KissMeData/073240/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	-45	5	-0.96	2294863280	493855	202.37	4675	4705	4625	6070	3275	4675	4646.84	8.81	0	-37151	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13300	8.43	1.05	12	0.17	549.00	4401.00	8360	20240507	-44.62	4070	20231023	13.76	8360	-44.62	20240507	4280	8.18	20240805	8360	-44.62	20240507	4070	13.76	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7648	N	N
3	20240830	150636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4640	-35	5	-0.75	1444815705	310285	127.14	4675	4705	4635	6070	3275	4675	4656.41	8.81	0	9442	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13329	8.45	1.05	12	0.11	549.00	4401.00	8360	20240507	-44.50	4070	20231023	14.00	8360	-44.50	20240507	4280	8.41	20240805	8360	-44.50	20240507	4070	14.00	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
4	20240830	140636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4650	-25	5	-0.53	1012998430	217356	89.07	4675	4705	4640	6070	3275	4675	4660.55	8.81	0	34800	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13358	8.47	1.06	12	0.08	549.00	4401.00	8360	20240507	-44.38	4070	20231023	14.25	8360	-44.38	20240507	4280	8.64	20240805	8360	-44.38	20240507	4070	14.25	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
5	20240830	130631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4655	-20	5	-0.43	861338720	184764	75.71	4675	4705	4640	6070	3275	4675	4661.83	8.81	0	39443	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13372	8.48	1.06	12	0.06	549.00	4401.00	8360	20240507	-44.32	4070	20231023	14.37	8360	-44.32	20240507	4280	8.76	20240805	8360	-44.32	20240507	4070	14.37	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
6	20240830	120635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4660	-15	5	-0.32	771009680	165354	67.76	4675	4705	4640	6070	3275	4675	4662.78	8.81	0	33997	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13386	8.49	1.06	12	0.06	549.00	4401.00	8360	20240507	-44.26	4070	20231023	14.50	8360	-44.26	20240507	4280	8.88	20240805	8360	-44.26	20240507	4070	14.50	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
7	20240830	110642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4650	-25	5	-0.53	646406900	138594	56.79	4675	4705	4640	6070	3275	4675	4664.03	8.81	0	33006	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13358	8.47	1.06	12	0.05	549.00	4401.00	8360	20240507	-44.38	4070	20231023	14.25	8360	-44.38	20240507	4280	8.64	20240805	8360	-44.38	20240507	4070	14.25	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
8	20240830	100638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4665	-10	5	-0.21	304697330	65198	26.72	4675	4705	4650	6070	3275	4675	4673.42	8.81	0	7409	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13401	8.50	1.06	12	0.02	549.00	4401.00	8360	20240507	-44.20	4070	20231023	14.62	8360	-44.20	20240507	4280	9.00	20240805	8360	-44.20	20240507	4070	14.62	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
9	20240830	090638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	20	2	0.43	48224495	10292	4.22	4675	4705	4665	6070	3275	4675	4685.63	8.81	0	2318	4815	4745	4710	4640	4605	4727	4622	14363	1395	5000	3450	5	1	287260287	13487	8.55	1.07	12	0.00	549.00	4401.00	8360	20240507	-43.84	4070	20231023	15.36	8360	-43.84	20240507	4280	9.70	20240805	8360	-43.84	20240507	4070	15.36	20231023	0.14	N	073240	5000	14363 억	25309483	N	N	7615	N	N
10	20240829	160638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4675	-100	5	-2.09	1146695700	244000	57.51	4775	4780	4675	6200	3345	4775	4699.60	8.81	0	2331	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13429	8.52	1.06	12	0.08	549.00	4401.00	8360	20240507	-44.08	4070	20231023	14.86	8360	-44.08	20240507	4280	9.23	20240805	8360	-44.08	20240507	4070	14.86	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	7615	N	N
11	20240829	150645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-80	5	-1.68	906069820	192568	45.38	4775	4780	4685	6200	3345	4775	4705.19	8.81	0	-5323	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13487	8.55	1.07	12	0.07	549.00	4401.00	8360	20240507	-43.84	4070	20231023	15.36	8360	-43.84	20240507	4280	9.70	20240805	8360	-43.84	20240507	4070	15.36	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
12	20240829	140646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-70	5	-1.47	757454815	160911	37.92	4775	4780	4685	6200	3345	4775	4707.29	8.81	0	-1629	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13516	8.57	1.07	12	0.06	549.00	4401.00	8360	20240507	-43.72	4070	20231023	15.60	8360	-43.72	20240507	4280	9.93	20240805	8360	-43.72	20240507	4070	15.60	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
13	20240829	130647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-85	5	-1.78	677425440	143885	33.91	4775	4780	4685	6200	3345	4775	4708.10	8.81	0	-4591	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13473	8.54	1.07	12	0.05	549.00	4401.00	8360	20240507	-43.90	4070	20231023	15.23	8360	-43.90	20240507	4280	9.58	20240805	8360	-43.90	20240507	4070	15.23	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
14	20240829	120644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-60	5	-1.26	551385240	117066	27.59	4775	4780	4685	6200	3345	4775	4710.04	8.81	0	3453	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13544	8.59	1.07	12	0.04	549.00	4401.00	8360	20240507	-43.60	4070	20231023	15.85	8360	-43.60	20240507	4280	10.16	20240805	8360	-43.60	20240507	4070	15.85	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
15	20240829	110647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-60	5	-1.26	476733700	101214	23.85	4775	4780	4685	6200	3345	4775	4710.16	8.81	0	4324	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13544	8.59	1.07	12	0.04	549.00	4401.00	8360	20240507	-43.60	4070	20231023	15.85	8360	-43.60	20240507	4280	10.16	20240805	8360	-43.60	20240507	4070	15.85	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
16	20240829	100642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-70	5	-1.47	338274790	71812	16.92	4775	4780	4685	6200	3345	4775	4710.56	8.81	0	3748	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13516	8.57	1.07	12	0.02	549.00	4401.00	8360	20240507	-43.72	4070	20231023	15.60	8360	-43.72	20240507	4280	9.93	20240805	8360	-43.72	20240507	4070	15.60	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
17	20240829	090645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-40	5	-0.84	41971190	8830	2.08	4775	4780	4710	6200	3345	4775	4753.25	8.81	0	-884	4898	4836	4768	4706	4638	4802	4672	14363	1425	5000	3530	5	1	287260287	13602	8.62	1.08	12	0.00	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25308205	N	N	0	N	N
18	20240828	160624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-30	5	-0.62	2006970090	421564	199.73	4815	4830	4700	6240	3365	4805	4760.73	8.81	0	13561	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13717	8.70	1.08	12	0.15	549.00	4401.00	8360	20240507	-42.88	4070	20231023	17.32	8360	-42.88	20240507	4280	11.57	20240805	8360	-42.88	20240507	4070	17.32	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
19	20240828	150629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-70	5	-1.46	1791824050	376371	178.32	4815	4830	4700	6240	3365	4805	4760.79	8.81	0	8365	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13602	8.62	1.08	12	0.13	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
20	20240828	140631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	-65	5	-1.35	1199373940	251121	118.98	4815	4830	4735	6240	3365	4805	4776.08	8.81	0	-36818	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13616	8.63	1.08	12	0.09	549.00	4401.00	8360	20240507	-43.30	4070	20231023	16.46	8360	-43.30	20240507	4280	10.75	20240805	8360	-43.30	20240507	4070	16.46	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
21	20240828	130628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-55	5	-1.14	902572450	188607	89.36	4815	4830	4745	6240	3365	4805	4785.47	8.81	0	-40940	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13645	8.65	1.08	12	0.07	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
22	20240828	120626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-50	5	-1.04	818609195	170967	81.00	4815	4830	4745	6240	3365	4805	4788.11	8.81	0	-33900	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13659	8.66	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.12	4070	20231023	16.83	8360	-43.12	20240507	4280	11.10	20240805	8360	-43.12	20240507	4070	16.83	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
