KissMeData/178920/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160856	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27200	1250	2	4.82	4393388400	165182	183.07	25500	27350	25500	33700	18200	25950	26597.10	5.37	0	27999	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7988	17.47	2.34	12	0.56	1557.00	11627.00	44950	20230628	-39.49	25500	20230927	6.67	44950	-39.49	20230628	25500	6.67	20230927	44950	-39.49	20230628	25500	6.67	20230927	1.49	Y	178920	500	146 억	1578369	N	N	65334	N	N
3	20230927	150905	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27150	1200	2	4.62	3987239500	150220	166.49	25500	27350	25500	33700	18200	25950	26542.67	5.37	0	26328	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7973	17.44	2.34	12	0.51	1557.00	11627.00	44950	20230628	-39.60	25500	20230927	6.47	44950	-39.60	20230628	25500	6.47	20230927	44950	-39.60	20230628	25500	6.47	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
4	20230927	140906	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27000	1050	2	4.05	3109106600	117873	130.64	25500	27050	25500	33700	18200	25950	26376.75	5.37	0	23328	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7929	17.34	2.32	12	0.40	1557.00	11627.00	44950	20230628	-39.93	25500	20230927	5.88	44950	-39.93	20230628	25500	5.88	20230927	44950	-39.93	20230628	25500	5.88	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
5	20230927	130852	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26550	600	2	2.31	2515858150	95742	106.11	25500	26750	25500	33700	18200	25950	26277.48	5.37	0	23675	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7797	17.05	2.28	12	0.33	1557.00	11627.00	44950	20230628	-40.93	25500	20230927	4.12	44950	-40.93	20230628	25500	4.12	20230927	44950	-40.93	20230628	25500	4.12	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
6	20230927	120853	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26400	450	2	1.73	2006391100	76578	84.87	25500	26600	25500	33700	18200	25950	26200.62	5.37	0	23878	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7753	16.96	2.27	12	0.26	1557.00	11627.00	44950	20230628	-41.27	25500	20230927	3.53	44950	-41.27	20230628	25500	3.53	20230927	44950	-41.27	20230628	25500	3.53	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
7	20230927	110902	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26250	300	2	1.16	898324050	34255	37.97	25500	26600	25500	33700	18200	25950	26224.61	5.37	0	3210	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7709	16.86	2.26	12	0.12	1557.00	11627.00	44950	20230628	-41.60	25500	20230927	2.94	44950	-41.60	20230628	25500	2.94	20230927	44950	-41.60	20230628	25500	2.94	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
8	20230927	100855	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26550	600	2	2.31	623453800	23829	26.41	25500	26600	25500	33700	18200	25950	26163.66	5.37	0	2256	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7797	17.05	2.28	12	0.08	1557.00	11627.00	44950	20230628	-40.93	25500	20230927	4.12	44950	-40.93	20230628	25500	4.12	20230927	44950	-40.93	20230628	25500	4.12	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
9	20230927	090911	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26100	150	2	0.58	125903850	4891	5.42	25500	26100	25500	33700	18200	25950	25741.94	5.37	0	279	26950	26450	26100	25600	25250	26275	25425	147	7750	500	18680	50	1	29366322	7665	16.76	2.24	12	0.02	1557.00	11627.00	44950	20230628	-41.94	25500	20230927	2.35	44950	-41.94	20230628	25500	2.35	20230927	44950	-41.94	20230628	25500	2.35	20230927	1.49	Y	178920	500	146 억	1578369	N	N	13050	N	N
10	20230926	160853	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	25950	-350	5	-1.33	2330000500	89052	42.31	26050	26600	25750	34150	18450	26300	26164.61	5.30	0	7939	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7621	16.67	2.23	12	0.30	1557.00	11627.00	44950	20230628	-42.27	25750	20230926	0.78	44950	-42.27	20230628	25750	0.78	20230926	44950	-42.27	20230628	25750	0.78	20230926	1.52	Y	178920	500	146 억	1557253	N	N	13050	N	N
11	20230926	150853	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26050	-250	5	-0.95	2152769500	82226	39.07	26050	26600	25750	34150	18450	26300	26181.10	5.30	0	5638	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7650	16.73	2.24	12	0.28	1557.00	11627.00	44950	20230628	-42.05	25750	20230926	1.17	44950	-42.05	20230628	25750	1.17	20230926	44950	-42.05	20230628	25750	1.17	20230926	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
12	20230926	140848	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26100	-200	5	-0.76	1879261800	71742	34.09	26050	26600	25750	34150	18450	26300	26194.69	5.30	0	3110	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7665	16.76	2.24	12	0.24	1557.00	11627.00	44950	20230628	-41.94	25750	20230926	1.36	44950	-41.94	20230628	25750	1.36	20230926	44950	-41.94	20230628	25750	1.36	20230926	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
