KissMeData/073240/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 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	160644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	0	3	0.00	1473580080	325216	89.84	4595	4640	4480	5880	3175	4530	4531.08	8.36	-109681	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	13013	8.25	1.03	12	0.11	549.00	4401.00	8360	20240507	-45.81	4070	20231023	11.30	8360	-45.81	20240507	4130	9.69	20240909	8360	-45.81	20240507	4070	11.30	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	2547	N	N
3	20240930	150652	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4510	-20	5	-0.44	1180260855	260398	71.93	4595	4640	4480	5880	3175	4530	4532.53	8.36	-89055	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	12955	8.21	1.02	12	0.09	549.00	4401.00	8360	20240507	-46.05	4070	20231023	10.81	8360	-46.05	20240507	4130	9.20	20240909	8360	-46.05	20240507	4070	10.81	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
4	20240930	140651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	20	2	0.44	877207905	193580	53.48	4595	4640	4480	5880	3175	4530	4531.50	8.36	-62226	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	13070	8.29	1.03	12	0.07	549.00	4401.00	8360	20240507	-45.57	4070	20231023	11.79	8360	-45.57	20240507	4130	10.17	20240909	8360	-45.57	20240507	4070	11.79	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
5	20240930	130650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4545	15	2	0.33	696143520	153830	42.50	4595	4640	4480	5880	3175	4530	4525.41	8.36	-53329	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	13056	8.28	1.03	12	0.05	549.00	4401.00	8360	20240507	-45.63	4070	20231023	11.67	8360	-45.63	20240507	4130	10.05	20240909	8360	-45.63	20240507	4070	11.67	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
6	20240930	120645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4500	-30	5	-0.66	610116750	134780	37.23	4595	4640	4480	5880	3175	4530	4526.76	8.36	-47110	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	12927	8.20	1.02	12	0.05	549.00	4401.00	8360	20240507	-46.17	4070	20231023	10.57	8360	-46.17	20240507	4130	8.96	20240909	8360	-46.17	20240507	4070	10.57	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
7	20240930	110644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4495	-35	5	-0.77	519511220	114629	31.67	4595	4640	4490	5880	3175	4530	4532.11	8.36	-43376	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	12912	8.19	1.02	12	0.04	549.00	4401.00	8360	20240507	-46.23	4070	20231023	10.44	8360	-46.23	20240507	4130	8.84	20240909	8360	-46.23	20240507	4070	10.44	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
8	20240930	100643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4510	-20	5	-0.44	248521740	54479	15.05	4595	4640	4510	5880	3175	4530	4561.79	8.36	-17745	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	12955	8.21	1.02	12	0.02	549.00	4401.00	8360	20240507	-46.05	4070	20231023	10.81	8360	-46.05	20240507	4130	9.20	20240909	8360	-46.05	20240507	4070	10.81	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
9	20240930	090619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4560	30	2	0.66	80838845	17595	4.86	4595	4640	4540	5880	3175	4530	4594.42	8.36	5640	4666	4597	4536	4467	4406	4567	4437	14363	1350	5000	3350	5	1	287260287	13099	8.31	1.04	12	0.01	549.00	4401.00	8360	20240507	-45.45	4070	20231023	12.04	8360	-45.45	20240507	4130	10.41	20240909	8360	-45.45	20240507	4070	12.04	20231023	0.18	N	073240	5000	14363 억	24008312	N	N	11974	N	N
10	20240927	160645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	-50	5	-1.09	1633155870	360549	102.31	4600	4605	4475	5950	3210	4580	4529.64	8.37	-20135	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13013	8.25	1.03	12	0.13	549.00	4401.00	8360	20240507	-45.81	4070	20231023	11.30	8360	-45.81	20240507	4130	9.69	20240909	8360	-45.81	20240507	4070	11.30	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	11974	N	N
11	20240927	150650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4525	-55	5	-1.20	1484401005	327721	93.00	4600	4605	4475	5950	3210	4580	4529.47	8.37	-12776	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	12999	8.24	1.03	12	0.11	549.00	4401.00	8360	20240507	-45.87	4070	20231023	11.18	8360	-45.87	20240507	4130	9.56	20240909	8360	-45.87	20240507	4070	11.18	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
12	20240927	140657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	-30	5	-0.66	1308158200	288859	81.97	4600	4605	4475	5950	3210	4580	4528.71	8.37	-6209	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13070	8.29	1.03	12	0.10	549.00	4401.00	8360	20240507	-45.57	4070	20231023	11.79	8360	-45.57	20240507	4130	10.17	20240909	8360	-45.57	20240507	4070	11.79	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
13	20240927	130649	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4545	-35	5	-0.76	1129476210	249565	70.82	4600	4605	4475	5950	3210	4580	4525.78	8.37	2865	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13056	8.28	1.03	12	0.09	549.00	4401.00	8360	20240507	-45.63	4070	20231023	11.67	8360	-45.63	20240507	4130	10.05	20240909	8360	-45.63	20240507	4070	11.67	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
14	20240927	120646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4535	-45	5	-0.98	1059476610	234144	66.44	4600	4605	4475	5950	3210	4580	4524.89	8.37	5378	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13027	8.26	1.03	12	0.08	549.00	4401.00	8360	20240507	-45.75	4070	20231023	11.43	8360	-45.75	20240507	4130	9.81	20240909	8360	-45.75	20240507	4070	11.43	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
15	20240927	110649	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4535	-45	5	-0.98	913205760	201960	57.31	4600	4605	4475	5950	3210	4580	4521.72	8.37	20586	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13027	8.26	1.03	12	0.07	549.00	4401.00	8360	20240507	-45.75	4070	20231023	11.43	8360	-45.75	20240507	4130	9.81	20240909	8360	-45.75	20240507	4070	11.43	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
16	20240927	100648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	-50	5	-1.09	692933360	153382	43.52	4600	4605	4475	5950	3210	4580	4517.70	8.37	22677	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13013	8.25	1.03	12	0.05	549.00	4401.00	8360	20240507	-45.81	4070	20231023	11.30	8360	-45.81	20240507	4130	9.69	20240909	8360	-45.81	20240507	4070	11.30	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