23	20240828	110627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-45	5	-0.94	665651520	138789	65.76	4815	4830	4760	6240	3365	4805	4796.14	8.81	0	-34054	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13674	8.67	1.08	12	0.05	549.00	4401.00	8360	20240507	-43.06	4070	20231023	16.95	8360	-43.06	20240507	4280	11.21	20240805	8360	-43.06	20240507	4070	16.95	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
24	20240828	100651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	20	2	0.42	375055480	78091	37.00	4815	4830	4770	6240	3365	4805	4802.80	8.81	0	-7705	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13860	8.79	1.10	12	0.03	549.00	4401.00	8360	20240507	-42.28	4070	20231023	18.55	8360	-42.28	20240507	4280	12.73	20240805	8360	-42.28	20240507	4070	18.55	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
25	20240828	090637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	-15	5	-0.31	33183285	6924	3.28	4815	4815	4770	6240	3365	4805	4792.50	8.81	0	-4022	4868	4836	4773	4741	4678	4852	4757	14363	1435	5000	3550	5	1	287260287	13760	8.72	1.09	12	0.00	549.00	4401.00	8360	20240507	-42.70	4070	20231023	17.69	8360	-42.70	20240507	4280	11.92	20240805	8360	-42.70	20240507	4070	17.69	20231023	0.14	N	073240	5000	14363 억	25293748	N	N	48	N	N
26	20240827	160625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4805	55	2	1.16	992288340	208225	72.97	4790	4805	4710	6170	3325	4750	4765.42	8.84	0	-58007	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13803	8.75	1.09	12	0.07	549.00	4401.00	8360	20240507	-42.52	4070	20231023	18.06	8360	-42.52	20240507	4280	12.27	20240805	8360	-42.52	20240507	4070	18.06	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	48	N	N
27	20240827	150627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	25	2	0.53	832316200	174857	61.28	4790	4800	4710	6170	3325	4750	4759.98	8.84	0	-54750	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13717	8.70	1.08	12	0.06	549.00	4401.00	8360	20240507	-42.88	4070	20231023	17.32	8360	-42.88	20240507	4280	11.57	20240805	8360	-42.88	20240507	4070	17.32	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
28	20240827	140628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	35	2	0.74	594346240	125082	43.84	4790	4800	4710	6170	3325	4750	4751.65	8.84	0	-48779	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13745	8.72	1.09	12	0.04	549.00	4401.00	8360	20240507	-42.76	4070	20231023	17.57	8360	-42.76	20240507	4280	11.80	20240805	8360	-42.76	20240507	4070	17.57	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
29	20240827	130632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-15	5	-0.32	437471915	92208	32.32	4790	4790	4710	6170	3325	4750	4744.40	8.84	0	-36353	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13602	8.62	1.08	12	0.03	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
30	20240827	120634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	-20	5	-0.42	366012420	77134	27.03	4790	4790	4710	6170	3325	4750	4745.15	8.84	0	-30190	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13587	8.62	1.07	12	0.03	549.00	4401.00	8360	20240507	-43.42	4070	20231023	16.22	8360	-43.42	20240507	4280	10.51	20240805	8360	-43.42	20240507	4070	16.22	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
31	20240827	110630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-15	5	-0.32	299926260	63196	22.15	4790	4790	4710	6170	3325	4750	4745.97	8.84	0	-20700	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13602	8.62	1.08	12	0.02	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
32	20240827	100628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	10	2	0.21	221178670	46593	16.33	4790	4790	4710	6170	3325	4750	4747.04	8.84	0	-15491	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13674	8.67	1.08	12	0.02	549.00	4401.00	8360	20240507	-43.06	4070	20231023	16.95	8360	-43.06	20240507	4280	11.21	20240805	8360	-43.06	20240507	4070	16.95	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
33	20240827	090627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	0	3	0.00	57482060	12050	4.22	4790	4790	4740	6170	3325	4750	4770.30	8.84	0	-1976	4893	4821	4758	4686	4623	4790	4655	14363	1420	5000	3510	5	1	287260287	13645	8.65	1.08	12	0.00	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.15	N	073240	5000	14363 억	25380679	N	N	3370	N	N
34	20240826	160619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-20	5	-0.42	1348446690	284626	94.69	4775	4830	4695	6200	3340	4770	4737.61	8.88	0	-109082	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13645	8.65	1.08	12	0.10	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	3370	N	N
35	20240826	150623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-20	5	-0.42	1165550605	246140	81.89	4775	4830	4695	6200	3340	4770	4735.32	8.88	0	-99542	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13645	8.65	1.08	12	0.09	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
36	20240826	140627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-15	5	-0.31	862672230	182179	60.61	4775	4830	4695	6200	3340	4770	4735.30	8.88	0	-94135	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13659	8.66	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.12	4070	20231023	16.83	8360	-43.12	20240507	4280	11.10	20240805	8360	-43.12	20240507	4070	16.83	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
37	20240826	130629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	-40	5	-0.84	723927020	152961	50.89	4775	4830	4695	6200	3340	4770	4732.76	8.88	0	-87528	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13587	8.62	1.07	12	0.05	549.00	4401.00	8360	20240507	-43.42	4070	20231023	16.22	8360	-43.42	20240507	4280	10.51	20240805	8360	-43.42	20240507	4070	16.22	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
38	20240826	120624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	-30	5	-0.63	530333725	112015	37.27	4775	4830	4695	6200	3340	4770	4734.49	8.88	0	-60005	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13616	8.63	1.08	12	0.04	549.00	4401.00	8360	20240507	-43.30	4070	20231023	16.46	8360	-43.30	20240507	4280	10.75	20240805	8360	-43.30	20240507	4070	16.46	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
39	20240826	110624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-20	5	-0.42	454289380	95983	31.93	4775	4830	4695	6200	3340	4770	4733.02	8.88	0	-47498	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13645	8.65	1.08	12	0.03	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
40	20240826	100627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-20	5	-0.42	305078405	64544	21.47	4775	4830	4695	6200	3340	4770	4726.67	8.88	0	-29943	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13645	8.65	1.08	12	0.02	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
41	20240826	090625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	-30	5	-0.63	51464115	10810	3.60	4775	4830	4735	6200	3340	4770	4760.79	8.88	0	-3117	4860	4815	4735	4690	4610	4837	4712	14363	1430	5000	3520	5	1	287260287	13616	8.63	1.08	12	0.00	549.00	4401.00	8360	20240507	-43.30	4070	20231023	16.46	8360	-43.30	20240507	4280	10.75	20240805	8360	-43.30	20240507	4070	16.46	20231023	0.15	N	073240	5000	14363 억	25499582	N	N	10	N	N
42	20240823	160622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	35	2	0.74	1414382435	299972	93.38	4715	4780	4655	6150	3315	4735	4715.04	8.87	0	49178	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13702	8.69	1.08	12	0.10	549.00	4401.00	8360	20240507	-42.94	4070	20231023	17.20	8360	-42.94	20240507	4280	11.45	20240805	8360	-42.94	20240507	4070	17.20	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	10	N	N
43	20240823	150626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	25	2	0.53	1278870425	271541	84.53	4715	4780	4655	6150	3315	4735	4709.68	8.87	0	53530	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13674	8.67	1.08	12	0.09	549.00	4401.00	8360	20240507	-43.06	4070	20231023	16.95	8360	-43.06	20240507	4280	11.21	20240805	8360	-43.06	20240507	4070	16.95	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
44	20240823	140625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	0	3	0.00	1147550590	243910	75.93	4715	4780	4655	6150	3315	4735	4704.81	8.87	0	50897	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13602	8.62	1.08	12	0.08	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
45	20240823	130625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	5	2	0.11	975631595	207676	64.65	4715	4750	4655	6150	3315	4735	4697.85	8.87	0	49826	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13616	8.63	1.08	12	0.07	549.00	4401.00	8360	20240507	-43.30	4070	20231023	16.46	8360	-43.30	20240507	4280	10.75	20240805	8360	-43.30	20240507	4070	16.46	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
