20240926	110248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25250	-200	5	-0.79	8436910600	333003	27.41	25550	25650	25000	33050	17850	25450	25335.84	21.06	-98556	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	43403	-21.56	0.55	12	0.19	-1171.00	45611.00	39750	20231228	-36.48	22150	20240805	14.00	39500	-36.08	20240102	22150	14.00	20240805	39750	-36.48	20231228	22150	14.00	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
24	20240926	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25450	0	3	0.00	5329424700	210811	17.35	25550	25550	25000	33050	17850	25450	25280.57	21.06	-62140	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	43747	-21.73	0.56	12	0.12	-1171.00	45611.00	39750	20231228	-35.97	22150	20240805	14.90	39500	-35.57	20240102	22150	14.90	20240805	39750	-35.97	20231228	22150	14.90	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
25	20240926	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25300	-150	5	-0.59	721715650	28498	2.35	25550	25550	25050	33050	17850	25450	25325.08	21.06	-10642	27150	26300	25800	24950	24450	26050	24700	8757	7600	5000	18320	50	1	171892536	43489	-21.61	0.55	12	0.02	-1171.00	45611.00	39750	20231228	-36.35	22150	20240805	14.22	39500	-35.95	20240102	22150	14.22	20240805	39750	-36.35	20231228	22150	14.22	20240805	1.51	N	009830	5000	8756 억	36201472	N	N	217	N	N
26	20240925	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25450	-1100	5	-4.14	31454070200	1205761	42.31	26600	26650	25300	34500	18600	26550	26087.23	21.09	-53398	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	43747	-21.73	0.56	12	0.70	-1171.00	45611.00	39750	20231228	-35.97	22150	20240805	14.90	39500	-35.57	20240102	22150	14.90	20240805	39750	-35.97	20231228	22150	14.90	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	217	N	N
27	20240925	150247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25400	-1150	5	-4.33	29060888500	1111729	39.01	26600	26650	25300	34500	18600	26550	26139.95	21.09	-41724	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	43661	-21.69	0.56	12	0.65	-1171.00	45611.00	39750	20231228	-36.10	22150	20240805	14.67	39500	-35.70	20240102	22150	14.67	20240805	39750	-36.10	20231228	22150	14.67	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
28	20240925	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25850	-700	5	-2.64	24025328000	915228	32.11	26600	26650	25750	34500	18600	26550	26250.37	21.09	-61554	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	44434	-22.08	0.57	12	0.53	-1171.00	45611.00	39750	20231228	-34.97	22150	20240805	16.70	39500	-34.56	20240102	22150	16.70	20240805	39750	-34.97	20231228	22150	16.70	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
29	20240925	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26050	-500	5	-1.88	20807062550	790838	27.75	26600	26650	25950	34500	18600	26550	26309.89	21.09	-53623	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	44778	-22.25	0.57	12	0.46	-1171.00	45611.00	39750	20231228	-34.47	22150	20240805	17.61	39500	-34.05	20240102	22150	17.61	20240805	39750	-34.47	20231228	22150	17.61	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
30	20240925	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26150	-400	5	-1.51	18239939750	692318	24.29	26600	26650	26050	34500	18600	26550	26345.94	21.09	-49141	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	44950	-22.33	0.57	12	0.40	-1171.00	45611.00	39750	20231228	-34.21	22150	20240805	18.06	39500	-33.80	20240102	22150	18.06	20240805	39750	-34.21	20231228	22150	18.06	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
31	20240925	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26350	-200	5	-0.75	15810335350	599730	21.04	26600	26650	26050	34500	18600	26550	26362.15	21.09	-35245	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	45294	-22.50	0.58	12	0.35	-1171.00	45611.00	39750	20231228	-33.71	22150	20240805	18.96	39500	-33.29	20240102	22150	18.96	20240805	39750	-33.71	20231228	22150	18.96	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
32	20240925	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26300	-250	5	-0.94	11598340450	440097	15.44	26600	26650	26050	34500	18600	26550	26353.67	21.09	-18938	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	45208	-22.46	0.58	12	0.26	-1171.00	45611.00	39750	20231228	-33.84	22150	20240805	18.74	39500	-33.42	20240102	22150	18.74	20240805	39750	-33.84	20231228	22150	18.74	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
33	20240925	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26350	-200	5	-0.75	2260267400	85159	2.99	26600	26650	26350	34500	18600	26550	26541.65	21.09	1371	28450	27500	25750	24800	23050	27975	25275	8757	7950	5000	19110	50	1	171892536	45294	-22.50	0.58	12	0.05	-1171.00	45611.00	39750	20231228	-33.71	22150	20240805	18.96	39500	-33.29	20240102	22150	18.96	20240805	39750	-33.71	20231228	22150	18.96	20240805	1.55	N	009830	5000	8756 억	36253261	N	N	1000	N	N
34	20240924	160246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26550	2550	2	10.62	72495363150	2823135	362.61	24100	26700	24000	31200	16800	24000	25677.66	20.62	834801	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	45637	-22.67	0.58	12	1.64	-1171.00	45611.00	39750	20231228	-33.21	22150	20240805	19.86	39500	-32.78	20240102	22150	19.86	20240805	39750	-33.21	20231228	22150	19.86	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	1000	N	N