17	20240927	090649	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	-30	5	-0.66	52189570	11410	3.24	4600	4605	4545	5950	3210	4580	4574.02	8.37	-5162	4630	4605	4555	4530	4480	4617	4542	14363	1370	5000	3380	5	1	287260287	13070	8.29	1.03	12	0.00	549.00	4401.00	8360	20240507	-45.57	4070	20231023	11.79	8360	-45.57	20240507	4130	10.17	20240909	8360	-45.57	20240507	4070	11.79	20231023	0.17	N	073240	5000	14363 억	24030005	N	N	191	N	N
18	20240926	160637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4580	70	2	1.55	1591537880	350261	70.38	4560	4580	4505	5860	3160	4510	4543.84	8.39	45349	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13157	8.34	1.04	12	0.12	549.00	4401.00	8360	20240507	-45.22	4070	20231023	12.53	8360	-45.22	20240507	4130	10.90	20240909	8360	-45.22	20240507	4070	12.53	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	191	N	N
19	20240926	150637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4555	45	2	1.00	1333120110	293740	59.03	4560	4580	4505	5860	3160	4510	4538.44	8.39	29576	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13085	8.30	1.03	12	0.10	549.00	4401.00	8360	20240507	-45.51	4070	20231023	11.92	8360	-45.51	20240507	4130	10.29	20240909	8360	-45.51	20240507	4070	11.92	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
20	20240926	140645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4555	45	2	1.00	1149403525	253398	50.92	4560	4580	4505	5860	3160	4510	4535.96	8.39	17738	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13085	8.30	1.03	12	0.09	549.00	4401.00	8360	20240507	-45.51	4070	20231023	11.92	8360	-45.51	20240507	4130	10.29	20240909	8360	-45.51	20240507	4070	11.92	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
21	20240926	130644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4545	35	2	0.78	963979205	212681	42.74	4560	4580	4505	5860	3160	4510	4532.51	8.39	8453	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13056	8.28	1.03	12	0.07	549.00	4401.00	8360	20240507	-45.63	4070	20231023	11.67	8360	-45.63	20240507	4130	10.05	20240909	8360	-45.63	20240507	4070	11.67	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
22	20240926	120646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	20	2	0.44	780034115	172163	34.60	4560	4580	4505	5860	3160	4510	4530.79	8.39	879	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13013	8.25	1.03	12	0.06	549.00	4401.00	8360	20240507	-45.81	4070	20231023	11.30	8360	-45.81	20240507	4130	9.69	20240909	8360	-45.81	20240507	4070	11.30	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
23	20240926	110644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4530	20	2	0.44	550702695	121383	24.39	4560	4580	4510	5860	3160	4510	4536.90	8.39	2649	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13013	8.25	1.03	12	0.04	549.00	4401.00	8360	20240507	-45.81	4070	20231023	11.30	8360	-45.81	20240507	4130	9.69	20240909	8360	-45.81	20240507	4070	11.30	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
24	20240926	100645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4535	25	2	0.55	369135055	81265	16.33	4560	4580	4510	5860	3160	4510	4542.36	8.39	4888	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13027	8.26	1.03	12	0.03	549.00	4401.00	8360	20240507	-45.75	4070	20231023	11.43	8360	-45.75	20240507	4130	9.81	20240909	8360	-45.75	20240507	4070	11.43	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
25	20240926	090642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4575	65	2	1.44	71931475	15792	3.17	4560	4580	4530	5860	3160	4510	4554.93	8.39	467	4676	4592	4551	4467	4426	4572	4447	14363	1350	5000	3330	5	1	287260287	13142	8.33	1.04	12	0.01	549.00	4401.00	8360	20240507	-45.28	4070	20231023	12.41	8360	-45.28	20240507	4130	10.77	20240909	8360	-45.28	20240507	4070	12.41	20231023	0.17	N	073240	5000	14363 억	24094389	N	N	6197	N	N
26	20240925	160636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4510	25	2	0.56	2273875010	496586	232.04	4555	4635	4510	5830	3140	4485	4579.03	8.43	-22121	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	12955	8.21	1.02	12	0.17	549.00	4401.00	8360	20240507	-46.05	4070	20231023	10.81	8360	-46.05	20240507	4130	9.20	20240909	8360	-46.05	20240507	4070	10.81	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	6197	N	N
27	20240925	150642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4520	35	2	0.78	2018444985	440070	205.63	4555	4635	4515	5830	3140	4485	4586.65	8.43	-13711	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	12984	8.23	1.03	12	0.15	549.00	4401.00	8360	20240507	-45.93	4070	20231023	11.06	8360	-45.93	20240507	4130	9.44	20240909	8360	-45.93	20240507	4070	11.06	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
28	20240925	140644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4580	95	2	2.12	1674519000	364579	170.36	4555	4635	4530	5830	3140	4485	4593.02	8.43	-5765	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	13157	8.34	1.04	12	0.13	549.00	4401.00	8360	20240507	-45.22	4070	20231023	12.53	8360	-45.22	20240507	4130	10.90	20240909	8360	-45.22	20240507	4070	12.53	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
29	20240925	130643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	105	2	2.34	1491591245	324702	151.72	4555	4635	4530	5830	3140	4485	4593.72	8.43	-657	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	13185	8.36	1.04	12	0.11	549.00	4401.00	8360	20240507	-45.10	4070	20231023	12.78	8360	-45.10	20240507	4130	11.14	20240909	8360	-45.10	20240507	4070	12.78	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
30	20240925	120641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	105	2	2.34	1332701505	290064	135.54	4555	4635	4530	5830	3140	4485	4594.51	8.43	749	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	13185	8.36	1.04	12	0.10	549.00	4401.00	8360	20240507	-45.10	4070	20231023	12.78	8360	-45.10	20240507	4130	11.14	20240909	8360	-45.10	20240507	4070	12.78	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
31	20240925	110639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4610	125	2	2.79	1128864315	245713	114.81	4555	4635	4530	5830	3140	4485	4594.24	8.43	9280	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	13243	8.40	1.05	12	0.09	549.00	4401.00	8360	20240507	-44.86	4070	20231023	13.27	8360	-44.86	20240507	4130	11.62	20240909	8360	-44.86	20240507	4070	13.27	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
32	20240925	100642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4595	110	2	2.45	756917000	164852	77.03	4555	4635	4530	5830	3140	4485	4591.49	8.43	22138	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	13200	8.37	1.04	12	0.06	549.00	4401.00	8360	20240507	-45.04	4070	20231023	12.90	8360	-45.04	20240507	4130	11.26	20240909	8360	-45.04	20240507	4070	12.90	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