46	20240823	120623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-20	5	-0.42	826422825	176170	54.84	4715	4720	4655	6150	3315	4735	4691.05	8.87	0	44345	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13544	8.59	1.07	12	0.06	549.00	4401.00	8360	20240507	-43.60	4070	20231023	15.85	8360	-43.60	20240507	4280	10.16	20240805	8360	-43.60	20240507	4070	15.85	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
47	20240823	110624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-45	5	-0.95	697367265	148736	46.30	4715	4720	4655	6150	3315	4735	4688.62	8.87	0	54033	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13473	8.54	1.07	12	0.05	549.00	4401.00	8360	20240507	-43.90	4070	20231023	15.23	8360	-43.90	20240507	4280	9.58	20240805	8360	-43.90	20240507	4070	15.23	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
48	20240823	100624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-45	5	-0.95	589839525	125782	39.15	4715	4720	4655	6150	3315	4735	4689.38	8.87	0	56281	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13473	8.54	1.07	12	0.04	549.00	4401.00	8360	20240507	-43.90	4070	20231023	15.23	8360	-43.90	20240507	4280	9.58	20240805	8360	-43.90	20240507	4070	15.23	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
49	20240823	090626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-35	5	-0.74	66461545	14154	4.41	4715	4720	4655	6150	3315	4735	4695.60	8.87	0	2009	4858	4796	4738	4676	4618	4767	4647	14363	1415	5000	3500	5	1	287260287	13501	8.56	1.07	12	0.00	549.00	4401.00	8360	20240507	-43.78	4070	20231023	15.48	8360	-43.78	20240507	4280	9.81	20240805	8360	-43.78	20240507	4070	15.48	20231023	0.15	N	073240	5000	14363 억	25474531	N	N	0	N	N
50	20240822	160621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-45	5	-0.94	1516683815	320541	126.56	4740	4800	4680	6210	3350	4780	4731.64	8.89	0	-64129	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13602	8.62	1.08	12	0.11	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
51	20240822	150625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	-50	5	-1.05	1319823920	278941	110.14	4740	4800	4680	6210	3350	4780	4731.55	8.89	0	-46557	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13587	8.62	1.07	12	0.10	549.00	4401.00	8360	20240507	-43.42	4070	20231023	16.22	8360	-43.42	20240507	4280	10.51	20240805	8360	-43.42	20240507	4070	16.22	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
52	20240822	140626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-65	5	-1.36	1056015645	223090	88.09	4740	4800	4680	6210	3350	4780	4733.59	8.89	0	-27475	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13544	8.59	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.60	4070	20231023	15.85	8360	-43.60	20240507	4280	10.16	20240805	8360	-43.60	20240507	4070	15.85	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
53	20240822	130626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-45	5	-0.94	787835515	166296	65.66	4740	4800	4680	6210	3350	4780	4737.55	8.89	0	-38842	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13602	8.62	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
54	20240822	120629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-45	5	-0.94	722241320	152421	60.18	4740	4800	4680	6210	3350	4780	4738.46	8.89	0	-38365	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13602	8.62	1.08	12	0.05	549.00	4401.00	8360	20240507	-43.36	4070	20231023	16.34	8360	-43.36	20240507	4280	10.63	20240805	8360	-43.36	20240507	4070	16.34	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
55	20240822	110622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	-35	5	-0.73	408424060	85895	33.92	4740	4800	4735	6210	3350	4780	4754.92	8.89	0	-27742	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13631	8.64	1.08	12	0.03	549.00	4401.00	8360	20240507	-43.24	4070	20231023	16.58	8360	-43.24	20240507	4280	10.86	20240805	8360	-43.24	20240507	4070	16.58	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
56	20240822	100621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-25	5	-0.52	231556415	48646	19.21	4740	4800	4740	6210	3350	4780	4760.03	8.89	0	-11247	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13659	8.66	1.08	12	0.02	549.00	4401.00	8360	20240507	-43.12	4070	20231023	16.83	8360	-43.12	20240507	4280	11.10	20240805	8360	-43.12	20240507	4070	16.83	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
57	20240822	090624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	0	3	0.00	42781360	8997	3.55	4740	4800	4740	6210	3350	4780	4755.07	8.89	0	948	4860	4820	4775	4735	4690	4840	4755	14363	1430	5000	3530	5	1	287260287	13731	8.71	1.09	12	0.00	549.00	4401.00	8360	20240507	-42.82	4070	20231023	17.44	8360	-42.82	20240507	4280	11.68	20240805	8360	-42.82	20240507	4070	17.44	20231023	0.15	N	073240	5000	14363 억	25523252	N	N	5467	N	N
58	20240821	160619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	10	2	0.21	1202529470	251499	57.56	4765	4815	4730	6200	3340	4770	4781.45	8.87	0	25861	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13731	8.71	1.09	12	0.09	549.00	4401.00	8360	20240507	-42.82	4070	20231023	17.44	8360	-42.82	20240507	4280	11.68	20240805	8360	-42.82	20240507	4070	17.44	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	5467	N	N
59	20240821	150626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	20	2	0.42	1079662500	225796	51.67	4765	4815	4730	6200	3340	4770	4781.58	8.87	0	19084	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13760	8.72	1.09	12	0.08	549.00	4401.00	8360	20240507	-42.70	4070	20231023	17.69	8360	-42.70	20240507	4280	11.92	20240805	8360	-42.70	20240507	4070	17.69	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
60	20240821	140622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	5	2	0.10	964423695	201711	46.16	4765	4815	4730	6200	3340	4770	4781.22	8.87	0	17781	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13717	8.70	1.08	12	0.07	549.00	4401.00	8360	20240507	-42.88	4070	20231023	17.32	8360	-42.88	20240507	4280	11.57	20240805	8360	-42.88	20240507	4070	17.32	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
61	20240821	130628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	20	2	0.42	859811455	179871	41.16	4765	4815	4730	6200	3340	4770	4780.16	8.87	0	14095	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13760	8.72	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.70	4070	20231023	17.69	8360	-42.70	20240507	4280	11.92	20240805	8360	-42.70	20240507	4070	17.69	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
62	20240821	120628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	20	2	0.42	755110685	158024	36.16	4765	4815	4730	6200	3340	4770	4778.46	8.87	0	8474	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13760	8.72	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.70	4070	20231023	17.69	8360	-42.70	20240507	4280	11.92	20240805	8360	-42.70	20240507	4070	17.69	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
63	20240821	110622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	15	2	0.31	561677955	117540	26.90	4765	4815	4730	6200	3340	4770	4778.61	8.87	0	9520	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13745	8.72	1.09	12	0.04	549.00	4401.00	8360	20240507	-42.76	4070	20231023	17.57	8360	-42.76	20240507	4280	11.80	20240805	8360	-42.76	20240507	4070	17.57	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
64	20240821	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	15	2	0.31	414674180	86787	19.86	4765	4815	4730	6200	3340	4770	4778.07	8.87	0	6068	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13745	8.72	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.76	4070	20231023	17.57	8360	-42.76	20240507	4280	11.80	20240805	8360	-42.76	20240507	4070	17.57	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
65	20240821	090622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	5	2	0.10	61786735	12989	2.97	4765	4780	4730	6200	3340	4770	4756.85	8.87	0	6213	5096	4932	4836	4672	4576	4885	4625	14363	1430	5000	3520	5	1	287260287	13717	8.70	1.08	12	0.00	549.00	4401.00	8360	20240507	-42.88	4070	20231023	17.32	8360	-42.88	20240507	4280	11.57	20240805	8360	-42.88	20240507	4070	17.32	20231023	0.15	N	073240	5000	14363 억	25493408	N	N	289	N	N
66	20240820	160614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	-100	5	-2.05	2092600745	435436	85.89	4880	5000	4740	6330	3410	4870	4805.83	8.93	0	-174246	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13702	8.69	1.08	12	0.15	549.00	4401.00	8360	20240507	-42.94	4070	20231023	17.20	8360	-42.94	20240507	4280	11.45	20240805	8360	-42.94	20240507	4070	17.20	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	289	N	N