13	20230926	130849	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26250	-50	5	-0.19	1589810550	60667	28.82	26050	26600	25750	34150	18450	26300	26205.49	5.30	0	996	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7709	16.86	2.26	12	0.21	1557.00	11627.00	44950	20230628	-41.60	25750	20230926	1.94	44950	-41.60	20230628	25750	1.94	20230926	44950	-41.60	20230628	25750	1.94	20230926	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
14	20230926	120856	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26200	-100	5	-0.38	1304618300	49818	23.67	26050	26600	25750	34150	18450	26300	26187.64	5.30	0	637	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7694	16.83	2.25	12	0.17	1557.00	11627.00	44950	20230628	-41.71	25750	20230926	1.75	44950	-41.71	20230628	25750	1.75	20230926	44950	-41.71	20230628	25750	1.75	20230926	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
15	20230926	110853	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26350	50	2	0.19	1035407450	39576	18.80	26050	26600	25750	34150	18450	26300	26162.44	5.30	0	361	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7738	16.92	2.27	12	0.13	1557.00	11627.00	44950	20230628	-41.38	25750	20230926	2.33	44950	-41.38	20230628	25750	2.33	20230926	44950	-41.38	20230628	25750	2.33	20230926	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
16	20230926	100852	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26200	-100	5	-0.38	717317750	27481	13.06	26050	26600	25750	34150	18450	26300	26102.16	5.30	0	-2649	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7694	16.83	2.25	12	0.09	1557.00	11627.00	44950	20230628	-41.71	25750	20230926	1.75	44950	-41.71	20230628	25750	1.75	20230926	44950	-41.71	20230628	25750	1.75	20230926	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
17	20230926	090854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	-100	5	-0.38	72034200	2749	1.31	26050	26350	26050	34150	18450	26300	26203.04	5.30	0	4	27300	26800	26350	25850	25400	26575	25625	147	7850	500	18930	50	1	29366322	7694	16.83	2.25	12	0.01	1557.00	11627.00	44950	20230628	-41.71	25800	20230922	1.55	44950	-41.71	20230628	25800	1.55	20230922	44950	-41.71	20230628	25800	1.55	20230922	1.52	Y	178920	500	146 억	1557253	N	N	43854	N	N
18	20230925	160853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26300	-450	5	-1.68	5504581750	209906	219.59	26750	26850	25900	34750	18750	26750	26223.95	5.21	0	75686	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7723	16.89	2.26	12	0.71	1557.00	11627.00	44950	20230628	-41.49	25800	20230922	1.94	44950	-41.49	20230628	25800	1.94	20230922	44950	-41.49	20230628	25800	1.94	20230922	1.51	Y	178920	500	146 억	1528867	N	N	43854	N	N
19	20230925	150856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26150	-600	5	-2.24	5197316900	198210	207.36	26750	26850	25900	34750	18750	26750	26221.20	5.21	0	71095	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7679	16.80	2.25	12	0.67	1557.00	11627.00	44950	20230628	-41.82	25800	20230922	1.36	44950	-41.82	20230628	25800	1.36	20230922	44950	-41.82	20230628	25800	1.36	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
20	20230925	140842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	-550	5	-2.06	4049302900	154348	161.47	26750	26850	25900	34750	18750	26750	26234.81	5.21	0	50304	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7694	16.83	2.25	12	0.53	1557.00	11627.00	44950	20230628	-41.71	25800	20230922	1.55	44950	-41.71	20230628	25800	1.55	20230922	44950	-41.71	20230628	25800	1.55	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
21	20230925	130846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26050	-700	5	-2.62	2841334450	108180	113.17	26750	26850	25900	34750	18750	26750	26264.77	5.21	0	29125	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7650	16.73	2.24	12	0.37	1557.00	11627.00	44950	20230628	-42.05	25800	20230922	0.97	44950	-42.05	20230628	25800	0.97	20230922	44950	-42.05	20230628	25800	0.97	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
22	20230925	120851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26400	-350	5	-1.31	1636500900	62151	65.02	26750	26850	26200	34750	18750	26750	26330.88	5.21	0	11241	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7753	16.96	2.27	12	0.21	1557.00	11627.00	44950	20230628	-41.27	25800	20230922	2.33	44950	-41.27	20230628	25800	2.33	20230922	44950	-41.27	20230628	25800	2.33	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
23	20230925	110847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26300	-450	5	-1.68	1070727000	40674	42.55	26750	26850	26200	34750	18750	26750	26324.34	5.21	0	7070	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7723	16.89	2.26	12	0.14	1557.00	11627.00	44950	20230628	-41.49	25800	20230922	1.94	44950	-41.49	20230628	25800	1.94	20230922	44950	-41.49	20230628	25800	1.94	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