35	20240924	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	26500	2500	2	10.42	65819105050	2571413	330.28	24100	26700	24000	31200	16800	24000	25596.49	20.62	730589	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	45552	-22.63	0.58	12	1.50	-1171.00	45611.00	39750	20231228	-33.33	22150	20240805	19.64	39500	-32.91	20240102	22150	19.64	20240805	39750	-33.33	20231228	22150	19.64	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
36	20240924	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25700	1700	2	7.08	41316938600	1641086	210.79	24100	25700	24000	31200	16800	24000	25176.60	20.62	551246	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	44176	-21.95	0.56	12	0.95	-1171.00	45611.00	39750	20231228	-35.35	22150	20240805	16.03	39500	-34.94	20240102	22150	16.03	20240805	39750	-35.35	20231228	22150	16.03	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
37	20240924	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25400	1400	2	5.83	34852193600	1387322	178.19	24100	25600	24000	31200	16800	24000	25121.95	20.62	430677	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	43661	-21.69	0.56	12	0.81	-1171.00	45611.00	39750	20231228	-36.10	22150	20240805	14.67	39500	-35.70	20240102	22150	14.67	20240805	39750	-36.10	20231228	22150	14.67	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
38	20240924	120245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25300	1300	2	5.42	32673746700	1301369	167.15	24100	25600	24000	31200	16800	24000	25107.24	20.62	412321	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	43489	-21.61	0.55	12	0.76	-1171.00	45611.00	39750	20231228	-36.35	22150	20240805	14.22	39500	-35.95	20240102	22150	14.22	20240805	39750	-36.35	20231228	22150	14.22	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
39	20240924	110245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25100	1100	2	4.58	29531946850	1176972	151.17	24100	25600	24000	31200	16800	24000	25091.49	20.62	365963	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	43145	-21.43	0.55	12	0.68	-1171.00	45611.00	39750	20231228	-36.86	22150	20240805	13.32	39500	-36.46	20240102	22150	13.32	20240805	39750	-36.86	20231228	22150	13.32	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
40	20240924	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25450	1450	2	6.04	22913844450	915040	117.53	24100	25600	24000	31200	16800	24000	25041.39	20.62	323716	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	43747	-21.73	0.56	12	0.53	-1171.00	45611.00	39750	20231228	-35.97	22150	20240805	14.90	39500	-35.57	20240102	22150	14.90	20240805	39750	-35.97	20231228	22150	14.90	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
41	20240924	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24350	350	2	1.46	733185250	30349	3.90	24100	24400	24000	31200	16800	24000	24158.62	20.62	4897	24500	24250	23750	23500	23000	24375	23625	8757	7200	5000	17280	50	1	171892536	41856	-20.79	0.53	12	0.02	-1171.00	45611.00	39750	20231228	-38.74	22150	20240805	9.93	39500	-38.35	20240102	22150	9.93	20240805	39750	-38.74	20231228	22150	9.93	20240805	1.47	N	009830	5000	8756 억	35448023	N	N	300	N	N
42	20240923	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24000	750	2	3.23	18310473850	773197	29.91	23450	24000	23250	30200	16300	23250	23680.61	20.54	119706	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	41254	-20.50	0.53	12	0.45	-1171.00	45611.00	39750	20231228	-39.62	22150	20240805	8.35	39500	-39.24	20240102	22150	8.35	20240805	39750	-39.62	20231228	22150	8.35	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	300	N	N
43	20240923	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23800	550	2	2.37	15867916600	671145	25.96	23450	23850	23250	30200	16300	23250	23643.06	20.54	102229	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40910	-20.32	0.52	12	0.39	-1171.00	45611.00	39750	20231228	-40.13	22150	20240805	7.45	39500	-39.75	20240102	22150	7.45	20240805	39750	-40.13	20231228	22150	7.45	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
44	20240923	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23600	350	2	1.51	12363752700	523252	20.24	23450	23850	23250	30200	16300	23250	23628.68	20.54	82651	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40567	-20.15	0.52	12	0.30	-1171.00	45611.00	39750	20231228	-40.63	22150	20240805	6.55	39500	-40.25	20240102	22150	6.55	20240805	39750	-40.63	20231228	22150	6.55	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
45	20240923	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23750	500	2	2.15	11164273950	472672	18.28	23450	23850	23250	30200	16300	23250	23619.50	20.54	80977	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40824	-20.28	0.52	12	0.27	-1171.00	45611.00	39750	20231228	-40.25	22150	20240805	7.22	39500	-39.87	20240102	22150	7.22	20240805	39750	-40.25	20231228	22150	7.22	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
46	20240923	120245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23700	450	2	1.94	10091570700	427457	16.54	23450	23850	23250	30200	16300	23250	23608.39	20.54	65832	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40739	-20.24	0.52	12	0.25	-1171.00	45611.00	39750	20231228	-40.38	22150	20240805	7.00	39500	-40.00	20240102	22150	7.00	20240805	39750	-40.38	20231228	22150	7.00	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