33	20240925	090643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	130	2	2.90	295945255	64462	30.12	4555	4635	4530	5830	3140	4485	4591.00	8.43	25721	4541	4512	4456	4427	4371	4527	4442	14363	1345	5000	3310	5	1	287260287	13257	8.41	1.05	12	0.02	549.00	4401.00	8360	20240507	-44.80	4070	20231023	13.39	8360	-44.80	20240507	4130	11.74	20240909	8360	-44.80	20240507	4070	13.39	20231023	0.17	N	073240	5000	14363 억	24225463	N	N	54	N	N
34	20240924	160636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4485	50	2	1.13	943469315	212562	76.09	4470	4485	4400	5760	3105	4435	4438.52	8.46	-45019	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12884	8.17	1.02	12	0.07	549.00	4401.00	8360	20240507	-46.35	4070	20231023	10.20	8360	-46.35	20240507	4130	8.60	20240909	8360	-46.35	20240507	4070	10.20	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	54	N	N
35	20240924	150638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4450	15	2	0.34	732063565	165300	59.17	4470	4470	4400	5760	3105	4435	4428.70	8.46	-47578	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12783	8.11	1.01	12	0.06	549.00	4401.00	8360	20240507	-46.77	4070	20231023	9.34	8360	-46.77	20240507	4130	7.75	20240909	8360	-46.77	20240507	4070	9.34	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
36	20240924	140637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	20	2	0.45	563039605	127341	45.58	4470	4470	4400	5760	3105	4435	4421.51	8.46	-43242	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12797	8.11	1.01	12	0.04	549.00	4401.00	8360	20240507	-46.71	4070	20231023	9.46	8360	-46.71	20240507	4130	7.87	20240909	8360	-46.71	20240507	4070	9.46	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
37	20240924	130636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4405	-30	5	-0.68	418676165	94688	33.89	4470	4470	4400	5760	3105	4435	4421.64	8.46	-35361	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12654	8.02	1.00	12	0.03	549.00	4401.00	8360	20240507	-47.31	4070	20231023	8.23	8360	-47.31	20240507	4130	6.66	20240909	8360	-47.31	20240507	4070	8.23	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
38	20240924	120635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4410	-25	5	-0.56	337253720	76209	27.28	4470	4470	4405	5760	3105	4435	4425.38	8.46	-26518	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12668	8.03	1.00	12	0.03	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4130	6.78	20240909	8360	-47.25	20240507	4070	8.35	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
39	20240924	110637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4410	-25	5	-0.56	278284930	62849	22.50	4470	4470	4405	5760	3105	4435	4427.83	8.46	-19825	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12668	8.03	1.00	12	0.02	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4130	6.78	20240909	8360	-47.25	20240507	4070	8.35	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
40	20240924	100636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-15	5	-0.34	145903075	32907	11.78	4470	4470	4410	5760	3105	4435	4433.80	8.46	-6883	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12697	8.05	1.00	12	0.01	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
41	20240924	090637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4440	5	2	0.11	16183800	3633	1.30	4470	4470	4435	5760	3105	4435	4454.67	8.46	645	4571	4502	4451	4382	4331	4477	4357	14363	1325	5000	3280	5	1	287260287	12754	8.09	1.01	12	0.00	549.00	4401.00	8360	20240507	-46.89	4070	20231023	9.09	8360	-46.89	20240507	4130	7.51	20240909	8360	-46.89	20240507	4070	9.09	20231023	0.17	N	073240	5000	14363 억	24300108	N	N	0	N	N
42	20240923	160634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4435	-45	5	-1.00	1237593345	279271	94.76	4520	4520	4400	5820	3140	4480	4431.51	8.49	-75215	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12740	8.08	1.01	12	0.10	549.00	4401.00	8360	20240507	-46.95	4070	20231023	8.97	8360	-46.95	20240507	4130	7.38	20240909	8360	-46.95	20240507	4070	8.97	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
43	20240923	150636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	-50	5	-1.12	997065740	225066	76.37	4520	4520	4400	5820	3140	4480	4430.10	8.49	-58381	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12726	8.07	1.01	12	0.08	549.00	4401.00	8360	20240507	-47.01	4070	20231023	8.85	8360	-47.01	20240507	4130	7.26	20240909	8360	-47.01	20240507	4070	8.85	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
44	20240923	140641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4440	-40	5	-0.89	764943950	172532	58.54	4520	4520	4405	5820	3140	4480	4433.63	8.49	-53515	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12754	8.09	1.01	12	0.06	549.00	4401.00	8360	20240507	-46.89	4070	20231023	9.09	8360	-46.89	20240507	4130	7.51	20240909	8360	-46.89	20240507	4070	9.09	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
45	20240923	130637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4430	-50	5	-1.12	614938015	138658	47.05	4520	4520	4405	5820	3140	4480	4434.92	8.49	-49957	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12726	8.07	1.01	12	0.05	549.00	4401.00	8360	20240507	-47.01	4070	20231023	8.85	8360	-47.01	20240507	4130	7.26	20240909	8360	-47.01	20240507	4070	8.85	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
46	20240923	120635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4425	-55	5	-1.23	498538770	112405	38.14	4520	4520	4405	5820	3140	4480	4435.20	8.49	-43806	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12711	8.06	1.01	12	0.04	549.00	4401.00	8360	20240507	-47.07	4070	20231023	8.72	8360	-47.07	20240507	4130	7.14	20240909	8360	-47.07	20240507	4070	8.72	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
47	20240923	110636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	-60	5	-1.34	383289205	86362	29.30	4520	4520	4405	5820	3140	4480	4438.16	8.49	-36282	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12697	8.05	1.00	12	0.03	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
48	20240923	100635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4455	-25	5	-0.56	229260755	51497	17.47	4520	4520	4425	5820	3140	4480	4451.92	8.49	-22827	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12797	8.11	1.01	12	0.02	549.00	4401.00	8360	20240507	-46.71	4070	20231023	9.46	8360	-46.71	20240507	4130	7.87	20240909	8360	-46.71	20240507	4070	9.46	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
49	20240923	090635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4450	-30	5	-0.67	59612485	13279	4.51	4520	4520	4440	5820	3140	4480	4489.24	8.49	-3502	4623	4551	4508	4436	4393	4530	4415	14363	1340	5000	3310	5	1	287260287	12783	8.11	1.01	12	0.00	549.00	4401.00	8360	20240507	-46.77	4070	20231023	9.34	8360	-46.77	20240507	4130	7.75	20240909	8360	-46.77	20240507	4070	9.34	20231023	0.17	N	073240	5000	14363 억	24380598	N	N	4502	N	N