24	20230925	100851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26300	-450	5	-1.68	393122250	14876	15.56	26750	26850	26200	34750	18750	26750	26426.07	5.21	0	2566	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7723	16.89	2.26	12	0.05	1557.00	11627.00	44950	20230628	-41.49	25800	20230922	1.94	44950	-41.49	20230628	25800	1.94	20230922	44950	-41.49	20230628	25800	1.94	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
25	20230925	090846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26700	-50	5	-0.19	74013650	2779	2.91	26750	26850	26450	34750	18750	26750	26632.14	5.21	0	1148	27583	27166	26483	26066	25383	27375	26275	147	8000	500	19260	50	1	29366322	7841	17.15	2.30	12	0.01	1557.00	11627.00	44950	20230628	-40.60	25800	20230922	3.49	44950	-40.60	20230628	25800	3.49	20230922	44950	-40.60	20230628	25800	3.49	20230922	1.51	Y	178920	500	146 억	1528867	N	N	1282	N	N
26	20230922	160918	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26750	550	2	2.10	2511857000	95244	49.28	26200	26900	25800	34050	18350	26200	26372.56	5.11	0	8028	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7855	17.18	2.30	12	0.32	1557.00	11627.00	44950	20230628	-40.49	25800	20230922	3.68	44950	-40.49	20230628	25800	3.68	20230922	44950	-40.49	20230628	25800	3.68	20230922	1.52	N	178920	500	146 억	1499560	N	N	1282	N	N
27	20230922	150912	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26850	650	2	2.48	2377450150	90221	46.68	26200	26900	25800	34050	18350	26200	26351.41	5.11	0	5335	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7885	17.24	2.31	12	0.31	1557.00	11627.00	44950	20230628	-40.27	25800	20230922	4.07	44950	-40.27	20230628	25800	4.07	20230922	44950	-40.27	20230628	25800	4.07	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
28	20230922	140911	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26700	500	2	1.91	1823484650	69530	35.97	26200	26700	25800	34050	18350	26200	26225.87	5.11	0	5866	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7841	17.15	2.30	12	0.24	1557.00	11627.00	44950	20230628	-40.60	25800	20230922	3.49	44950	-40.60	20230628	25800	3.49	20230922	44950	-40.60	20230628	25800	3.49	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
29	20230922	130817	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26700	500	2	1.91	1458805950	55805	28.87	26200	26700	25800	34050	18350	26200	26141.13	5.11	0	5476	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7841	17.15	2.30	12	0.19	1557.00	11627.00	44950	20230628	-40.60	25800	20230922	3.49	44950	-40.60	20230628	25800	3.49	20230922	44950	-40.60	20230628	25800	3.49	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
30	20230922	120815	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26250	50	2	0.19	1161067950	44548	23.05	26200	26450	25800	34050	18350	26200	26063.30	5.11	0	2829	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7709	16.86	2.26	12	0.15	1557.00	11627.00	44950	20230628	-41.60	25800	20230922	1.74	44950	-41.60	20230628	25800	1.74	20230922	44950	-41.60	20230628	25800	1.74	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
31	20230922	110811	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26300	100	2	0.38	884379550	34012	17.60	26200	26450	25800	34050	18350	26200	26001.99	5.11	0	2799	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7723	16.89	2.26	12	0.12	1557.00	11627.00	44950	20230628	-41.49	25800	20230922	1.94	44950	-41.49	20230628	25800	1.94	20230922	44950	-41.49	20230628	25800	1.94	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
32	20230922	100812	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	25950	-250	5	-0.95	580278650	22329	11.55	26200	26450	25800	34050	18350	26200	25987.67	5.11	0	2765	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7621	16.67	2.23	12	0.08	1557.00	11627.00	44950	20230628	-42.27	25800	20230922	0.58	44950	-42.27	20230628	25800	0.58	20230922	44950	-42.27	20230628	25800	0.58	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
33	20230922	090808	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26150	-50	5	-0.19	115107650	4397	2.27	26200	26450	26050	34050	18350	26200	26178.68	5.11	0	874	28133	27166	26633	25666	25133	26900	25400	147	7850	500	18860	50	1	29366322	7679	16.80	2.25	12	0.01	1557.00	11627.00	44950	20230628	-41.82	26050	20230922	0.38	44950	-41.82	20230628	26050	0.38	20230922	44950	-41.82	20230628	26050	0.38	20230922	1.52	N	178920	500	146 억	1499560	N	N	71733	N	N
34	20230921	160815	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26200	-1500	5	-5.42	5133111600	192967	264.24	27550	27600	26100	36000	19400	27700	26601.25	5.14	0	-15003	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7694	16.83	2.25	12	0.66	1557.00	11627.00	44950	20230628	-41.71	26100	20230921	0.38	44950	-41.71	20230628	26100	0.38	20230921	44950	-41.71	20230628	26100	0.38	20230921	1.52	Y	178920	500	146 억	1508990	N	N	71733	N	N