67	20240820	150623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	-105	5	-2.16	1902346170	395573	78.02	4880	5000	4740	6330	3410	4870	4809.09	8.93	0	-158873	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13688	8.68	1.08	12	0.14	549.00	4401.00	8360	20240507	-43.00	4070	20231023	17.08	8360	-43.00	20240507	4280	11.33	20240805	8360	-43.00	20240507	4070	17.08	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
68	20240820	140621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-120	5	-2.46	1646134745	341866	67.43	4880	5000	4740	6330	3410	4870	4815.15	8.93	0	-152653	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13645	8.65	1.08	12	0.12	549.00	4401.00	8360	20240507	-43.18	4070	20231023	16.71	8360	-43.18	20240507	4280	10.98	20240805	8360	-43.18	20240507	4070	16.71	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
69	20240820	130622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-115	5	-2.36	1348165720	279207	55.07	4880	5000	4755	6330	3410	4870	4828.55	8.93	0	-132666	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13659	8.66	1.08	12	0.10	549.00	4401.00	8360	20240507	-43.12	4070	20231023	16.83	8360	-43.12	20240507	4280	11.10	20240805	8360	-43.12	20240507	4070	16.83	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
70	20240820	120621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	-90	5	-1.85	1045438645	215764	42.56	4880	5000	4780	6330	3410	4870	4845.29	8.93	0	-93959	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13731	8.71	1.09	12	0.08	549.00	4401.00	8360	20240507	-42.82	4070	20231023	17.44	8360	-42.82	20240507	4280	11.68	20240805	8360	-42.82	20240507	4070	17.44	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
71	20240820	110618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	-80	5	-1.64	918228150	189188	37.32	4880	5000	4785	6330	3410	4870	4853.52	8.93	0	-82600	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13760	8.72	1.09	12	0.07	549.00	4401.00	8360	20240507	-42.70	4070	20231023	17.69	8360	-42.70	20240507	4280	11.92	20240805	8360	-42.70	20240507	4070	17.69	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
72	20240820	100617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	-40	5	-0.82	609151430	124877	24.63	4880	5000	4810	6330	3410	4870	4878.01	8.93	0	-44017	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	13875	8.80	1.10	12	0.04	549.00	4401.00	8360	20240507	-42.22	4070	20231023	18.67	8360	-42.22	20240507	4280	12.85	20240805	8360	-42.22	20240507	4070	18.67	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
73	20240820	090618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	40	2	0.82	112247750	23063	4.55	4880	4915	4810	6330	3410	4870	4867.01	8.93	0	236	4990	4930	4865	4805	4740	4960	4835	14363	1460	5000	3600	5	1	287260287	14104	8.94	1.12	12	0.01	549.00	4401.00	8360	20240507	-41.27	4070	20231023	20.64	8360	-41.27	20240507	4280	14.72	20240805	8360	-41.27	20240507	4070	20.64	20231023	0.15	N	073240	5000	14363 억	25653944	N	N	7956	N	N
74	20240819	160611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	75	2	1.56	2467957910	505940	84.17	4845	4925	4800	6230	3360	4795	4877.98	8.99	0	-151501	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	13990	8.87	1.11	12	0.18	549.00	4401.00	8360	20240507	-41.75	4070	20231023	19.66	8360	-41.75	20240507	4280	13.79	20240805	8360	-41.75	20240507	4070	19.66	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	7956	N	N
75	20240819	150616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	55	2	1.15	2225067780	455929	75.85	4845	4925	4800	6230	3360	4795	4880.29	8.99	0	-143319	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	13932	8.83	1.10	12	0.16	549.00	4401.00	8360	20240507	-41.99	4070	20231023	19.16	8360	-41.99	20240507	4280	13.32	20240805	8360	-41.99	20240507	4070	19.16	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
76	20240819	140617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	85	2	1.77	1822636795	373084	62.07	4845	4925	4800	6230	3360	4795	4885.33	8.99	0	-100718	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	14018	8.89	1.11	12	0.13	549.00	4401.00	8360	20240507	-41.63	4070	20231023	19.90	8360	-41.63	20240507	4280	14.02	20240805	8360	-41.63	20240507	4070	19.90	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
77	20240819	130614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	65	2	1.36	1571370605	321497	53.49	4845	4925	4800	6230	3360	4795	4887.67	8.99	0	-71872	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	13961	8.85	1.10	12	0.11	549.00	4401.00	8360	20240507	-41.87	4070	20231023	19.41	8360	-41.87	20240507	4280	13.55	20240805	8360	-41.87	20240507	4070	19.41	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
78	20240819	120615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	90	2	1.88	1360818005	278331	46.31	4845	4925	4800	6230	3360	4795	4889.21	8.99	0	-57149	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	14033	8.90	1.11	12	0.10	549.00	4401.00	8360	20240507	-41.57	4070	20231023	20.02	8360	-41.57	20240507	4280	14.14	20240805	8360	-41.57	20240507	4070	20.02	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
79	20240819	110616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	115	2	2.40	1028154650	210324	34.99	4845	4920	4800	6230	3360	4795	4888.43	8.99	0	-42188	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	14104	8.94	1.12	12	0.07	549.00	4401.00	8360	20240507	-41.27	4070	20231023	20.64	8360	-41.27	20240507	4280	14.72	20240805	8360	-41.27	20240507	4070	20.64	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
80	20240819	100616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	100	2	2.09	738717830	151317	25.17	4845	4915	4800	6230	3360	4795	4881.92	8.99	0	-16790	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	14061	8.92	1.11	12	0.05	549.00	4401.00	8360	20240507	-41.45	4070	20231023	20.27	8360	-41.45	20240507	4280	14.37	20240805	8360	-41.45	20240507	4070	20.27	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
81	20240819	090615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4865	70	2	1.46	125084910	25882	4.31	4845	4865	4800	6230	3360	4795	4832.89	8.99	0	-1924	4951	4872	4821	4742	4691	4847	4717	14363	1435	5000	3540	5	1	287260287	13975	8.86	1.11	12	0.01	549.00	4401.00	8360	20240507	-41.81	4070	20231023	19.53	8360	-41.81	20240507	4280	13.67	20240805	8360	-41.81	20240507	4070	19.53	20231023	0.15	N	073240	5000	14363 억	25811988	N	N	2853	N	N
82	20240816	160610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	85	2	1.80	2901899835	600827	163.14	4800	4900	4770	6120	3300	4710	4829.86	8.99	0	2803	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13774	8.73	1.09	12	0.21	549.00	4401.00	8360	20240507	-42.64	4070	20231023	17.81	8360	-42.64	20240507	4280	12.03	20240805	8360	-42.64	20240507	4070	17.81	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	2853	N	N
83	20240816	150612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4815	105	2	2.23	2617770020	541646	147.07	4800	4900	4770	6120	3300	4710	4833.00	8.99	0	28037	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13832	8.77	1.09	12	0.19	549.00	4401.00	8360	20240507	-42.40	4070	20231023	18.30	8360	-42.40	20240507	4280	12.50	20240805	8360	-42.40	20240507	4070	18.30	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
84	20240816	140615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	115	2	2.44	2424071230	501501	136.17	4800	4900	4770	6120	3300	4710	4833.64	8.99	0	39550	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13860	8.79	1.10	12	0.17	549.00	4401.00	8360	20240507	-42.28	4070	20231023	18.55	8360	-42.28	20240507	4280	12.73	20240805	8360	-42.28	20240507	4070	18.55	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
85	20240816	130616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	125	2	2.65	2238442555	463074	125.74	4800	4900	4770	6120	3300	4710	4833.89	8.99	0	47679	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13889	8.81	1.10	12	0.16	549.00	4401.00	8360	20240507	-42.17	4070	20231023	18.80	8360	-42.17	20240507	4280	12.97	20240805	8360	-42.17	20240507	4070	18.80	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
86	20240816	120612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	140	2	2.97	2079415765	430167	116.80	4800	4900	4770	6120	3300	4710	4833.99	8.99	0	42756	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13932	8.83	1.10	12	0.15	549.00	4401.00	8360	20240507	-41.99	4070	20231023	19.16	8360	-41.99	20240507	4280	13.32	20240805	8360	-41.99	20240507	4070	19.16	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
87	20240816	110616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	130	2	2.76	1897696035	392618	106.61	4800	4900	4770	6120	3300	4710	4833.46	8.99	0	47333	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13903	8.82	1.10	12	0.14	549.00	4401.00	8360	20240507	-42.11	4070	20231023	18.92	8360	-42.11	20240507	4280	13.08	20240805	8360	-42.11	20240507	4070	18.92	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