50	20240913	160604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4465	80	2	1.82	1093784765	248300	24.90	4390	4465	4340	5700	3070	4385	4405.09	8.57	-41155	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12826	8.13	1.01	12	0.09	549.00	4401.00	8360	20240507	-46.59	4070	20231023	9.71	8360	-46.59	20240507	4130	8.11	20240909	8360	-46.59	20240507	4070	9.71	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	6965	N	N
51	20240913	150609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4420	35	2	0.80	883836990	201099	20.16	4390	4465	4340	5700	3070	4385	4395.03	8.57	-44564	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12697	8.05	1.00	12	0.07	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
52	20240913	140612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4410	25	2	0.57	732079875	166717	16.72	4390	4465	4340	5700	3070	4385	4391.15	8.57	-36071	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12668	8.03	1.00	12	0.06	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4130	6.78	20240909	8360	-47.25	20240507	4070	8.35	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
53	20240913	130608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4405	20	2	0.46	666153215	151765	15.22	4390	4465	4340	5700	3070	4385	4389.37	8.57	-32346	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12654	8.02	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.31	4070	20231023	8.23	8360	-47.31	20240507	4130	6.66	20240909	8360	-47.31	20240507	4070	8.23	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
54	20240913	120608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4365	-20	5	-0.46	591814940	134824	13.52	4390	4465	4340	5700	3070	4385	4389.54	8.57	-28117	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12539	7.95	0.99	12	0.05	549.00	4401.00	8360	20240507	-47.79	4070	20231023	7.25	8360	-47.79	20240507	4130	5.69	20240909	8360	-47.79	20240507	4070	7.25	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
55	20240913	110610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4365	-20	5	-0.46	537127315	122269	12.26	4390	4465	4340	5700	3070	4385	4393.00	8.57	-19351	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12539	7.95	0.99	12	0.04	549.00	4401.00	8360	20240507	-47.79	4070	20231023	7.25	8360	-47.79	20240507	4130	5.69	20240909	8360	-47.79	20240507	4070	7.25	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
56	20240913	100611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4365	-20	5	-0.46	415021080	94238	9.45	4390	4465	4365	5700	3070	4385	4403.97	8.57	-11762	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12539	7.95	0.99	12	0.03	549.00	4401.00	8360	20240507	-47.79	4070	20231023	7.25	8360	-47.79	20240507	4130	5.69	20240909	8360	-47.79	20240507	4070	7.25	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
57	20240913	090613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4435	50	2	1.14	119337925	27145	2.72	4390	4440	4365	5700	3070	4385	4396.31	8.57	18242	4538	4461	4348	4271	4158	4500	4310	14363	1315	5000	3240	5	1	287260287	12740	8.08	1.01	12	0.01	549.00	4401.00	8360	20240507	-46.95	4070	20231023	8.97	8360	-46.95	20240507	4130	7.38	20240909	8360	-46.95	20240507	4070	8.97	20231023	0.17	N	073240	5000	14363 억	24616295	N	N	21855	N	N
58	20240912	160602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4385	115	2	2.69	4352138765	997171	351.70	4280	4425	4235	5550	2990	4270	4364.44	8.63	149335	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12596	7.99	1.00	12	0.35	549.00	4401.00	8360	20240507	-47.55	4070	20231023	7.74	8360	-47.55	20240507	4130	6.17	20240909	8360	-47.55	20240507	4070	7.74	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	21855	N	N
59	20240912	150607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4400	130	2	3.04	2335445645	537460	189.56	4280	4425	4235	5550	2990	4270	4345.34	8.63	45690	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12639	8.01	1.00	12	0.19	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4130	6.54	20240909	8360	-47.37	20240507	4070	8.11	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
60	20240912	140609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4370	100	2	2.34	1103839315	257493	90.82	4280	4370	4235	5550	2990	4270	4286.87	8.63	-10556	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12553	7.96	0.99	12	0.09	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4130	5.81	20240909	8360	-47.73	20240507	4070	7.37	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
61	20240912	130607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4295	25	2	0.59	745787680	174576	61.57	4280	4300	4235	5550	2990	4270	4271.99	8.63	-40902	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12338	7.82	0.98	12	0.06	549.00	4401.00	8360	20240507	-48.62	4070	20231023	5.53	8360	-48.62	20240507	4130	4.00	20240909	8360	-48.62	20240507	4070	5.53	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
62	20240912	120606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4280	10	2	0.23	584427820	136940	48.30	4280	4300	4235	5550	2990	4270	4267.77	8.63	-38947	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12295	7.80	0.97	12	0.05	549.00	4401.00	8360	20240507	-48.80	4070	20231023	5.16	8360	-48.80	20240507	4130	3.63	20240909	8360	-48.80	20240507	4070	5.16	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
63	20240912	110603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4280	10	2	0.23	467737675	109706	38.69	4280	4300	4235	5550	2990	4270	4263.56	8.63	-30003	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12295	7.80	0.97	12	0.04	549.00	4401.00	8360	20240507	-48.80	4070	20231023	5.16	8360	-48.80	20240507	4130	3.63	20240909	8360	-48.80	20240507	4070	5.16	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
64	20240912	100606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4265	-5	5	-0.12	250056155	58586	20.66	4280	4300	4235	5550	2990	4270	4268.19	8.63	-21148	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12252	7.77	0.97	12	0.02	549.00	4401.00	8360	20240507	-48.98	4070	20231023	4.79	8360	-48.98	20240507	4130	3.27	20240909	8360	-48.98	20240507	4070	4.79	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
65	20240912	090606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4265	-5	5	-0.12	52227885	12258	4.32	4280	4285	4235	5550	2990	4270	4260.72	8.63	-4046	4380	4325	4265	4210	4150	4295	4180	14363	1280	5000	3150	5	1	287260287	12252	7.77	0.97	12	0.00	549.00	4401.00	8360	20240507	-48.98	4070	20231023	4.79	8360	-48.98	20240507	4130	3.27	20240909	8360	-48.98	20240507	4070	4.79	20231023	0.17	N	073240	5000	14363 억	24800568	N	N	168	N	N