35	20230921	150802	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26250	-1450	5	-5.23	4743909450	178113	243.90	27550	27600	26200	36000	19400	27700	26634.12	5.14	0	-13689	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7709	16.86	2.26	12	0.61	1557.00	11627.00	44950	20230628	-41.60	26200	20230921	0.19	44950	-41.60	20230628	26200	0.19	20230921	44950	-41.60	20230628	26200	0.19	20230921	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
36	20230921	140809	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26350	-1350	5	-4.87	4282935650	160587	219.90	27550	27600	26250	36000	19400	27700	26670.35	5.14	0	-6798	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7738	16.92	2.27	12	0.55	1557.00	11627.00	44950	20230628	-41.38	26250	20230921	0.38	44950	-41.38	20230628	26250	0.38	20230921	44950	-41.38	20230628	26250	0.38	20230921	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
37	20230921	130803	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26450	-1250	5	-4.51	2585646750	96215	131.75	27550	27600	26450	36000	19400	27700	26873.43	5.14	0	-35308	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7767	16.99	2.27	12	0.33	1557.00	11627.00	44950	20230628	-41.16	26450	20230921	0.00	44950	-41.16	20230628	26450	0.00	20230921	44950	-41.16	20230628	26450	0.00	20230921	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
38	20230921	120757	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26700	-1000	5	-3.61	1665031350	61540	84.27	27550	27600	26700	36000	19400	27700	27055.83	5.14	0	-28269	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7841	17.15	2.30	12	0.21	1557.00	11627.00	44950	20230628	-40.60	26700	20230921	0.00	44950	-40.60	20230628	26700	0.00	20230921	44950	-40.60	20230628	26700	0.00	20230921	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
39	20230921	110815	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	26850	-850	5	-3.07	1257394200	46331	63.44	27550	27600	26850	36000	19400	27700	27139.08	5.14	0	-21656	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7885	17.24	2.31	12	0.16	1557.00	11627.00	44950	20230628	-40.27	26850	20230921	0.00	44950	-40.27	20230628	26850	0.00	20230921	44950	-40.27	20230628	26850	0.00	20230921	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
40	20230921	100759	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27150	-550	5	-1.99	711254200	26123	35.77	27550	27600	27000	36000	19400	27700	27226.69	5.14	0	-11892	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	7973	17.44	2.34	12	0.09	1557.00	11627.00	44950	20230628	-39.60	27000	20230921	0.56	44950	-39.60	20230628	27000	0.56	20230921	44950	-39.60	20230628	27000	0.56	20230921	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
41	20230921	090805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	-300	5	-1.08	80800450	2941	4.03	27550	27600	27400	36000	19400	27700	27471.94	5.14	0	-1601	28233	27966	27683	27416	27133	27825	27275	147	8300	500	19940	50	1	29366322	8046	17.60	2.36	12	0.01	1557.00	11627.00	44950	20230628	-39.04	27050	20230913	1.29	44950	-39.04	20230628	27050	1.29	20230913	44950	-39.04	20230628	27050	1.29	20230913	1.52	Y	178920	500	146 억	1508990	N	N	12670	N	N
42	20230920	160808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27700	-300	5	-1.07	2011448000	72813	90.53	27900	27950	27400	36400	19600	28000	27624.61	5.11	-147	3483	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8134	17.79	2.38	12	0.25	1557.00	11627.00	44950	20230628	-38.38	27050	20230913	2.40	44950	-38.38	20230628	27050	2.40	20230913	44950	-38.38	20230628	27050	2.40	20230913	1.52	Y	178920	500	146 억	1499231	N	N	12670	N	N
43	20230920	150748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	-400	5	-1.43	1793840900	64923	80.72	27900	27950	27400	36400	19600	28000	27630.23	5.11	-147	3354	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8105	17.73	2.37	12	0.22	1557.00	11627.00	44950	20230628	-38.60	27050	20230913	2.03	44950	-38.60	20230628	27050	2.03	20230913	44950	-38.60	20230628	27050	2.03	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
44	20230920	140759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27700	-300	5	-1.07	1424958650	51568	64.11	27900	27950	27400	36400	19600	28000	27632.54	5.11	-147	1616	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8134	17.79	2.38	12	0.18	1557.00	11627.00	44950	20230628	-38.38	27050	20230913	2.40	44950	-38.38	20230628	27050	2.40	20230913	44950	-38.38	20230628	27050	2.40	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
45	20230920	130753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	-400	5	-1.43	1251801750	45306	56.33	27900	27950	27400	36400	19600	28000	27629.85	5.11	-147	608	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8105	17.73	2.37	12	0.15	1557.00	11627.00	44950	20230628	-38.60	27050	20230913	2.03	44950	-38.60	20230628	27050	2.03	20230913	44950	-38.60	20230628	27050	2.03	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