47	20240923	110245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23800	550	2	2.37	8603435500	364825	14.11	23450	23800	23250	30200	16300	23250	23582.37	20.54	53547	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40910	-20.32	0.52	12	0.21	-1171.00	45611.00	39750	20231228	-40.13	22150	20240805	7.45	39500	-39.75	20240102	22150	7.45	20240805	39750	-40.13	20231228	22150	7.45	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
48	20240923	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	400	2	1.72	5626921700	239331	9.26	23450	23700	23250	30200	16300	23250	23511.05	20.54	12377	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40653	-20.20	0.52	12	0.14	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
49	20240923	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23400	150	2	0.65	798139450	34011	1.32	23450	23550	23400	30200	16300	23250	23467.15	20.54	4183	24750	24000	23500	22750	22250	23750	22500	8757	6950	5000	16740	50	1	171892536	40223	-19.98	0.51	12	0.02	-1171.00	45611.00	39750	20231228	-41.13	22150	20240805	5.64	39500	-40.76	20240102	22150	5.64	20240805	39750	-41.13	20231228	22150	5.64	20240805	1.37	N	009830	5000	8756 억	35309753	N	N	14436	N	N
50	20240913	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24600	-300	5	-1.20	12863955600	524443	47.61	24800	24950	24200	32350	17450	24900	24528.15	21.28	54148	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	42286	-21.01	0.54	12	0.31	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	879	N	N
51	20240913	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24600	-300	5	-1.20	11870218650	484065	43.94	24800	24950	24200	32350	17450	24900	24521.30	21.28	36307	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	42286	-21.01	0.54	12	0.28	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
52	20240913	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24600	-300	5	-1.20	10195360800	416011	37.77	24800	24950	24200	32350	17450	24900	24506.64	21.28	22833	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	42286	-21.01	0.54	12	0.24	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
53	20240913	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24350	-550	5	-2.21	8453791050	344944	31.31	24800	24950	24200	32350	17450	24900	24506.77	21.28	-3045	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	41856	-20.79	0.53	12	0.20	-1171.00	45611.00	39750	20231228	-38.74	22150	20240805	9.93	39500	-38.35	20240102	22150	9.93	20240805	39750	-38.74	20231228	22150	9.93	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
54	20240913	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24350	-550	5	-2.21	7802429000	318146	28.88	24800	24950	24200	32350	17450	24900	24523.69	21.28	-6742	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	41856	-20.79	0.53	12	0.19	-1171.00	45611.00	39750	20231228	-38.74	22150	20240805	9.93	39500	-38.35	20240102	22150	9.93	20240805	39750	-38.74	20231228	22150	9.93	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
55	20240913	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24300	-600	5	-2.41	6171330900	251024	22.79	24800	24950	24300	32350	17450	24900	24583.57	21.28	-13906	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	41770	-20.75	0.53	12	0.15	-1171.00	45611.00	39750	20231228	-38.87	22150	20240805	9.71	39500	-38.48	20240102	22150	9.71	20240805	39750	-38.87	20231228	22150	9.71	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
56	20240913	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24600	-300	5	-1.20	3576217550	144849	13.15	24800	24950	24400	32350	17450	24900	24688.06	21.28	2441	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	42286	-21.01	0.54	12	0.08	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
57	20240913	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24850	-50	5	-0.20	713380200	28933	2.63	24800	24850	24400	32350	17450	24900	24649.04	21.28	2878	26500	25700	25150	24350	23800	25425	24075	8757	7450	5000	17920	50	1	171892536	42715	-21.22	0.54	12	0.02	-1171.00	45611.00	39750	20231228	-37.48	22150	20240805	12.19	39500	-37.09	20240102	22150	12.19	20240805	39750	-37.48	20231228	22150	12.19	20240805	1.31	N	009830	5000	8756 억	36582962	N	N	4783	N	N
58	20240912	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24900	-100	5	-0.40	27423262650	1093169	83.93	25850	25950	24600	32500	17500	25000	25086.79	21.31	-52399	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42801	-21.26	0.55	12	0.64	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	4783	N	N
59	20240912	150235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24900	-100	5	-0.40	23415353800	932207	71.57	25850	25950	24600	32500	17500	25000	25118.19	21.31	-112049	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42801	-21.26	0.55	12	0.54	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
60	20240912	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	-200	5	-0.80	21230279600	844020	64.80	25850	25950	24600	32500	17500	25000	25153.76	21.31	-116978	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42629	-21.18	0.54	12	0.49	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
61	20240912	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24900	-100	5	-0.40	19816758900	787012	60.42	25850	25950	24600	32500	17500	25000	25179.74	21.31	-122187	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42801	-21.26	0.55	12	0.46	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
62	20240912	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	-200	5	-0.80	18090621850	717601	55.09	25850	25950	24600	32500	17500	25000	25209.86	21.31	-123022	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42629	-21.18	0.54	12	0.42	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