66	20240911	160553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4270	10	2	0.23	1196137900	282617	108.52	4320	4320	4205	5530	2985	4260	4232.36	8.65	-24702	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12266	7.78	0.97	12	0.10	549.00	4401.00	8360	20240507	-48.92	4070	20231023	4.91	8360	-48.92	20240507	4130	3.39	20240909	8360	-48.92	20240507	4070	4.91	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	168	N	N
67	20240911	150557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4215	-45	5	-1.06	1021941945	241611	92.77	4320	4320	4205	5530	2985	4260	4229.70	8.65	-10950	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12108	7.68	0.96	12	0.08	549.00	4401.00	8360	20240507	-49.58	4070	20231023	3.56	8360	-49.58	20240507	4130	2.06	20240909	8360	-49.58	20240507	4070	3.56	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
68	20240911	140557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4225	-35	5	-0.82	830756475	196266	75.36	4320	4320	4210	5530	2985	4260	4232.81	8.65	-12479	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12137	7.70	0.96	12	0.07	549.00	4401.00	8360	20240507	-49.46	4070	20231023	3.81	8360	-49.46	20240507	4130	2.30	20240909	8360	-49.46	20240507	4070	3.81	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
69	20240911	130556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4220	-40	5	-0.94	703465695	166098	63.78	4320	4320	4210	5530	2985	4260	4235.24	8.65	-14558	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12122	7.69	0.96	12	0.06	549.00	4401.00	8360	20240507	-49.52	4070	20231023	3.69	8360	-49.52	20240507	4130	2.18	20240909	8360	-49.52	20240507	4070	3.69	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
70	20240911	120600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4220	-40	5	-0.94	614242910	144952	55.66	4320	4320	4210	5530	2985	4260	4237.56	8.65	-12910	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12122	7.69	0.96	12	0.05	549.00	4401.00	8360	20240507	-49.52	4070	20231023	3.69	8360	-49.52	20240507	4130	2.18	20240909	8360	-49.52	20240507	4070	3.69	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
71	20240911	110552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4215	-45	5	-1.06	503676185	118758	45.60	4320	4320	4210	5530	2985	4260	4241.20	8.65	-11329	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12108	7.68	0.96	12	0.04	549.00	4401.00	8360	20240507	-49.58	4070	20231023	3.56	8360	-49.58	20240507	4130	2.06	20240909	8360	-49.58	20240507	4070	3.56	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
72	20240911	100552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4265	5	2	0.12	299225340	70370	27.02	4320	4320	4230	5530	2985	4260	4252.17	8.65	-11222	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12252	7.77	0.97	12	0.02	549.00	4401.00	8360	20240507	-48.98	4070	20231023	4.79	8360	-48.98	20240507	4130	3.27	20240909	8360	-48.98	20240507	4070	4.79	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
73	20240911	090601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4270	10	2	0.23	30604065	7146	2.74	4320	4320	4260	5530	2985	4260	4282.68	8.65	-607	4423	4341	4298	4216	4173	4320	4195	14363	1270	5000	3150	5	1	287260287	12266	7.78	0.97	12	0.00	549.00	4401.00	8360	20240507	-48.92	4070	20231023	4.91	8360	-48.92	20240507	4130	3.39	20240909	8360	-48.92	20240507	4070	4.91	20231023	0.19	N	073240	5000	14363 억	24835897	N	N	1780	N	N
74	20240910	160554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4260	-90	5	-2.07	1121828010	260048	44.74	4320	4380	4255	5650	3045	4350	4313.93	8.65	-18526	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12237	7.76	0.97	12	0.09	549.00	4401.00	8360	20240507	-49.04	4070	20231023	4.67	8360	-49.04	20240507	4130	3.15	20240909	8360	-49.04	20240507	4070	4.67	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	1780	N	N
75	20240910	150558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4275	-75	5	-1.72	950530660	219885	37.83	4320	4380	4260	5650	3045	4350	4322.85	8.65	-13549	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12280	7.79	0.97	12	0.08	549.00	4401.00	8360	20240507	-48.86	4070	20231023	5.04	8360	-48.86	20240507	4130	3.51	20240909	8360	-48.86	20240507	4070	5.04	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
76	20240910	140554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4290	-60	5	-1.38	768805850	177363	30.51	4320	4380	4260	5650	3045	4350	4334.65	8.65	-15610	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12323	7.81	0.97	12	0.06	549.00	4401.00	8360	20240507	-48.68	4070	20231023	5.41	8360	-48.68	20240507	4130	3.87	20240909	8360	-48.68	20240507	4070	5.41	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
77	20240910	130554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4320	-30	5	-0.69	614953870	141538	24.35	4320	4380	4315	5650	3045	4350	4344.80	8.65	-10557	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12410	7.87	0.98	12	0.05	549.00	4401.00	8360	20240507	-48.33	4070	20231023	6.14	8360	-48.33	20240507	4130	4.60	20240909	8360	-48.33	20240507	4070	6.14	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
78	20240910	120554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4335	-15	5	-0.34	492442400	113215	19.48	4320	4380	4315	5650	3045	4350	4349.62	8.65	5401	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12453	7.90	0.99	12	0.04	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
79	20240910	110553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4325	-25	5	-0.57	435265460	100037	17.21	4320	4380	4315	5650	3045	4350	4351.04	8.65	4731	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12424	7.88	0.98	12	0.03	549.00	4401.00	8360	20240507	-48.27	4070	20231023	6.27	8360	-48.27	20240507	4130	4.72	20240909	8360	-48.27	20240507	4070	6.27	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
80	20240910	100556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4370	20	2	0.46	288773690	66368	11.42	4320	4380	4315	5650	3045	4350	4351.10	8.65	13640	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12553	7.96	0.99	12	0.02	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4130	5.81	20240909	8360	-47.73	20240507	4070	7.37	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
81	20240910	090554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4335	-15	5	-0.34	52790505	12190	2.10	4320	4370	4315	5650	3045	4350	4330.64	8.65	4265	4523	4436	4283	4196	4043	4480	4240	14363	1300	5000	3210	5	1	287260287	12453	7.90	0.99	12	0.00	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.19	N	073240	5000	14363 억	24854446	N	N	8009	N	N