46	20230920	120752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27800	-200	5	-0.71	1075169500	38939	48.41	27900	27950	27400	36400	19600	28000	27611.54	5.11	-147	-1105	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8164	17.85	2.39	12	0.13	1557.00	11627.00	44950	20230628	-38.15	27050	20230913	2.77	44950	-38.15	20230628	27050	2.77	20230913	44950	-38.15	20230628	27050	2.77	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
47	20230920	110802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	-450	5	-1.61	743883150	26967	33.53	27900	27950	27400	36400	19600	28000	27584.79	5.11	-147	-4679	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8090	17.69	2.37	12	0.09	1557.00	11627.00	44950	20230628	-38.71	27050	20230913	1.85	44950	-38.71	20230628	27050	1.85	20230913	44950	-38.71	20230628	27050	1.85	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
48	20230920	100744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	-500	5	-1.79	439482600	15888	19.75	27900	27950	27500	36400	19600	28000	27661.08	5.11	-147	-1675	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8076	17.66	2.37	12	0.05	1557.00	11627.00	44950	20230628	-38.82	27050	20230913	1.66	44950	-38.82	20230628	27050	1.66	20230913	44950	-38.82	20230628	27050	1.66	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
49	20230920	090754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	-150	5	-0.54	23046900	827	1.03	27900	27950	27850	36400	19600	28000	27866.46	5.11	-147	-33	28566	28282	27916	27632	27266	28325	27675	147	8400	500	20160	50	1	29366322	8179	17.89	2.40	12	0.00	1557.00	11627.00	44950	20230628	-38.04	27050	20230913	2.96	44950	-38.04	20230628	27050	2.96	20230913	44950	-38.04	20230628	27050	2.96	20230913	1.52	Y	178920	500	146 억	1499231	N	N	19019	N	N
50	20230919	160751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	50	2	0.18	2243449550	80235	100.45	28000	28200	27550	36300	19600	27950	27960.98	5.09	0	1692	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8223	17.98	2.41	12	0.27	1557.00	11627.00	44950	20230628	-37.71	27050	20230913	3.51	44950	-37.71	20230628	27050	3.51	20230913	44950	-37.71	20230628	27050	3.51	20230913	1.52	Y	178920	500	146 억	1494538	N	N	19019	N	N
51	20230919	150753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	50	2	0.18	2109366450	75441	94.45	28000	28200	27550	36300	19600	27950	27960.48	5.09	0	2886	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8223	17.98	2.41	12	0.26	1557.00	11627.00	44950	20230628	-37.71	27050	20230913	3.51	44950	-37.71	20230628	27050	3.51	20230913	44950	-37.71	20230628	27050	3.51	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
52	20230919	140751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	100	2	0.36	1671875050	59814	74.88	28000	28200	27550	36300	19600	27950	27951.23	5.09	0	1929	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8237	18.02	2.41	12	0.20	1557.00	11627.00	44950	20230628	-37.60	27050	20230913	3.70	44950	-37.60	20230628	27050	3.70	20230913	44950	-37.60	20230628	27050	3.70	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
53	20230919	130737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	100	2	0.36	1258490900	45081	56.44	28000	28200	27550	36300	19600	27950	27916.22	5.09	0	2347	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8237	18.02	2.41	12	0.15	1557.00	11627.00	44950	20230628	-37.60	27050	20230913	3.70	44950	-37.60	20230628	27050	3.70	20230913	44950	-37.60	20230628	27050	3.70	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
54	20230919	120754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	50	2	0.18	909465550	32650	40.88	28000	28150	27550	36300	19600	27950	27854.99	5.09	0	-1081	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8223	17.98	2.41	12	0.11	1557.00	11627.00	44950	20230628	-37.71	27050	20230913	3.51	44950	-37.71	20230628	27050	3.51	20230913	44950	-37.71	20230628	27050	3.51	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
55	20230919	110757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	100	2	0.36	565451900	20370	25.50	28000	28050	27550	36300	19600	27950	27759.05	5.09	0	-1066	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8237	18.02	2.41	12	0.07	1557.00	11627.00	44950	20230628	-37.60	27050	20230913	3.70	44950	-37.60	20230628	27050	3.70	20230913	44950	-37.60	20230628	27050	3.70	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
56	20230919	100751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	-350	5	-1.25	281985950	10180	12.74	28000	28000	27550	36300	19600	27950	27700.00	5.09	0	-1051	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8105	17.73	2.37	12	0.03	1557.00	11627.00	44950	20230628	-38.60	27050	20230913	2.03	44950	-38.60	20230628	27050	2.03	20230913	44950	-38.60	20230628	27050	2.03	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