88	20240816	100612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	135	2	2.87	1218267305	253057	68.71	4800	4850	4770	6120	3300	4710	4814.22	8.99	0	42286	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13918	8.83	1.10	12	0.09	549.00	4401.00	8360	20240507	-42.05	4070	20231023	19.04	8360	-42.05	20240507	4280	13.20	20240805	8360	-42.05	20240507	4070	19.04	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
89	20240816	090614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	110	2	2.34	272653725	56528	15.35	4800	4840	4780	6120	3300	4710	4823.43	8.99	0	18853	4796	4752	4721	4677	4646	4737	4662	14363	1410	5000	3480	5	1	287260287	13846	8.78	1.10	12	0.02	549.00	4401.00	8360	20240507	-42.34	4070	20231023	18.43	8360	-42.34	20240507	4280	12.62	20240805	8360	-42.34	20240507	4070	18.43	20231023	0.16	N	073240	5000	14363 억	25825915	N	N	5381	N	N
90	20240814	160613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	25	2	0.53	1731239540	367118	94.48	4725	4765	4690	6090	3280	4685	4715.76	9.01	0	-49320	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13530	8.58	1.07	12	0.13	549.00	4401.00	8360	20240507	-43.66	4070	20231023	15.72	8360	-43.66	20240507	4280	10.05	20240805	8360	-43.66	20240507	4070	15.72	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	5381	N	N
91	20240814	150614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4720	35	2	0.75	1537718920	326047	83.91	4725	4765	4690	6090	3280	4685	4716.25	9.01	0	-52326	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13559	8.60	1.07	12	0.11	549.00	4401.00	8360	20240507	-43.54	4070	20231023	15.97	8360	-43.54	20240507	4280	10.28	20240805	8360	-43.54	20240507	4070	15.97	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
92	20240814	140619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	15	2	0.32	1360937010	288541	74.26	4725	4765	4690	6090	3280	4685	4716.62	9.01	0	-44441	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13501	8.56	1.07	12	0.10	549.00	4401.00	8360	20240507	-43.78	4070	20231023	15.48	8360	-43.78	20240507	4280	9.81	20240805	8360	-43.78	20240507	4070	15.48	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
93	20240814	130615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4720	35	2	0.75	1146768245	243017	62.54	4725	4765	4690	6090	3280	4685	4718.88	9.01	0	-38273	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13559	8.60	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.54	4070	20231023	15.97	8360	-43.54	20240507	4280	10.28	20240805	8360	-43.54	20240507	4070	15.97	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
94	20240814	120613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	60	2	1.28	1008723345	213792	55.02	4725	4765	4690	6090	3280	4685	4718.25	9.01	0	-37203	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13631	8.64	1.08	12	0.07	549.00	4401.00	8360	20240507	-43.24	4070	20231023	16.58	8360	-43.24	20240507	4280	10.86	20240805	8360	-43.24	20240507	4070	16.58	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
95	20240814	110610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	25	2	0.53	768357585	162829	41.91	4725	4765	4690	6090	3280	4685	4718.80	9.01	0	-40650	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13530	8.58	1.07	12	0.06	549.00	4401.00	8360	20240507	-43.66	4070	20231023	15.72	8360	-43.66	20240507	4280	10.05	20240805	8360	-43.66	20240507	4070	15.72	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
96	20240814	100609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	10	2	0.21	581383820	123106	31.68	4725	4765	4690	6090	3280	4685	4722.63	9.01	0	-31574	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13487	8.55	1.07	12	0.04	549.00	4401.00	8360	20240507	-43.84	4070	20231023	15.36	8360	-43.84	20240507	4280	9.70	20240805	8360	-43.84	20240507	4070	15.36	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
97	20240814	090642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	70	2	1.49	130860320	27636	7.11	4725	4765	4710	6090	3280	4685	4735.14	9.01	0	5702	4798	4741	4693	4636	4588	4717	4612	14363	1405	5000	3460	5	1	287260287	13659	8.66	1.08	12	0.01	549.00	4401.00	8360	20240507	-43.12	4070	20231023	16.83	8360	-43.12	20240507	4280	11.10	20240805	8360	-43.12	20240507	4070	16.83	20231023	0.16	N	073240	5000	14363 억	25876034	N	N	603	N	N
98	20240813	160603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4685	-60	5	-1.26	1814615795	387463	35.55	4700	4750	4645	6160	3325	4745	4683.33	9.03	0	-91626	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13458	8.53	1.06	12	0.13	549.00	4401.00	8360	20240507	-43.96	4070	20231023	15.11	8360	-43.96	20240507	4280	9.46	20240805	8360	-43.96	20240507	4070	15.11	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	603	N	N
99	20240813	150607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4675	-70	5	-1.48	1647447625	351767	32.28	4700	4750	4645	6160	3325	4745	4683.35	9.03	0	-73304	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13429	8.52	1.06	12	0.12	549.00	4401.00	8360	20240507	-44.08	4070	20231023	14.86	8360	-44.08	20240507	4280	9.23	20240805	8360	-44.08	20240507	4070	14.86	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
100	20240813	140608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4690	-55	5	-1.16	1396882220	298335	27.37	4700	4750	4645	6160	3325	4745	4682.26	9.03	0	-57522	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13473	8.54	1.07	12	0.10	549.00	4401.00	8360	20240507	-43.90	4070	20231023	15.23	8360	-43.90	20240507	4280	9.58	20240805	8360	-43.90	20240507	4070	15.23	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
101	20240813	130609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-45	5	-0.95	1261249645	269474	24.72	4700	4750	4645	6160	3325	4745	4680.41	9.03	0	-54894	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13501	8.56	1.07	12	0.09	549.00	4401.00	8360	20240507	-43.78	4070	20231023	15.48	8360	-43.78	20240507	4280	9.81	20240805	8360	-43.78	20240507	4070	15.48	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
102	20240813	120604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-50	5	-1.05	1149751145	245773	22.55	4700	4750	4645	6160	3325	4745	4678.10	9.03	0	-51265	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13487	8.55	1.07	12	0.09	549.00	4401.00	8360	20240507	-43.84	4070	20231023	15.36	8360	-43.84	20240507	4280	9.70	20240805	8360	-43.84	20240507	4070	15.36	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
103	20240813	110603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4675	-70	5	-1.48	971464580	207718	19.06	4700	4750	4645	6160	3325	4745	4676.84	9.03	0	-53124	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13429	8.52	1.06	12	0.07	549.00	4401.00	8360	20240507	-44.08	4070	20231023	14.86	8360	-44.08	20240507	4280	9.23	20240805	8360	-44.08	20240507	4070	14.86	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
104	20240813	100604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4660	-85	5	-1.79	639253010	136569	12.53	4700	4750	4650	6160	3325	4745	4680.81	9.03	0	-71407	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13386	8.49	1.06	12	0.05	549.00	4401.00	8360	20240507	-44.26	4070	20231023	14.50	8360	-44.26	20240507	4280	8.88	20240805	8360	-44.26	20240507	4070	14.50	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
105	20240813	090608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	-35	5	-0.74	128183780	27260	2.50	4700	4750	4670	6160	3325	4745	4702.27	9.03	0	-17330	4901	4822	4686	4607	4471	4862	4647	14363	1415	5000	3510	5	1	287260287	13530	8.58	1.07	12	0.01	549.00	4401.00	8360	20240507	-43.66	4070	20231023	15.72	8360	-43.66	20240507	4280	10.05	20240805	8360	-43.66	20240507	4070	15.72	20231023	0.13	N	073240	5000	14363 억	25951583	N	N	1094	N	N
106	20240812	160601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	225	2	4.98	5060240465	1084392	94.64	4565	4765	4550	5870	3165	4520	4666.41	9.01	0	107484	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13631	8.64	1.08	12	0.38	549.00	4401.00	8360	20240507	-43.24	4070	20231023	16.58	8360	-43.24	20240507	4280	10.86	20240805	8360	-43.24	20240507	4070	16.58	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	1094	N	N
107	20240812	150602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4685	165	2	3.65	4795702520	1028427	89.76	4565	4765	4550	5870	3165	4520	4663.14	9.01	0	120792	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13458	8.53	1.06	12	0.36	549.00	4401.00	8360	20240507	-43.96	4070	20231023	15.11	8360	-43.96	20240507	4280	9.46	20240805	8360	-43.96	20240507	4070	15.11	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