82	20240909	160543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4350	80	2	1.87	2470590235	579016	159.06	4205	4370	4130	5550	2990	4270	4266.88	8.67	-43164	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12496	7.92	0.99	12	0.20	549.00	4401.00	8360	20240507	-47.97	4070	20231023	6.88	8360	-47.97	20240507	4130	5.33	20240909	8360	-47.97	20240507	4070	6.88	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	8009	N	N
83	20240909	150546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4320	50	2	1.17	2355710705	552525	151.78	4205	4370	4130	5550	2990	4270	4263.54	8.67	-54857	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12410	7.87	0.98	12	0.19	549.00	4401.00	8360	20240507	-48.33	4070	20231023	6.14	8360	-48.33	20240507	4130	4.60	20240909	8360	-48.33	20240507	4070	6.14	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
84	20240909	140551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4350	80	2	1.87	2185634685	513303	141.01	4205	4370	4130	5550	2990	4270	4257.98	8.67	-81896	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12496	7.92	0.99	12	0.18	549.00	4401.00	8360	20240507	-47.97	4070	20231023	6.88	8360	-47.97	20240507	4130	5.33	20240909	8360	-47.97	20240507	4070	6.88	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
85	20240909	130548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4335	65	2	1.52	1979115020	465801	127.96	4205	4350	4130	5550	2990	4270	4248.84	8.67	-106316	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12453	7.90	0.99	12	0.16	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
86	20240909	120545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4335	65	2	1.52	1782520465	420311	115.46	4205	4350	4130	5550	2990	4270	4240.96	8.67	-119158	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12453	7.90	0.99	12	0.15	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
87	20240909	110545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4300	30	2	0.70	1570126335	371289	102.00	4205	4315	4130	5550	2990	4270	4228.85	8.67	-118404	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12352	7.83	0.98	12	0.13	549.00	4401.00	8360	20240507	-48.56	4070	20231023	5.65	8360	-48.56	20240507	4130	4.12	20240909	8360	-48.56	20240507	4070	5.65	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
88	20240909	100550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4275	5	2	0.12	1304547790	309463	85.01	4205	4295	4130	5550	2990	4270	4215.52	8.67	-118408	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	12280	7.79	0.97	12	0.11	549.00	4401.00	8360	20240507	-48.86	4070	20231023	5.04	8360	-48.86	20240507	4130	3.51	20240909	8360	-48.86	20240507	4070	5.04	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
89	20240909	090545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4130	-140	5	-3.28	663636045	158315	43.49	4205	4230	4130	5550	2990	4270	4191.87	8.67	-113019	4343	4306	4243	4206	4143	4275	4175	14363	1280	5000	3150	5	1	287260287	11864	7.52	0.94	12	0.06	549.00	4401.00	8360	20240507	-50.60	4070	20231023	1.47	8360	-50.60	20240507	4130	0.00	20240909	8360	-50.60	20240507	4070	1.47	20231023	0.20	N	073240	5000	14363 억	24907190	N	N	32	N	N
90	20240906	160538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4270	25	2	0.59	1538906960	363156	60.36	4275	4280	4180	5510	2975	4245	4237.57	8.69	-38135	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12266	7.78	0.97	12	0.13	549.00	4401.00	8360	20240507	-48.92	4070	20231023	4.91	8360	-48.92	20240507	4145	3.02	20240905	8360	-48.92	20240507	4070	4.91	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	32	N	N
91	20240906	150547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4245	0	3	0.00	1367040965	322850	53.66	4275	4280	4180	5510	2975	4245	4234.29	8.69	-21608	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12194	7.73	0.96	12	0.11	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4145	2.41	20240905	8360	-49.22	20240507	4070	4.30	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
92	20240906	140549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4250	5	2	0.12	1274840010	301165	50.05	4275	4280	4180	5510	2975	4245	4233.03	8.69	-17554	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12209	7.74	0.97	12	0.10	549.00	4401.00	8360	20240507	-49.16	4070	20231023	4.42	8360	-49.16	20240507	4145	2.53	20240905	8360	-49.16	20240507	4070	4.42	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
93	20240906	130546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4245	0	3	0.00	1214960995	287072	47.71	4275	4280	4180	5510	2975	4245	4232.25	8.69	-17459	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12194	7.73	0.96	12	0.10	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4145	2.41	20240905	8360	-49.22	20240507	4070	4.30	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
94	20240906	120547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4275	30	2	0.71	1002262460	237209	39.42	4275	4280	4180	5510	2975	4245	4225.23	8.69	17472	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12280	7.79	0.97	12	0.08	549.00	4401.00	8360	20240507	-48.86	4070	20231023	5.04	8360	-48.86	20240507	4145	3.14	20240905	8360	-48.86	20240507	4070	5.04	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
95	20240906	110549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4245	0	3	0.00	708180335	168134	27.94	4275	4275	4180	5510	2975	4245	4212.00	8.69	19200	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12194	7.73	0.96	12	0.06	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4145	2.41	20240905	8360	-49.22	20240507	4070	4.30	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
96	20240906	100544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4195	-50	5	-1.18	488244065	115817	19.25	4275	4275	4185	5510	2975	4245	4215.65	8.69	676	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12051	7.64	0.95	12	0.04	549.00	4401.00	8360	20240507	-49.82	4070	20231023	3.07	8360	-49.82	20240507	4145	1.21	20240905	8360	-49.82	20240507	4070	3.07	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
97	20240906	090548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4250	5	2	0.12	67164750	15764	2.62	4275	4275	4220	5510	2975	4245	4260.64	8.69	2037	4378	4311	4228	4161	4078	4345	4195	14363	1265	5000	3140	5	1	287260287	12209	7.74	0.97	12	0.01	549.00	4401.00	8360	20240507	-49.16	4070	20231023	4.42	8360	-49.16	20240507	4145	2.53	20240905	8360	-49.16	20240507	4070	4.42	20231023	0.18	N	073240	5000	14363 억	24953279	N	N	199	N	N
98	20240905	160538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4245	20	2	0.47	2530242165	601152	56.75	4220	4295	4145	5490	2960	4225	4208.98	8.64	125736	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12194	7.73	0.96	12	0.21	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4145	2.41	20240905	8360	-49.22	20240507	4070	4.30	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	199	N	N