57	20230919	090748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27700	-250	5	-0.89	61292850	2207	2.76	28000	28000	27550	36300	19600	27950	27772.02	5.09	0	-1130	28616	28282	27916	27582	27216	28450	27750	147	8350	500	20120	50	1	29366322	8134	17.79	2.38	12	0.01	1557.00	11627.00	44950	20230628	-38.38	27050	20230913	2.40	44950	-38.38	20230628	27050	2.40	20230913	44950	-38.38	20230628	27050	2.40	20230913	1.52	Y	178920	500	146 억	1494538	N	N	17653	N	N
58	20230918	160751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	50	2	0.18	2235356500	79814	93.30	27700	28250	27550	36250	19550	27900	28007.27	5.09	0	13134	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8208	17.95	2.40	12	0.27	1557.00	11627.00	44950	20230628	-37.82	27050	20230913	3.33	44950	-37.82	20230628	27050	3.33	20230913	44950	-37.82	20230628	27050	3.33	20230913	1.52	Y	178920	500	146 억	1495274	N	N	17653	N	N
59	20230918	150749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	150	2	0.54	2040371250	72848	85.16	27700	28250	27550	36250	19550	27900	28008.63	5.09	0	12339	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8237	18.02	2.41	12	0.25	1557.00	11627.00	44950	20230628	-37.60	27050	20230913	3.70	44950	-37.60	20230628	27050	3.70	20230913	44950	-37.60	20230628	27050	3.70	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
60	20230918	140809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	200	2	0.72	1595992750	57004	66.63	27700	28250	27550	36250	19550	27900	27997.93	5.09	0	9631	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8252	18.05	2.42	12	0.19	1557.00	11627.00	44950	20230628	-37.49	27050	20230913	3.88	44950	-37.49	20230628	27050	3.88	20230913	44950	-37.49	20230628	27050	3.88	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
61	20230918	130748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	250	2	0.90	1139705700	40782	47.67	27700	28200	27550	36250	19550	27900	27946.30	5.09	0	5873	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8267	18.08	2.42	12	0.14	1557.00	11627.00	44950	20230628	-37.37	27050	20230913	4.07	44950	-37.37	20230628	27050	4.07	20230913	44950	-37.37	20230628	27050	4.07	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
62	20230918	120753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	100	2	0.36	817542500	29324	34.28	27700	28100	27550	36250	19550	27900	27879.63	5.09	0	2677	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8223	17.98	2.41	12	0.10	1557.00	11627.00	44950	20230628	-37.71	27050	20230913	3.51	44950	-37.71	20230628	27050	3.51	20230913	44950	-37.71	20230628	27050	3.51	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
63	20230918	110741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	150	2	0.54	514213950	18507	21.63	27700	28100	27550	36250	19550	27900	27784.77	5.09	0	-396	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8237	18.02	2.41	12	0.06	1557.00	11627.00	44950	20230628	-37.60	27050	20230913	3.70	44950	-37.60	20230628	27050	3.70	20230913	44950	-37.60	20230628	27050	3.70	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
64	20230918	100736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27900	0	3	0.00	273617800	9866	11.53	27700	27950	27550	36250	19550	27900	27733.24	5.09	0	-1841	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8193	17.92	2.40	12	0.03	1557.00	11627.00	44950	20230628	-37.93	27050	20230913	3.14	44950	-37.93	20230628	27050	3.14	20230913	44950	-37.93	20230628	27050	3.14	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
65	20230918	090739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	50	2	0.18	54973800	1978	2.31	27700	27950	27700	36250	19550	27900	27792.07	5.09	0	-489	28500	28200	27850	27550	27200	28025	27375	147	8350	500	20080	50	1	29366322	8208	17.95	2.40	12	0.01	1557.00	11627.00	44950	20230628	-37.82	27050	20230913	3.33	44950	-37.82	20230628	27050	3.33	20230913	44950	-37.82	20230628	27050	3.33	20230913	1.52	Y	178920	500	146 억	1495274	N	N	11761	N	N
66	20230915	160746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27900	150	2	0.54	2384305750	85371	110.48	28000	28150	27500	36050	19450	27750	27928.80	5.09	0	-10349	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8193	17.92	2.40	12	0.29	1557.00	11627.00	44950	20230628	-37.93	27050	20230913	3.14	44950	-37.93	20230628	27050	3.14	20230913	44950	-37.93	20230628	27050	3.14	20230913	1.54	Y	178920	500	146 억	1495672	N	N	11635	N	N
67	20230915	150746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	100	2	0.36	2054201050	73537	95.17	28000	28150	27500	36050	19450	27750	27934.25	5.09	0	-8026	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8179	17.89	2.40	12	0.25	1557.00	11627.00	44950	20230628	-38.04	27050	20230913	2.96	44950	-38.04	20230628	27050	2.96	20230913	44950	-38.04	20230628	27050	2.96	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