63	20240912	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24900	-100	5	-0.40	16350820200	647545	49.71	25850	25950	24600	32500	17500	25000	25250.48	21.31	-104481	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42801	-21.26	0.55	12	0.38	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
64	20240912	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	-200	5	-0.80	13191971200	520011	39.92	25850	25950	24700	32500	17500	25000	25368.64	21.31	-100057	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	42629	-21.18	0.54	12	0.30	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
65	20240912	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25500	500	2	2.00	4033166050	156962	12.05	25850	25950	25350	32500	17500	25000	25695.17	21.31	-58067	26400	25700	24550	23850	22700	26050	24200	8757	7500	5000	18000	50	1	171892536	43833	-21.78	0.56	12	0.09	-1171.00	45611.00	39750	20231228	-35.85	22150	20240805	15.12	39500	-35.44	20240102	22150	15.12	20240805	39750	-35.85	20231228	22150	15.12	20240805	1.30	N	009830	5000	8756 억	36621907	N	N	1480	N	N
66	20240911	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25000	1700	2	7.30	31265621700	1273577	442.51	23650	25250	23400	30250	16350	23300	24547.94	21.31	7465	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	42973	-21.35	0.55	12	0.74	-1171.00	45611.00	39750	20231228	-37.11	22150	20240805	12.87	39500	-36.71	20240102	22150	12.87	20240805	39750	-37.11	20231228	22150	12.87	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1480	N	N
67	20240911	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24750	1450	2	6.22	29389864100	1198373	416.38	23650	25250	23400	30250	16350	23300	24524.80	21.31	16718	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	42543	-21.14	0.54	12	0.70	-1171.00	45611.00	39750	20231228	-37.74	22150	20240805	11.74	39500	-37.34	20240102	22150	11.74	20240805	39750	-37.74	20231228	22150	11.74	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
68	20240911	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25000	1700	2	7.30	26334285250	1075122	373.56	23650	25250	23400	30250	16350	23300	24494.23	21.31	26517	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	42973	-21.35	0.55	12	0.63	-1171.00	45611.00	39750	20231228	-37.11	22150	20240805	12.87	39500	-36.71	20240102	22150	12.87	20240805	39750	-37.11	20231228	22150	12.87	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
69	20240911	130232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24700	1400	2	6.01	17134719350	706904	245.62	23650	24850	23400	30250	16350	23300	24239.10	21.31	-8671	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	42457	-21.09	0.54	12	0.41	-1171.00	45611.00	39750	20231228	-37.86	22150	20240805	11.51	39500	-37.47	20240102	22150	11.51	20240805	39750	-37.86	20231228	22150	11.51	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
70	20240911	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	1500	2	6.44	14127786400	584432	203.07	23650	24850	23400	30250	16350	23300	24173.53	21.31	-20827	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	42629	-21.18	0.54	12	0.34	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
71	20240911	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24150	850	2	3.65	6261465800	261774	90.96	23650	24600	23400	30250	16350	23300	23919.36	21.31	-31251	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	41512	-20.62	0.53	12	0.15	-1171.00	45611.00	39750	20231228	-39.25	22150	20240805	9.03	39500	-38.86	20240102	22150	9.03	20240805	39750	-39.25	20231228	22150	9.03	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
72	20240911	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23450	150	2	0.64	1415185900	60171	20.91	23650	23650	23400	30250	16350	23300	23519.40	21.31	-16486	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	40309	-20.03	0.51	12	0.04	-1171.00	45611.00	39750	20231228	-41.01	22150	20240805	5.87	39500	-40.63	20240102	22150	5.87	20240805	39750	-41.01	20231228	22150	5.87	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
73	20240911	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23550	250	2	1.07	76633700	3246	1.13	23650	23650	23550	30250	16350	23300	23608.66	21.31	227	23900	23600	23450	23150	23000	23525	23075	8757	6950	5000	16770	50	1	171892536	40481	-20.11	0.52	12	0.00	-1171.00	45611.00	39750	20231228	-40.75	22150	20240805	6.32	39500	-40.38	20240102	22150	6.32	20240805	39750	-40.75	20231228	22150	6.32	20240805	1.31	N	009830	5000	8756 억	36624750	N	N	1104	N	N
74	20240910	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23300	0	3	0.00	6573715500	279964	96.87	23400	23750	23300	30250	16350	23300	23481.87	21.31	6823	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40051	-19.90	0.51	12	0.16	-1171.00	45611.00	39750	20231228	-41.38	22150	20240805	5.19	39500	-41.01	20240102	22150	5.19	20240805	39750	-41.38	20231228	22150	5.19	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	1104	N	N
75	20240910	150235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23300	0	3	0.00	5757561050	244954	84.75	23400	23750	23300	30250	16350	23300	23504.66	21.31	6893	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40051	-19.90	0.51	12	0.14	-1171.00	45611.00	39750	20231228	-41.38	22150	20240805	5.19	39500	-41.01	20240102	22150	5.19	20240805	39750	-41.38	20231228	22150	5.19	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