99	20240905	150546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4225	0	3	0.00	2368420890	562985	53.15	4220	4295	4145	5490	2960	4225	4206.90	8.64	126597	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12137	7.70	0.96	12	0.20	549.00	4401.00	8360	20240507	-49.46	4070	20231023	3.81	8360	-49.46	20240507	4145	1.93	20240905	8360	-49.46	20240507	4070	3.81	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
100	20240905	140543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4185	-40	5	-0.95	2121148570	504155	47.59	4220	4295	4145	5490	2960	4225	4207.33	8.64	108738	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12022	7.62	0.95	12	0.18	549.00	4401.00	8360	20240507	-49.94	4070	20231023	2.83	8360	-49.94	20240507	4145	0.97	20240905	8360	-49.94	20240507	4070	2.83	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
101	20240905	130546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4180	-45	5	-1.07	1844300160	437853	41.34	4220	4295	4145	5490	2960	4225	4212.14	8.64	85960	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12007	7.61	0.95	12	0.15	549.00	4401.00	8360	20240507	-50.00	4070	20231023	2.70	8360	-50.00	20240507	4145	0.84	20240905	8360	-50.00	20240507	4070	2.70	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
102	20240905	120542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4175	-50	5	-1.18	1376671800	325521	30.73	4220	4295	4170	5490	2960	4225	4229.13	8.64	32682	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	11993	7.60	0.95	12	0.11	549.00	4401.00	8360	20240507	-50.06	4070	20231023	2.58	8360	-50.06	20240507	4170	0.12	20240905	8360	-50.06	20240507	4070	2.58	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
103	20240905	110539	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4190	-35	5	-0.83	1050709350	247651	23.38	4220	4295	4175	5490	2960	4225	4242.70	8.64	3004	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12036	7.63	0.95	12	0.09	549.00	4401.00	8360	20240507	-49.88	4070	20231023	2.95	8360	-49.88	20240507	4175	0.36	20240905	8360	-49.88	20240507	4070	2.95	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
104	20240905	100540	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4285	60	2	1.42	534194080	125440	11.84	4220	4295	4220	5490	2960	4225	4258.56	8.64	20313	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12309	7.81	0.97	12	0.04	549.00	4401.00	8360	20240507	-48.74	4070	20231023	5.28	8360	-48.74	20240507	4190	2.27	20240904	8360	-48.74	20240507	4070	5.28	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
105	20240905	090546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4250	25	2	0.59	79427775	18767	1.77	4220	4265	4220	5490	2960	4225	4232.31	8.64	3787	4508	4366	4278	4136	4048	4322	4092	14363	1265	5000	3120	5	1	287260287	12209	7.74	0.97	12	0.01	549.00	4401.00	8360	20240507	-49.16	4070	20231023	4.42	8360	-49.16	20240507	4190	1.43	20240904	8360	-49.16	20240507	4070	4.42	20231023	0.15	N	073240	5000	14363 억	24826553	N	N	11566	N	N
106	20240904	160532	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4225	-260	5	-5.80	4491833600	1057487	122.49	4420	4420	4190	5830	3140	4485	4247.66	8.72	-252539	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12137	7.70	0.96	12	0.37	549.00	4401.00	8360	20240507	-49.46	4070	20231023	3.81	8360	-49.46	20240507	4190	0.84	20240904	8360	-49.46	20240507	4070	3.81	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	11566	N	N
107	20240904	150537	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4220	-265	5	-5.91	4216790780	992325	114.94	4420	4420	4190	5830	3140	4485	4249.40	8.72	-233049	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12122	7.69	0.96	12	0.35	549.00	4401.00	8360	20240507	-49.52	4070	20231023	3.69	8360	-49.52	20240507	4190	0.72	20240904	8360	-49.52	20240507	4070	3.69	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
108	20240904	140538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4205	-280	5	-6.24	3669636175	862133	99.86	4420	4420	4200	5830	3140	4485	4256.46	8.72	-215645	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12079	7.66	0.96	12	0.30	549.00	4401.00	8360	20240507	-49.70	4070	20231023	3.32	8360	-49.70	20240507	4200	0.12	20240904	8360	-49.70	20240507	4070	3.32	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
109	20240904	130538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4215	-270	5	-6.02	3229651875	757596	87.75	4420	4420	4210	5830	3140	4485	4263.03	8.72	-192758	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12108	7.68	0.96	12	0.26	549.00	4401.00	8360	20240507	-49.58	4070	20231023	3.56	8360	-49.58	20240507	4210	0.12	20240904	8360	-49.58	20240507	4070	3.56	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
110	20240904	120535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4245	-240	5	-5.35	2688662610	629377	72.90	4420	4420	4220	5830	3140	4485	4271.94	8.72	-161386	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12194	7.73	0.96	12	0.22	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4220	0.59	20240904	8360	-49.22	20240507	4070	4.30	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
111	20240904	110534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4250	-235	5	-5.24	2242705815	524252	60.72	4420	4420	4220	5830	3140	4485	4277.92	8.72	-151067	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12209	7.74	0.97	12	0.18	549.00	4401.00	8360	20240507	-49.16	4070	20231023	4.42	8360	-49.16	20240507	4220	0.71	20240904	8360	-49.16	20240507	4070	4.42	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
112	20240904	100537	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4260	-225	5	-5.02	1806507500	421797	48.86	4420	4420	4220	5830	3140	4485	4282.88	8.72	-152674	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12237	7.76	0.97	12	0.15	549.00	4401.00	8360	20240507	-49.04	4070	20231023	4.67	8360	-49.04	20240507	4220	0.95	20240904	8360	-49.04	20240507	4070	4.67	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
113	20240904	090535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4360	-125	5	-2.79	180358270	41192	4.77	4420	4420	4345	5830	3140	4485	4378.48	8.72	-13879	4735	4610	4510	4385	4285	4560	4335	14363	1345	5000	3310	5	1	287260287	12525	7.94	0.99	12	0.01	549.00	4401.00	8360	20240507	-47.85	4070	20231023	7.13	8360	-47.85	20240507	4280	1.87	20240805	8360	-47.85	20240507	4070	7.13	20231023	0.14	N	073240	5000	14363 억	25038887	N	N	0	N	N
114	20240903	160529	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4485	-125	5	-2.71	3874649755	862839	299.12	4610	4635	4410	5990	3230	4610	4490.58	8.78	-172257	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	12884	8.17	1.02	12	0.30	549.00	4401.00	8360	20240507	-46.35	4070	20231023	10.20	8360	-46.35	20240507	4280	4.79	20240805	8360	-46.35	20240507	4070	10.20	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