68	20230915	140746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	200	2	0.72	1626480650	58185	75.30	28000	28150	27500	36050	19450	27750	27953.61	5.09	0	-3534	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8208	17.95	2.40	12	0.20	1557.00	11627.00	44950	20230628	-37.82	27050	20230913	3.33	44950	-37.82	20230628	27050	3.33	20230913	44950	-37.82	20230628	27050	3.33	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
69	20230915	130739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	300	2	1.08	1193936050	42763	55.34	28000	28150	27500	36050	19450	27750	27919.84	5.09	0	1451	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8237	18.02	2.41	12	0.15	1557.00	11627.00	44950	20230628	-37.60	27050	20230913	3.70	44950	-37.60	20230628	27050	3.70	20230913	44950	-37.60	20230628	27050	3.70	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
70	20230915	120746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	350	2	1.26	909679900	32632	42.23	28000	28150	27500	36050	19450	27750	27876.93	5.09	0	2399	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8252	18.05	2.42	12	0.11	1557.00	11627.00	44950	20230628	-37.49	27050	20230913	3.88	44950	-37.49	20230628	27050	3.88	20230913	44950	-37.49	20230628	27050	3.88	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
71	20230915	110752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	200	2	0.72	643257350	23131	29.93	28000	28050	27500	36050	19450	27750	27809.32	5.09	0	1681	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8208	17.95	2.40	12	0.08	1557.00	11627.00	44950	20230628	-37.82	27050	20230913	3.33	44950	-37.82	20230628	27050	3.33	20230913	44950	-37.82	20230628	27050	3.33	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
72	20230915	100750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	100	2	0.36	324070750	11681	15.12	28000	28000	27500	36050	19450	27750	27743.41	5.09	0	-878	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8179	17.89	2.40	12	0.04	1557.00	11627.00	44950	20230628	-38.04	27050	20230913	2.96	44950	-38.04	20230628	27050	2.96	20230913	44950	-38.04	20230628	27050	2.96	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
73	20230915	090739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27800	50	2	0.18	51052450	1835	2.37	28000	28000	27650	36050	19450	27750	27821.50	5.09	0	-1077	28216	27982	27666	27432	27116	28100	27550	147	8300	500	19980	50	1	29366322	8164	17.85	2.39	12	0.01	1557.00	11627.00	44950	20230628	-38.15	27050	20230913	2.77	44950	-38.15	20230628	27050	2.77	20230913	44950	-38.15	20230628	27050	2.77	20230913	1.54	Y	178920	500	146 억	1495672	N	N	4447	N	N
74	20230914	160748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	450	2	1.65	2132313700	77077	42.60	27350	27900	27350	35450	19150	27300	27664.68	5.05	0	17610	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8149	17.82	2.39	12	0.26	1557.00	11627.00	44950	20230628	-38.26	27050	20230913	2.59	44950	-38.26	20230628	27050	2.59	20230913	44950	-38.26	20230628	27050	2.59	20230913	1.57	Y	178920	500	146 억	1483281	N	N	4447	N	N
75	20230914	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	450	2	1.65	1608392450	58199	32.17	27350	27900	27350	35450	19150	27300	27636.08	5.05	0	9688	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8149	17.82	2.39	12	0.20	1557.00	11627.00	44950	20230628	-38.26	27050	20230913	2.59	44950	-38.26	20230628	27050	2.59	20230913	44950	-38.26	20230628	27050	2.59	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
76	20230914	140740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27800	500	2	1.83	1190059650	43154	23.85	27350	27850	27350	35450	19150	27300	27577.04	5.05	0	9638	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8164	17.85	2.39	12	0.15	1557.00	11627.00	44950	20230628	-38.15	27050	20230913	2.77	44950	-38.15	20230628	27050	2.77	20230913	44950	-38.15	20230628	27050	2.77	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
77	20230914	130726	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27800	500	2	1.83	1011450700	36721	20.30	27350	27800	27350	35450	19150	27300	27544.20	5.05	0	6547	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8164	17.85	2.39	12	0.13	1557.00	11627.00	44950	20230628	-38.15	27050	20230913	2.77	44950	-38.15	20230628	27050	2.77	20230913	44950	-38.15	20230628	27050	2.77	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
78	20230914	120735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	250	2	0.92	801401000	29126	16.10	27350	27650	27350	35450	19150	27300	27514.97	5.05	0	3679	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8090	17.69	2.37	12	0.10	1557.00	11627.00	44950	20230628	-38.71	27050	20230913	1.85	44950	-38.71	20230628	27050	1.85	20230913	44950	-38.71	20230628	27050	1.85	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
79	20230914	110729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	300	2	1.10	726550250	26413	14.60	27350	27650	27350	35450	19150	27300	27507.30	5.05	0	2421	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8105	17.73	2.37	12	0.09	1557.00	11627.00	44950	20230628	-38.60	27050	20230913	2.03	44950	-38.60	20230628	27050	2.03	20230913	44950	-38.60	20230628	27050	2.03	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