76	20240910	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23400	100	2	0.43	5037177450	214141	74.09	23400	23750	23300	30250	16350	23300	23522.71	21.31	10626	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40223	-19.98	0.51	12	0.12	-1171.00	45611.00	39750	20231228	-41.13	22150	20240805	5.64	39500	-40.76	20240102	22150	5.64	20240805	39750	-41.13	20231228	22150	5.64	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
77	20240910	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23450	150	2	0.64	4287517150	182100	63.01	23400	23750	23350	30250	16350	23300	23544.85	21.31	8771	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40309	-20.03	0.51	12	0.11	-1171.00	45611.00	39750	20231228	-41.01	22150	20240805	5.87	39500	-40.63	20240102	22150	5.87	20240805	39750	-41.01	20231228	22150	5.87	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
78	20240910	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23550	250	2	1.07	3651789750	154980	53.62	23400	23750	23350	30250	16350	23300	23562.97	21.31	10135	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40481	-20.11	0.52	12	0.09	-1171.00	45611.00	39750	20231228	-40.75	22150	20240805	6.32	39500	-40.38	20240102	22150	6.32	20240805	39750	-40.75	20231228	22150	6.32	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
79	20240910	110232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23550	250	2	1.07	3231783600	137129	47.45	23400	23750	23350	30250	16350	23300	23567.47	21.31	11132	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40481	-20.11	0.52	12	0.08	-1171.00	45611.00	39750	20231228	-40.75	22150	20240805	6.32	39500	-40.38	20240102	22150	6.32	20240805	39750	-40.75	20231228	22150	6.32	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
80	20240910	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	350	2	1.50	2559041700	108634	37.59	23400	23750	23350	30250	16350	23300	23556.54	21.31	8928	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40653	-20.20	0.52	12	0.06	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
81	20240910	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23550	250	2	1.07	367676150	15674	5.42	23400	23600	23350	30250	16350	23300	23457.71	21.31	2063	24000	23650	23100	22750	22200	23825	22925	8757	6950	5000	16770	50	1	171892536	40481	-20.11	0.52	12	0.01	-1171.00	45611.00	39750	20231228	-40.75	22150	20240805	6.32	39500	-40.38	20240102	22150	6.32	20240805	39750	-40.75	20231228	22150	6.32	20240805	1.32	N	009830	5000	8756 억	36632180	N	N	73	N	N
82	20240909	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23300	-50	5	-0.21	6546707250	284524	86.32	22850	23450	22550	30350	16350	23350	23007.93	21.32	-32503	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	40051	-19.90	0.51	12	0.17	-1171.00	45611.00	39750	20231228	-41.38	22150	20240805	5.19	39500	-41.01	20240102	22150	5.19	20240805	39750	-41.38	20231228	22150	5.19	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	73	N	N
83	20240909	150230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23350	0	3	0.00	5851151800	254629	77.25	22850	23450	22550	30350	16350	23350	22979.13	21.32	-29101	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	40137	-19.94	0.51	12	0.15	-1171.00	45611.00	39750	20231228	-41.26	22150	20240805	5.42	39500	-40.89	20240102	22150	5.42	20240805	39750	-41.26	20231228	22150	5.42	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
84	20240909	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23250	-100	5	-0.43	5384741250	234620	71.18	22850	23450	22550	30350	16350	23350	22950.90	21.32	-25188	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	39965	-19.85	0.51	12	0.14	-1171.00	45611.00	39750	20231228	-41.51	22150	20240805	4.97	39500	-41.14	20240102	22150	4.97	20240805	39750	-41.51	20231228	22150	4.97	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
85	20240909	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23150	-200	5	-0.86	4834329700	210960	64.00	22850	23250	22550	30350	16350	23350	22915.86	21.32	-25155	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	39793	-19.77	0.51	12	0.12	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
86	20240909	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23150	-200	5	-0.86	4455429850	194612	59.04	22850	23150	22550	30350	16350	23350	22893.91	21.32	-23265	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	39793	-19.77	0.51	12	0.11	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
87	20240909	110229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	22950	-400	5	-1.71	3706308000	162111	49.18	22850	23100	22550	30350	16350	23350	22862.78	21.32	-17587	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	39449	-19.60	0.50	12	0.09	-1171.00	45611.00	39750	20231228	-42.26	22150	20240805	3.61	39500	-41.90	20240102	22150	3.61	20240805	39750	-42.26	20231228	22150	3.61	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
88	20240909	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23000	-350	5	-1.50	2967258150	129958	39.43	22850	23050	22550	30350	16350	23350	22832.44	21.32	-12210	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	39535	-19.64	0.50	12	0.08	-1171.00	45611.00	39750	20231228	-42.14	22150	20240805	3.84	39500	-41.77	20240102	22150	3.84	20240805	39750	-42.14	20231228	22150	3.84	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
89	20240909	090228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	22700	-650	5	-2.78	585654700	25738	7.81	22850	22900	22550	30350	16350	23350	22754.48	21.32	-5119	23983	23666	23483	23166	22983	23575	23075	8757	7000	5000	16810	50	1	171892536	39020	-19.39	0.50	12	0.01	-1171.00	45611.00	39750	20231228	-42.89	22150	20240805	2.48	39500	-42.53	20240102	22150	2.48	20240805	39750	-42.89	20231228	22150	2.48	20240805	1.34	N	009830	5000	8756 억	36652217	N	N	75	N	N