108	20240812	140601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	225	2	4.98	4020350185	863582	75.37	4565	4765	4550	5870	3165	4520	4655.44	9.01	0	102124	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13631	8.64	1.08	12	0.30	549.00	4401.00	8360	20240507	-43.24	4070	20231023	16.58	8360	-43.24	20240507	4280	10.86	20240805	8360	-43.24	20240507	4070	16.58	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
109	20240812	130558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4680	160	2	3.54	3126488015	674166	58.84	4565	4680	4550	5870	3165	4520	4637.56	9.01	0	84504	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13444	8.52	1.06	12	0.23	549.00	4401.00	8360	20240507	-44.02	4070	20231023	14.99	8360	-44.02	20240507	4280	9.35	20240805	8360	-44.02	20240507	4070	14.99	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
110	20240812	120557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4650	130	2	2.88	2722937035	587524	51.28	4565	4680	4550	5870	3165	4520	4634.60	9.01	0	54960	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13358	8.47	1.06	12	0.20	549.00	4401.00	8360	20240507	-44.38	4070	20231023	14.25	8360	-44.38	20240507	4280	8.64	20240805	8360	-44.38	20240507	4070	14.25	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
111	20240812	110558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4645	125	2	2.77	2269954760	489985	42.76	4565	4680	4550	5870	3165	4520	4632.70	9.01	0	41883	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13343	8.46	1.06	12	0.17	549.00	4401.00	8360	20240507	-44.44	4070	20231023	14.13	8360	-44.44	20240507	4280	8.53	20240805	8360	-44.44	20240507	4070	14.13	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
112	20240812	100555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4655	135	2	2.99	1796249610	387718	33.84	4565	4680	4550	5870	3165	4520	4632.88	9.01	0	61319	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13372	8.48	1.06	12	0.13	549.00	4401.00	8360	20240507	-44.32	4070	20231023	14.37	8360	-44.32	20240507	4280	8.76	20240805	8360	-44.32	20240507	4070	14.37	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
113	20240812	090553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4620	100	2	2.21	443593475	96550	8.43	4565	4630	4550	5870	3165	4520	4594.44	9.01	0	34860	4763	4641	4563	4441	4363	4602	4402	14363	1350	5000	3340	5	1	287260287	13271	8.42	1.05	12	0.03	549.00	4401.00	8360	20240507	-44.74	4070	20231023	13.51	8360	-44.74	20240507	4280	7.94	20240805	8360	-44.74	20240507	4070	13.51	20231023	0.12	N	073240	5000	14363 억	25890326	N	N	4844	N	N
114	20240809	160552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4520	-100	5	-2.16	5154542555	1135809	108.69	4655	4685	4485	6000	3235	4620	4538.22	9.08	0	-208941	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	12984	8.23	1.03	12	0.40	549.00	4401.00	8360	20240507	-45.93	4070	20231023	11.06	8360	-45.93	20240507	4280	5.61	20240805	8360	-45.93	20240507	4070	11.06	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4844	N	N
115	20240809	150606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4515	-105	5	-2.27	4822025865	1062220	101.65	4655	4685	4485	6000	3235	4620	4539.57	9.08	0	-194874	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	12970	8.22	1.03	12	0.37	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	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
116	20240809	140604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4495	-125	5	-2.71	4163440935	916309	87.68	4655	4685	4490	6000	3235	4620	4543.71	9.08	0	-215953	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	12912	8.19	1.02	12	0.32	549.00	4401.00	8360	20240507	-46.23	4070	20231023	10.44	8360	-46.23	20240507	4280	5.02	20240805	8360	-46.23	20240507	4070	10.44	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
117	20240809	130604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4500	-120	5	-2.60	3680245995	808835	77.40	4655	4685	4495	6000	3235	4620	4550.06	9.08	0	-209170	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	12927	8.20	1.02	12	0.28	549.00	4401.00	8360	20240507	-46.17	4070	20231023	10.57	8360	-46.17	20240507	4280	5.14	20240805	8360	-46.17	20240507	4070	10.57	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
118	20240809	120602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4510	-110	5	-2.38	3216510855	705804	67.54	4655	4685	4495	6000	3235	4620	4557.23	9.08	0	-200689	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	12955	8.21	1.02	12	0.25	549.00	4401.00	8360	20240507	-46.05	4070	20231023	10.81	8360	-46.05	20240507	4280	5.37	20240805	8360	-46.05	20240507	4070	10.81	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
119	20240809	110556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4510	-110	5	-2.38	2491246835	544977	52.15	4655	4685	4505	6000	3235	4620	4571.29	9.08	0	-229320	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	12955	8.21	1.02	12	0.19	549.00	4401.00	8360	20240507	-46.05	4070	20231023	10.81	8360	-46.05	20240507	4280	5.37	20240805	8360	-46.05	20240507	4070	10.81	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
120	20240809	100605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	-70	5	-1.52	1563187405	339823	32.52	4655	4685	4550	6000	3235	4620	4600.00	9.08	0	-155436	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	13070	8.29	1.03	12	0.12	549.00	4401.00	8360	20240507	-45.57	4070	20231023	11.79	8360	-45.57	20240507	4280	6.31	20240805	8360	-45.57	20240507	4070	11.79	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
121	20240809	090557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4635	15	2	0.32	230076515	49451	4.73	4655	4685	4630	6000	3235	4620	4652.62	9.08	0	-21099	4756	4687	4596	4527	4436	4722	4562	14363	1380	5000	3410	5	1	287260287	13315	8.44	1.05	12	0.02	549.00	4401.00	8360	20240507	-44.56	4070	20231023	13.88	8360	-44.56	20240507	4280	8.29	20240805	8360	-44.56	20240507	4070	13.88	20231023	0.12	N	073240	5000	14363 억	26082423	N	N	4156	N	N
122	20240808	160549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4620	30	2	0.65	4799078390	1044280	138.69	4545	4665	4505	5960	3215	4590	4595.57	9.06	0	215743	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13271	8.42	1.05	12	0.36	549.00	4401.00	8360	20240507	-44.74	4070	20231023	13.51	8360	-44.74	20240507	4280	7.94	20240805	8360	-44.74	20240507	4070	13.51	20231023	0.14	N	073240	5000	14363 억	26015515	N	N	4156	N	N
123	20240808	150555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	15	2	0.33	3141187795	685413	91.03	4545	4665	4505	5960	3215	4590	4582.91	9.06	0	-10241	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13228	8.39	1.05	12	0.24	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	26015515	N	N	8421	N	N
124	20240808	140557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	40	2	0.87	2689575585	587897	78.08	4545	4645	4505	5960	3215	4590	4574.91	9.06	0	-13558	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13300	8.43	1.05	12	0.20	549.00	4401.00	8360	20240507	-44.62	4070	20231023	13.76	8360	-44.62	20240507	4280	8.18	20240805	8360	-44.62	20240507	4070	13.76	20231023	0.14	N	073240	5000	14363 억	26015515	N	N	8421	N	N
125	20240808	130557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	15	2	0.33	1957486425	428750	56.94	4545	4645	4505	5960	3215	4590	4565.57	9.06	0	-16378	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13228	8.39	1.05	12	0.15	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	26015515	N	N	8421	N	N
126	20240808	120602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4585	-5	5	-0.11	1543638055	339120	45.04	4545	4605	4505	5960	3215	4590	4551.89	9.06	0	-17446	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13171	8.35	1.04	12	0.12	549.00	4401.00	8360	20240507	-45.16	4070	20231023	12.65	8360	-45.16	20240507	4280	7.13	20240805	8360	-45.16	20240507	4070	12.65	20231023	0.14	N	073240	5000	14363 억	26015515	N	N	8421	N	N
127	20240808	110558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4565	-25	5	-0.54	1342604695	295098	39.19	4545	4605	4505	5960	3215	4590	4549.69	9.06	0	-25966	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13113	8.32	1.04	12	0.10	549.00	4401.00	8360	20240507	-45.39	4070	20231023	12.16	8360	-45.39	20240507	4280	6.66	20240805	8360	-45.39	20240507	4070	12.16	20231023	0.14	N	073240	5000	14363 억	26015515	N	N	8421	N	N
128	20240808	100554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	-40	5	-0.87	802508025	176980	23.50	4545	4565	4505	5960	3215	4590	4534.46	9.06	0	-38077	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	13070	8.29	1.03	12	0.06	549.00	4401.00	8360	20240507	-45.57	4070	20231023	11.79	8360	-45.57	20240507	4280	6.31	20240805	8360	-45.57	20240507	4070	11.79	20231023	0.14	N	073240	5000	14363 억	26015515	N	N	8421	N	N