115	20240903	150534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4440	-170	5	-3.69	3561709415	792697	274.80	4610	4635	4410	5990	3230	4610	4493.15	8.78	-175212	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	12754	8.09	1.01	12	0.28	549.00	4401.00	8360	20240507	-46.89	4070	20231023	9.09	8360	-46.89	20240507	4280	3.74	20240805	8360	-46.89	20240507	4070	9.09	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
116	20240903	140535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4465	-145	5	-3.15	2493900900	552265	191.45	4610	4635	4460	5990	3230	4610	4515.77	8.78	-158950	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	12826	8.13	1.01	12	0.19	549.00	4401.00	8360	20240507	-46.59	4070	20231023	9.71	8360	-46.59	20240507	4280	4.32	20240805	8360	-46.59	20240507	4070	9.71	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
117	20240903	130534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4475	-135	5	-2.93	2221825540	491454	170.37	4610	4635	4460	5990	3230	4610	4520.92	8.78	-155328	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	12855	8.15	1.02	12	0.17	549.00	4401.00	8360	20240507	-46.47	4070	20231023	9.95	8360	-46.47	20240507	4280	4.56	20240805	8360	-46.47	20240507	4070	9.95	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
118	20240903	120527	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4480	-130	5	-2.82	1798888280	396949	137.61	4610	4635	4480	5990	3230	4610	4531.79	8.78	-119145	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	12869	8.16	1.02	12	0.14	549.00	4401.00	8360	20240507	-46.41	4070	20231023	10.07	8360	-46.41	20240507	4280	4.67	20240805	8360	-46.41	20240507	4070	10.07	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
119	20240903	110525	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4515	-95	5	-2.06	1168269400	256738	89.00	4610	4635	4510	5990	3230	4610	4550.43	8.78	-67241	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	12970	8.22	1.03	12	0.09	549.00	4401.00	8360	20240507	-45.99	4070	20231023	10.93	8360	-45.99	20240507	4280	5.49	20240805	8360	-45.99	20240507	4070	10.93	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
120	20240903	100526	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4540	-70	5	-1.52	716872810	156997	54.43	4610	4635	4540	5990	3230	4610	4566.16	8.78	-52739	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	13042	8.27	1.03	12	0.05	549.00	4401.00	8360	20240507	-45.69	4070	20231023	11.55	8360	-45.69	20240507	4280	6.07	20240805	8360	-45.69	20240507	4070	11.55	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
121	20240903	090527	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	-5	5	-0.11	53818990	11675	4.05	4610	4635	4595	5990	3230	4610	4609.76	8.78	-3290	4713	4661	4598	4546	4483	4630	4515	14363	1380	5000	3410	5	1	287260287	13228	8.39	1.05	12	0.00	549.00	4401.00	8360	20240507	-44.92	4070	20231023	13.14	8360	-44.92	20240507	4280	7.59	20240805	8360	-44.92	20240507	4070	13.14	20231023	0.14	N	073240	5000	14363 억	25210773	N	N	5962	N	N
122	20240902	160522	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4610	-20	5	-0.43	1318908750	287145	57.92	4635	4650	4535	6010	3245	4630	4593.12	8.77	-38587	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13243	8.40	1.05	12	0.10	549.00	4401.00	8360	20240507	-44.86	4070	20231023	13.27	8360	-44.86	20240507	4280	7.71	20240805	8360	-44.86	20240507	4070	13.27	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	5962	N	N
123	20240902	150531	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4600	-30	5	-0.65	1052929380	229407	46.28	4635	4650	4535	6010	3245	4630	4589.79	8.77	238	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13214	8.38	1.05	12	0.08	549.00	4401.00	8360	20240507	-44.98	4070	20231023	13.02	8360	-44.98	20240507	4280	7.48	20240805	8360	-44.98	20240507	4070	13.02	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N
124	20240902	140530	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	-15	5	-0.32	800355335	174448	35.19	4635	4650	4535	6010	3245	4630	4587.93	8.77	-10460	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13257	8.41	1.05	12	0.06	549.00	4401.00	8360	20240507	-44.80	4070	20231023	13.39	8360	-44.80	20240507	4280	7.83	20240805	8360	-44.80	20240507	4070	13.39	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N
125	20240902	130525	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4615	-15	5	-0.32	689441995	150364	30.33	4635	4650	4535	6010	3245	4630	4585.15	8.77	-21116	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13257	8.41	1.05	12	0.05	549.00	4401.00	8360	20240507	-44.80	4070	20231023	13.39	8360	-44.80	20240507	4280	7.83	20240805	8360	-44.80	20240507	4070	13.39	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N
126	20240902	120529	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	-40	5	-0.86	632058320	137892	27.82	4635	4650	4535	6010	3245	4630	4583.72	8.77	-26141	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13185	8.36	1.04	12	0.05	549.00	4401.00	8360	20240507	-45.10	4070	20231023	12.78	8360	-45.10	20240507	4280	7.24	20240805	8360	-45.10	20240507	4070	12.78	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N
127	20240902	110525	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4575	-55	5	-1.19	531212350	115908	23.38	4635	4650	4535	6010	3245	4630	4583.05	8.77	-27321	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13142	8.33	1.04	12	0.04	549.00	4401.00	8360	20240507	-45.28	4070	20231023	12.41	8360	-45.28	20240507	4280	6.89	20240805	8360	-45.28	20240507	4070	12.41	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N
128	20240902	100524	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4570	-60	5	-1.30	370599490	80839	16.31	4635	4650	4535	6010	3245	4630	4584.41	8.77	-19248	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13128	8.32	1.04	12	0.03	549.00	4401.00	8360	20240507	-45.33	4070	20231023	12.29	8360	-45.33	20240507	4280	6.78	20240805	8360	-45.33	20240507	4070	12.29	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N
129	20240902	090520	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4600	-30	5	-0.65	59921450	12966	2.62	4635	4650	4590	6010	3245	4630	4621.43	8.77	-8103	4733	4681	4653	4601	4573	4667	4587	14363	1380	5000	3420	5	1	287260287	13214	8.38	1.05	12	0.00	549.00	4401.00	8360	20240507	-44.98	4070	20231023	13.02	8360	-44.98	20240507	4280	7.48	20240805	8360	-44.98	20240507	4070	13.02	20231023	0.15	N	073240	5000	14363 억	25201025	N	N	7781	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History