90	20240906	160227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23350	-300	5	-1.27	7604233600	323756	104.47	23750	23800	23300	30700	16600	23650	23488.33	21.35	-48619	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40137	-19.94	0.51	12	0.19	-1171.00	45611.00	39750	20231228	-41.26	22150	20240805	5.42	39500	-40.89	20240102	22150	5.42	20240805	39750	-41.26	20231228	22150	5.42	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	75	N	N
91	20240906	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23400	-250	5	-1.06	6715293650	285722	92.19	23750	23800	23300	30700	16600	23650	23502.89	21.35	-41010	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40223	-19.98	0.51	12	0.17	-1171.00	45611.00	39750	20231228	-41.13	22150	20240805	5.64	39500	-40.76	20240102	22150	5.64	20240805	39750	-41.13	20231228	22150	5.64	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
92	20240906	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23400	-250	5	-1.06	5531711700	235052	75.84	23750	23800	23400	30700	16600	23650	23533.99	21.35	-32923	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40223	-19.98	0.51	12	0.14	-1171.00	45611.00	39750	20231228	-41.13	22150	20240805	5.64	39500	-40.76	20240102	22150	5.64	20240805	39750	-41.13	20231228	22150	5.64	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
93	20240906	130228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23450	-200	5	-0.85	4508452600	191359	61.75	23750	23800	23400	30700	16600	23650	23560.18	21.35	-21145	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40309	-20.03	0.51	12	0.11	-1171.00	45611.00	39750	20231228	-41.01	22150	20240805	5.87	39500	-40.63	20240102	22150	5.87	20240805	39750	-41.01	20231228	22150	5.87	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
94	20240906	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23600	-50	5	-0.21	3733081800	158370	51.10	23750	23800	23400	30700	16600	23650	23571.90	21.35	-10911	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40567	-20.15	0.52	12	0.09	-1171.00	45611.00	39750	20231228	-40.63	22150	20240805	6.55	39500	-40.25	20240102	22150	6.55	20240805	39750	-40.63	20231228	22150	6.55	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
95	20240906	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	0	3	0.00	2868800300	121841	39.31	23750	23800	23400	30700	16600	23650	23545.44	21.35	-5123	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40653	-20.20	0.52	12	0.07	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
96	20240906	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23550	-100	5	-0.42	1881079300	79823	25.76	23750	23800	23400	30700	16600	23650	23565.63	21.35	-5404	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40481	-20.11	0.52	12	0.05	-1171.00	45611.00	39750	20231228	-40.75	22150	20240805	6.32	39500	-40.38	20240102	22150	6.32	20240805	39750	-40.75	20231228	22150	6.32	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
97	20240906	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	0	3	0.00	191271300	8071	2.60	23750	23800	23600	30700	16600	23650	23698.61	21.35	-1216	24316	23982	23766	23432	23216	23875	23325	8757	7050	5000	17020	50	1	171892536	40653	-20.20	0.52	12	0.00	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.35	N	009830	5000	8756 억	36704877	N	N	117	N	N
98	20240905	160227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	50	2	0.21	7265244700	305787	42.71	23700	24100	23550	30650	16550	23600	23759.61	21.37	-40605	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40653	-20.20	0.52	12	0.18	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	117	N	N
99	20240905	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23700	100	2	0.42	6274895750	263929	36.87	23700	24100	23550	30650	16550	23600	23774.94	21.37	-36872	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40739	-20.24	0.52	12	0.15	-1171.00	45611.00	39750	20231228	-40.38	22150	20240805	7.00	39500	-40.00	20240102	22150	7.00	20240805	39750	-40.38	20231228	22150	7.00	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
100	20240905	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23600	0	3	0.00	5302634800	222759	31.11	23700	24100	23550	30650	16550	23600	23804.36	21.37	-35303	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40567	-20.15	0.52	12	0.13	-1171.00	45611.00	39750	20231228	-40.63	22150	20240805	6.55	39500	-40.25	20240102	22150	6.55	20240805	39750	-40.63	20231228	22150	6.55	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
101	20240905	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23600	0	3	0.00	4391685700	184185	25.73	23700	24100	23550	30650	16550	23600	23843.88	21.37	-34814	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40567	-20.15	0.52	12	0.11	-1171.00	45611.00	39750	20231228	-40.63	22150	20240805	6.55	39500	-40.25	20240102	22150	6.55	20240805	39750	-40.63	20231228	22150	6.55	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
102	20240905	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23700	100	2	0.42	3600422800	150720	21.05	23700	24100	23650	30650	16550	23600	23888.16	21.37	-21648	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40739	-20.24	0.52	12	0.09	-1171.00	45611.00	39750	20231228	-40.38	22150	20240805	7.00	39500	-40.00	20240102	22150	7.00	20240805	39750	-40.38	20231228	22150	7.00	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