129	20240808	090551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4520	-70	5	-1.53	108227440	23916	3.18	4545	4565	4505	5960	3215	4590	4525.31	9.06	0	-12856	4830	4710	4580	4460	4330	4770	4520	14363	1370	5000	3390	5	1	287260287	12984	8.23	1.03	12	0.01	549.00	4401.00	8360	20240507	-45.93	4070	20231023	11.06	8360	-45.93	20240507	4280	5.61	20240805	8360	-45.93	20240507	4070	11.06	20231023	0.14	N	073240	5000	14363 억	26015515	N	N	8421	N	N
130	20240807	160542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	15	2	0.33	3467179710	750924	74.31	4480	4700	4450	5940	3205	4575	4617.22	9.02	0	-6430	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13185	8.36	1.04	12	0.26	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	0.14	N	073240	5000	14363 억	25919075	N	N	8421	N	N
131	20240807	150552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4565	-10	5	-0.22	3067411300	663546	65.66	4480	4700	4450	5940	3205	4575	4622.76	9.02	0	-13694	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13113	8.32	1.04	12	0.23	549.00	4401.00	8360	20240507	-45.39	4070	20231023	12.16	8360	-45.39	20240507	4280	6.66	20240805	8360	-45.39	20240507	4070	12.16	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
132	20240807	140555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4630	55	2	1.20	2443080280	527892	52.24	4480	4700	4450	5940	3205	4575	4627.99	9.02	0	-11424	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13300	8.43	1.05	12	0.18	549.00	4401.00	8360	20240507	-44.62	4070	20231023	13.76	8360	-44.62	20240507	4280	8.18	20240805	8360	-44.62	20240507	4070	13.76	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
133	20240807	130550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4645	70	2	1.53	2160678245	466883	46.20	4480	4700	4450	5940	3205	4575	4627.88	9.02	0	-20156	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13343	8.46	1.06	12	0.16	549.00	4401.00	8360	20240507	-44.44	4070	20231023	14.13	8360	-44.44	20240507	4280	8.53	20240805	8360	-44.44	20240507	4070	14.13	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
134	20240807	120554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4670	95	2	2.08	1699124495	367807	36.40	4480	4700	4450	5940	3205	4575	4619.61	9.02	0	-10317	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13415	8.51	1.06	12	0.13	549.00	4401.00	8360	20240507	-44.14	4070	20231023	14.74	8360	-44.14	20240507	4280	9.11	20240805	8360	-44.14	20240507	4070	14.74	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
135	20240807	110552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4660	85	2	1.86	1280259150	278218	27.53	4480	4700	4450	5940	3205	4575	4601.64	9.02	0	9511	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13386	8.49	1.06	12	0.10	549.00	4401.00	8360	20240507	-44.26	4070	20231023	14.50	8360	-44.26	20240507	4280	8.88	20240805	8360	-44.26	20240507	4070	14.50	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
136	20240807	100547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4655	80	2	1.75	829263530	181696	17.98	4480	4655	4450	5940	3205	4575	4564.02	9.02	0	2255	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	13372	8.48	1.06	12	0.06	549.00	4401.00	8360	20240507	-44.32	4070	20231023	14.37	8360	-44.32	20240507	4280	8.76	20240805	8360	-44.32	20240507	4070	14.37	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
137	20240807	090547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4525	-50	5	-1.09	171167040	38109	3.77	4480	4530	4450	5940	3205	4575	4491.51	9.02	0	-8550	4835	4705	4585	4455	4335	4770	4520	14363	1365	5000	3380	5	1	287260287	12999	8.24	1.03	12	0.01	549.00	4401.00	8360	20240507	-45.87	4070	20231023	11.18	8360	-45.87	20240507	4280	5.72	20240805	8360	-45.87	20240507	4070	11.18	20231023	0.14	N	073240	5000	14363 억	25919075	N	N	5174	N	N
138	20240806	160541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4575	110	2	2.46	4608010900	1007009	55.86	4540	4715	4465	5800	3130	4465	4575.97	9.04	0	-91519	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13142	8.33	1.04	12	0.35	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	0.14	N	073240	5000	14363 억	25976479	N	N	5174	N	N
139	20240806	150550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4590	125	2	2.80	4214804960	920862	51.08	4540	4715	4465	5800	3130	4465	4577.06	9.04	0	-67722	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13185	8.36	1.04	12	0.32	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	0.14	N	073240	5000	14363 억	25976479	N	N	10582	N	N
140	20240806	140547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4545	80	2	1.79	3688525385	805646	44.69	4540	4715	4465	5800	3130	4465	4578.38	9.04	0	-83107	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13056	8.28	1.03	12	0.28	549.00	4401.00	8360	20240507	-45.63	4070	20231023	11.67	8360	-45.63	20240507	4280	6.19	20240805	8360	-45.63	20240507	4070	11.67	20231023	0.14	N	073240	5000	14363 억	25976479	N	N	10582	N	N
141	20240806	130547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4605	140	2	3.14	3190349840	696262	38.62	4540	4715	4465	5800	3130	4465	4582.16	9.04	0	-77505	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13228	8.39	1.05	12	0.24	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	25976479	N	N	10582	N	N
142	20240806	120550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4545	80	2	1.79	2971108935	648403	35.97	4540	4715	4465	5800	3130	4465	4582.25	9.04	0	-84411	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13056	8.28	1.03	12	0.23	549.00	4401.00	8360	20240507	-45.63	4070	20231023	11.67	8360	-45.63	20240507	4280	6.19	20240805	8360	-45.63	20240507	4070	11.67	20231023	0.14	N	073240	5000	14363 억	25976479	N	N	10582	N	N
143	20240806	110543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4550	85	2	1.90	2735227260	596318	33.08	4540	4715	4465	5800	3130	4465	4586.92	9.04	0	-80709	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13070	8.29	1.03	12	0.21	549.00	4401.00	8360	20240507	-45.57	4070	20231023	11.79	8360	-45.57	20240507	4280	6.31	20240805	8360	-45.57	20240507	4070	11.79	20231023	0.14	N	073240	5000	14363 억	25976479	N	N	10582	N	N
144	20240806	100543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	245	2	5.49	1845595035	401508	22.27	4540	4715	4500	5800	3130	4465	4596.75	9.04	0	-66551	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13530	8.58	1.07	12	0.14	549.00	4401.00	8360	20240507	-43.66	4070	20231023	15.72	8360	-43.66	20240507	4280	10.05	20240805	8360	-43.66	20240507	4070	15.72	20231023	0.14	N	073240	5000	14363 억	25976479	N	N	10582	N	N
145	20240806	090544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4575	110	2	2.46	409624665	89464	4.96	4540	4625	4540	5800	3130	4465	4579.01	9.04	0	-19444	5208	4836	4558	4186	3908	4697	4047	14363	1335	5000	3300	5	1	287260287	13142	8.33	1.04	12	0.03	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	0.14	N	073240	5000	14363 억	25976479	N	N	10582	N	N
146	20240805	160534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4465	-510	5	-10.25	8231709960	1798429	142.94	4930	4930	4280	6460	3485	4975	4577.39	9.01	0	152814	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	12826	8.13	1.01	12	0.63	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	25893676	N	N	10582	N	N
147	20240805	150544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4365	-610	5	-12.26	6725369245	1453625	115.54	4930	4930	4360	6460	3485	4975	4626.62	9.01	0	9093	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	12539	7.95	0.99	12	0.51	549.00	4401.00	8360	20240507	-47.79	4070	20231023	7.25	8360	-47.79	20240507	4360	0.11	20240805	8360	-47.79	20240507	4070	7.25	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
148	20240805	140545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4555	-420	5	-8.44	5221138040	1114435	88.58	4930	4930	4540	6460	3485	4975	4685.01	9.01	0	-40344	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	13085	8.30	1.03	12	0.39	549.00	4401.00	8360	20240507	-45.51	4070	20231023	11.92	8360	-45.51	20240507	4540	0.33	20240805	8360	-45.51	20240507	4070	11.92	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
149	20240805	130543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4660	-315	5	-6.33	4196489635	892285	70.92	4930	4930	4620	6460	3485	4975	4703.08	9.01	0	-54331	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	13386	8.49	1.06	12	0.31	549.00	4401.00	8360	20240507	-44.26	4070	20231023	14.50	8360	-44.26	20240507	4620	0.87	20240805	8360	-44.26	20240507	4070	14.50	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
150	20240805	120539	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4710	-265	5	-5.33	3503267450	744506	59.17	4930	4930	4620	6460	3485	4975	4705.49	9.01	0	-52502	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	13530	8.58	1.07	12	0.26	549.00	4401.00	8360	20240507	-43.66	4070	20231023	15.72	8360	-43.66	20240507	4620	1.95	20240805	8360	-43.66	20240507	4070	15.72	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
151	20240805	110542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-275	5	-5.53	2942597940	625323	49.70	4930	4930	4620	6460	3485	4975	4705.72	9.01	0	-46030	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	13501	8.56	1.07	12	0.22	549.00	4401.00	8360	20240507	-43.78	4070	20231023	15.48	8360	-43.78	20240507	4620	1.73	20240805	8360	-43.78	20240507	4070	15.48	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
152	20240805	100538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-220	5	-4.42	2331642135	496016	39.42	4930	4930	4620	6460	3485	4975	4700.74	9.01	0	-27433	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	13659	8.66	1.08	12	0.17	549.00	4401.00	8360	20240507	-43.12	4070	20231023	16.83	8360	-43.12	20240507	4620	2.92	20240805	8360	-43.12	20240507	4070	16.83	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
153	20240805	090535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4640	-335	5	-6.73	638557315	134470	10.69	4930	4930	4630	6460	3485	4975	4748.70	9.01	0	-38341	5148	5061	4983	4896	4818	5105	4940	14363	1485	5000	3680	5	1	287260287	13329	8.45	1.05	12	0.05	549.00	4401.00	8360	20240507	-44.50	4070	20231023	14.00	8360	-44.50	20240507	4630	0.22	20240805	8360	-44.50	20240507	4070	14.00	20231023	0.14	N	073240	5000	14363 억	25893676	N	N	69	N	N
154	20240802	160531	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	-55	5	-1.09	6264663435	1254716	144.84	4950	5070	4905	6530	3530	5030	4992.90	9.09	19200	-218871	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	5	1	287260287	14291	9.06	1.13	12	0.44	549.00	4401.00	8360	20240507	-40.49	4070	20231023	22.24	8360	-40.49	20240507	4905	1.43	20240802	8360	-40.49	20240507	4070	22.24	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	69	N	N
155	20240802	150529	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4960	-70	5	-1.39	5989662635	1199386	138.46	4950	5070	4905	6530	3530	5030	4993.94	9.09	19200	-216545	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	5	1	287260287	14248	9.03	1.13	12	0.42	549.00	4401.00	8360	20240507	-40.67	4070	20231023	21.87	8360	-40.67	20240507	4905	1.12	20240802	8360	-40.67	20240507	4070	21.87	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
156	20240802	140533	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	-35	5	-0.70	5099178715	1020766	117.84	4950	5070	4905	6530	3530	5030	4995.44	9.09	19200	-187707	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	5	1	287260287	14349	9.10	1.13	12	0.36	549.00	4401.00	8360	20240507	-40.25	4070	20231023	22.73	8360	-40.25	20240507	4905	1.83	20240802	8360	-40.25	20240507	4070	22.73	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
157	20240802	130533	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	4106555165	822442	94.94	4950	5070	4905	6530	3530	5030	4993.12	9.09	19200	-125507	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	10	1	287260287	14363	9.11	1.14	12	0.29	549.00	4401.00	8360	20240507	-40.19	4070	20231023	22.85	8360	-40.19	20240507	4905	1.94	20240802	8360	-40.19	20240507	4070	22.85	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
158	20240802	120532	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	-40	5	-0.80	3301002035	661925	76.41	4950	5070	4905	6530	3530	5030	4986.97	9.09	19200	-73732	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	5	1	287260287	14334	9.09	1.13	12	0.23	549.00	4401.00	8360	20240507	-40.31	4070	20231023	22.60	8360	-40.31	20240507	4905	1.73	20240802	8360	-40.31	20240507	4070	22.60	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
159	20240802	110533	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	10	2	0.20	2301252255	462622	53.40	4950	5070	4905	6530	3530	5030	4974.36	9.09	19200	-57506	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	10	1	287260287	14478	9.18	1.15	12	0.16	549.00	4401.00	8360	20240507	-39.71	4070	20231023	23.83	8360	-39.71	20240507	4905	2.75	20240802	8360	-39.71	20240507	4070	23.83	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
160	20240802	100528	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-20	5	-0.40	1612598605	326047	37.64	4950	5040	4905	6530	3530	5030	4945.89	9.09	19200	-47187	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	10	1	287260287	14392	9.13	1.14	12	0.11	549.00	4401.00	8360	20240507	-40.07	4070	20231023	23.10	8360	-40.07	20240507	4905	2.14	20240802	8360	-40.07	20240507	4070	23.10	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
161	20240802	090534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4930	-100	5	-1.99	361245800	73273	8.46	4950	4990	4905	6530	3530	5030	4930.05	9.09	19200	-34344	5276	5152	5076	4952	4876	5115	4915	14363	1500	5000	3720	5	1	287260287	14162	8.98	1.12	12	0.03	549.00	4401.00	8360	20240507	-41.03	4070	20231023	21.13	8360	-41.03	20240507	4905	0.51	20240802	8360	-41.03	20240507	4070	21.13	20231023	0.15	N	073240	5000	14363 억	26108325	N	N	344	N	N
162	20240801	160528	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-80	5	-1.57	4361708450	862751	85.68	5100	5200	5000	6640	3580	5110	5055.66	9.12	0	-22627	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14449	9.16	1.14	12	0.30	549.00	4401.00	8360	20240507	-39.83	4070	20231023	23.59	8360	-39.83	20240507	4995	0.70	20240123	8360	-39.83	20240507	4070	23.59	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	344	N	N
163	20240801	150544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-70	5	-1.37	3816060780	754361	74.91	5100	5200	5000	6640	3580	5110	5058.67	9.12	0	-24908	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14478	9.18	1.15	12	0.26	549.00	4401.00	8360	20240507	-39.71	4070	20231023	23.83	8360	-39.71	20240507	4995	0.90	20240123	8360	-39.71	20240507	4070	23.83	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N
164	20240801	140538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-50	5	-0.98	2906850260	574013	57.00	5100	5200	5000	6640	3580	5110	5064.08	9.12	0	-48333	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14535	9.22	1.15	12	0.20	549.00	4401.00	8360	20240507	-39.47	4070	20231023	24.32	8360	-39.47	20240507	4995	1.30	20240123	8360	-39.47	20240507	4070	24.32	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N
165	20240801	130530	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	-40	5	-0.78	2508793490	495360	49.19	5100	5200	5000	6640	3580	5110	5064.59	9.12	0	-43144	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14564	9.23	1.15	12	0.17	549.00	4401.00	8360	20240507	-39.35	4070	20231023	24.57	8360	-39.35	20240507	4995	1.50	20240123	8360	-39.35	20240507	4070	24.57	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N
166	20240801	120535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-30	5	-0.59	2302812120	454851	45.17	5100	5200	5000	6640	3580	5110	5062.78	9.12	0	-53881	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14593	9.25	1.15	12	0.16	549.00	4401.00	8360	20240507	-39.23	4070	20231023	24.82	8360	-39.23	20240507	4995	1.70	20240123	8360	-39.23	20240507	4070	24.82	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N
167	20240801	110534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-50	5	-0.98	1995190250	394202	39.15	5100	5200	5000	6640	3580	5110	5061.34	9.12	0	-72561	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14535	9.22	1.15	12	0.14	549.00	4401.00	8360	20240507	-39.47	4070	20231023	24.32	8360	-39.47	20240507	4995	1.30	20240123	8360	-39.47	20240507	4070	24.32	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N
168	20240801	100531	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-80	5	-1.57	1403633220	276766	27.49	5100	5200	5000	6640	3580	5110	5071.55	9.12	0	-80893	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14449	9.16	1.14	12	0.10	549.00	4401.00	8360	20240507	-39.83	4070	20231023	23.59	8360	-39.83	20240507	4995	0.70	20240123	8360	-39.83	20240507	4070	23.59	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N
169	20240801	090523	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	10	2	0.20	241065570	47098	4.68	5100	5200	5090	6640	3580	5110	5118.38	9.12	0	-19539	5390	5250	5150	5010	4910	5200	4960	14363	1530	5000	3780	10	1	287260287	14708	9.33	1.16	12	0.02	549.00	4401.00	8360	20240507	-38.76	4070	20231023	25.80	8360	-38.76	20240507	4995	2.50	20240123	8360	-38.76	20240507	4070	25.80	20231023	0.13	N	073240	5000	14363 억	26187284	N	N	6892	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History