103	20240905	110228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23800	200	2	0.85	2791173550	116632	16.29	23700	24100	23700	30650	16550	23600	23931.46	21.37	-13266	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40910	-20.32	0.52	12	0.07	-1171.00	45611.00	39750	20231228	-40.13	22150	20240805	7.45	39500	-39.75	20240102	22150	7.45	20240805	39750	-40.13	20231228	22150	7.45	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
104	20240905	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24100	500	2	2.12	1757285700	73490	10.27	23700	24100	23700	30650	16550	23600	23911.91	21.37	-2647	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	41426	-20.58	0.53	12	0.04	-1171.00	45611.00	39750	20231228	-39.37	22150	20240805	8.80	39500	-38.99	20240102	22150	8.80	20240805	39750	-39.37	20231228	22150	8.80	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
105	20240905	090230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23700	100	2	0.42	192193000	8093	1.13	23700	23850	23700	30650	16550	23600	23748.07	21.37	-1897	24233	23916	23683	23366	23133	23800	23250	8757	7050	5000	16990	50	1	171892536	40739	-20.24	0.52	12	0.00	-1171.00	45611.00	39750	20231228	-40.38	22150	20240805	7.00	39500	-40.00	20240102	22150	7.00	20240805	39750	-40.38	20231228	22150	7.00	20240805	1.37	N	009830	5000	8756 억	36739781	N	N	710	N	N
106	20240904	160225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23600	-1000	5	-4.07	16876733950	712550	157.52	23800	24000	23450	31950	17250	24600	23685.00	21.42	-112660	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40567	-20.15	0.52	12	0.41	-1171.00	45611.00	39750	20231228	-40.63	22150	20240805	6.55	39500	-40.25	20240102	22150	6.55	20240805	39750	-40.63	20231228	22150	6.55	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	710	N	N
107	20240904	150227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	-950	5	-3.86	15492802000	653932	144.57	23800	24000	23450	31950	17250	24600	23691.69	21.42	-99511	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40653	-20.20	0.52	12	0.38	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
108	20240904	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	-950	5	-3.86	11486854200	483839	106.96	23800	24000	23500	31950	17250	24600	23740.97	21.42	-91539	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40653	-20.20	0.52	12	0.28	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
109	20240904	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	-950	5	-3.86	10351047650	435836	96.35	23800	24000	23500	31950	17250	24600	23749.76	21.42	-82144	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40653	-20.20	0.52	12	0.25	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
110	20240904	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23650	-950	5	-3.86	8396960850	353127	78.07	23800	24000	23500	31950	17250	24600	23778.74	21.42	-52034	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40653	-20.20	0.52	12	0.21	-1171.00	45611.00	39750	20231228	-40.50	22150	20240805	6.77	39500	-40.13	20240102	22150	6.77	20240805	39750	-40.50	20231228	22150	6.77	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
111	20240904	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23800	-800	5	-3.25	7300406550	306892	67.84	23800	24000	23500	31950	17250	24600	23788.05	21.42	-40252	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40910	-20.32	0.52	12	0.18	-1171.00	45611.00	39750	20231228	-40.13	22150	20240805	7.45	39500	-39.75	20240102	22150	7.45	20240805	39750	-40.13	20231228	22150	7.45	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
112	20240904	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23700	-900	5	-3.66	5819783050	244482	54.05	23800	24000	23500	31950	17250	24600	23804.37	21.42	-37291	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40739	-20.24	0.52	12	0.14	-1171.00	45611.00	39750	20231228	-40.38	22150	20240805	7.00	39500	-40.00	20240102	22150	7.00	20240805	39750	-40.38	20231228	22150	7.00	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
113	20240904	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	23850	-750	5	-3.05	1067077800	44955	9.94	23800	23900	23500	31950	17250	24600	23735.54	21.42	1664	25333	24966	24783	24416	24233	24875	24325	8757	7350	5000	17710	50	1	171892536	40996	-20.37	0.52	12	0.03	-1171.00	45611.00	39750	20231228	-40.00	22150	20240805	7.67	39500	-39.62	20240102	22150	7.67	20240805	39750	-40.00	20231228	22150	7.67	20240805	1.37	N	009830	5000	8756 억	36819559	N	N	510	N	N
114	20240903	160224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24600	-150	5	-0.61	11088830950	446465	45.25	24700	25150	24600	32150	17350	24750	24837.90	21.38	32410	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42286	-21.01	0.54	12	0.26	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	510	N	N
115	20240903	150225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24650	-100	5	-0.40	9584733500	385415	39.07	24700	25150	24650	32150	17350	24750	24868.61	21.38	30110	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42372	-21.05	0.54	12	0.22	-1171.00	45611.00	39750	20231228	-37.99	22150	20240805	11.29	39500	-37.59	20240102	22150	11.29	20240805	39750	-37.99	20231228	22150	11.29	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
116	20240903	140225	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24750	0	3	0.00	8004418200	321458	32.58	24700	25150	24650	32150	17350	24750	24900.35	21.38	30747	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42543	-21.14	0.54	12	0.19	-1171.00	45611.00	39750	20231228	-37.74	22150	20240805	11.74	39500	-37.34	20240102	22150	11.74	20240805	39750	-37.74	20231228	22150	11.74	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
117	20240903	130224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	50	2	0.20	7073880200	283863	28.77	24700	25150	24650	32150	17350	24750	24920.05	21.38	40123	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42629	-21.18	0.54	12	0.17	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
118	20240903	120223	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24850	100	2	0.40	5992366750	240172	24.34	24700	25150	24650	32150	17350	24750	24950.31	21.38	48121	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42715	-21.22	0.54	12	0.14	-1171.00	45611.00	39750	20231228	-37.48	22150	20240805	12.19	39500	-37.09	20240102	22150	12.19	20240805	39750	-37.48	20231228	22150	12.19	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
119	20240903	110222	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24850	100	2	0.40	5332355600	213643	21.65	24700	25150	24650	32150	17350	24750	24959.19	21.38	52613	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42715	-21.22	0.54	12	0.12	-1171.00	45611.00	39750	20231228	-37.48	22150	20240805	12.19	39500	-37.09	20240102	22150	12.19	20240805	39750	-37.48	20231228	22150	12.19	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
120	20240903	100223	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25050	300	2	1.21	3827586250	153467	15.56	24700	25100	24650	32150	17350	24750	24940.78	21.38	32137	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	43059	-21.39	0.55	12	0.09	-1171.00	45611.00	39750	20231228	-36.98	22150	20240805	13.09	39500	-36.58	20240102	22150	13.09	20240805	39750	-36.98	20231228	22150	13.09	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
121	20240903	090223	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24900	150	2	0.61	466175350	18791	1.90	24700	24950	24650	32150	17350	24750	24808.44	21.38	2876	26183	25466	25033	24316	23883	25250	24100	8757	7400	5000	17820	50	1	171892536	42801	-21.26	0.55	12	0.01	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.35	N	009830	5000	8756 억	36756856	N	N	3216	N	N
122	20240902	160222	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24750	-1050	5	-4.07	24372521300	981488	195.24	25700	25750	24600	33500	18100	25800	24832.35	21.53	-253970	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42543	-21.14	0.54	12	0.57	-1171.00	45611.00	39750	20231228	-37.74	22150	20240805	11.74	39500	-37.34	20240102	22150	11.74	20240805	39750	-37.74	20231228	22150	11.74	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	3216	N	N
123	20240902	150224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	-1000	5	-3.88	22053402100	887840	176.61	25700	25750	24600	33500	18100	25800	24839.36	21.53	-222369	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42629	-21.18	0.54	12	0.52	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N
124	20240902	140224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	-1000	5	-3.88	19807485900	797171	158.57	25700	25750	24600	33500	18100	25800	24847.19	21.53	-215600	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42629	-21.18	0.54	12	0.46	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N
125	20240902	130224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24900	-900	5	-3.49	18908214650	760936	151.37	25700	25750	24600	33500	18100	25800	24848.59	21.53	-217805	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42801	-21.26	0.55	12	0.44	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N
126	20240902	120224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24800	-1000	5	-3.88	17911895750	720758	143.37	25700	25750	24600	33500	18100	25800	24851.43	21.53	-228341	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42629	-21.18	0.54	12	0.42	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N
127	20240902	110224	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24700	-1100	5	-4.26	16459143450	662095	131.70	25700	25750	24600	33500	18100	25800	24859.14	21.53	-236584	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42457	-21.09	0.54	12	0.39	-1171.00	45611.00	39750	20231228	-37.86	22150	20240805	11.51	39500	-37.47	20240102	22150	11.51	20240805	39750	-37.86	20231228	22150	11.51	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N
128	20240902	100222	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	24700	-1100	5	-4.26	13447617000	540188	107.45	25700	25750	24600	33500	18100	25800	24894.28	21.53	-224837	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	42457	-21.09	0.54	12	0.31	-1171.00	45611.00	39750	20231228	-37.86	22150	20240805	11.51	39500	-37.47	20240102	22150	11.51	20240805	39750	-37.86	20231228	22150	11.51	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N
129	20240902	090221	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	25250	-550	5	-2.13	1241697350	48702	9.69	25700	25750	25200	33500	18100	25800	25495.63	21.53	-20638	26266	26032	25816	25582	25366	25925	25475	8757	7700	5000	18570	50	1	171892536	43403	-21.56	0.55	12	0.03	-1171.00	45611.00	39750	20231228	-36.48	22150	20240805	14.00	39500	-36.08	20240102	22150	14.00	20240805	39750	-36.48	20231228	22150	14.00	20240805	1.35	N	009830	5000	8756 억	37016332	N	N	565	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History