80	20230914	100722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	250	2	0.92	460662250	16747	9.26	27350	27650	27350	35450	19150	27300	27507.15	5.05	0	2042	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8090	17.69	2.37	12	0.06	1557.00	11627.00	44950	20230628	-38.71	27050	20230913	1.85	44950	-38.71	20230628	27050	1.85	20230913	44950	-38.71	20230628	27050	1.85	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
81	20230914	090736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	100	2	0.37	86455550	3151	1.74	27350	27550	27350	35450	19150	27300	27437.50	5.05	0	-149	28466	27882	27466	26882	26466	27675	26675	147	8150	500	19650	50	1	29366322	8046	17.60	2.36	12	0.01	1557.00	11627.00	44950	20230628	-39.04	27050	20230913	1.29	44950	-39.04	20230628	27050	1.29	20230913	44950	-39.04	20230628	27050	1.29	20230913	1.57	Y	178920	500	146 억	1483281	N	N	60539	N	N
82	20230913	160742	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27300	-650	5	-2.33	4933233550	180739	190.73	28050	28050	27050	36300	19600	27950	27294.78	4.87	0	61603	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	8017	17.53	2.35	12	0.62	1557.00	11627.00	44950	20230628	-39.27	27050	20230913	0.92	44950	-39.27	20230628	27050	0.92	20230913	44950	-39.27	20230628	27050	0.92	20230913	1.51	Y	178920	500	146 억	1430059	N	N	60539	N	N
83	20230913	150734	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27150	-800	5	-2.86	3816991900	139665	147.38	28050	28050	27050	36300	19600	27950	27329.62	4.87	0	45036	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	7973	17.44	2.34	12	0.48	1557.00	11627.00	44950	20230628	-39.60	27050	20230913	0.37	44950	-39.60	20230628	27050	0.37	20230913	44950	-39.60	20230628	27050	0.37	20230913	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
84	20230913	140740	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27450	-500	5	-1.79	2697644750	98485	103.93	28050	28050	27050	36300	19600	27950	27391.43	4.87	0	21177	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	8061	17.63	2.36	12	0.34	1557.00	11627.00	44950	20230628	-38.93	27050	20230913	1.48	44950	-38.93	20230628	27050	1.48	20230913	44950	-38.93	20230628	27050	1.48	20230913	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
85	20230913	130718	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27450	-500	5	-1.79	2294336950	83781	88.41	28050	28050	27050	36300	19600	27950	27384.93	4.87	0	11035	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	8061	17.63	2.36	12	0.29	1557.00	11627.00	44950	20230628	-38.93	27050	20230913	1.48	44950	-38.93	20230628	27050	1.48	20230913	44950	-38.93	20230628	27050	1.48	20230913	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
86	20230913	120735	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27400	-550	5	-1.97	1928047150	70435	74.33	28050	28050	27050	36300	19600	27950	27373.42	4.87	0	2191	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	8046	17.60	2.36	12	0.24	1557.00	11627.00	44950	20230628	-39.04	27050	20230913	1.29	44950	-39.04	20230628	27050	1.29	20230913	44950	-39.04	20230628	27050	1.29	20230913	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
87	20230913	110736	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27150	-800	5	-2.86	1393538000	50804	53.61	28050	28050	27050	36300	19600	27950	27429.69	4.87	0	-4531	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	7973	17.44	2.34	12	0.17	1557.00	11627.00	44950	20230628	-39.60	27050	20230913	0.37	44950	-39.60	20230628	27050	0.37	20230913	44950	-39.60	20230628	27050	0.37	20230913	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
88	20230913	100729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	-400	5	-1.43	344720550	12416	13.10	28050	28050	27550	36300	19600	27950	27764.22	4.87	0	-4087	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	8090	17.69	2.37	12	0.04	1557.00	11627.00	44950	20230628	-38.71	27350	20230911	0.73	44950	-38.71	20230628	27350	0.73	20230911	44950	-38.71	20230628	27350	0.73	20230911	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
89	20230913	090722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	-200	5	-0.72	93331550	3348	3.53	28050	28050	27700	36300	19600	27950	27876.81	4.87	0	-1256	28616	28282	27816	27482	27016	28450	27650	147	8350	500	20120	50	1	29366322	8149	17.82	2.39	12	0.01	1557.00	11627.00	44950	20230628	-38.26	27350	20230911	1.46	44950	-38.26	20230628	27350	1.46	20230911	44950	-38.26	20230628	27350	1.46	20230911	1.51	Y	178920	500	146 억	1430059	N	N	5546	N	N
90	20230912	160719	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27950	250	2	0.90	2632814600	94485	42.39	27700	28150	27350	36000	19400	27700	27864.79	4.81	0	15385	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8208	17.95	2.40	12	0.32	1557.00	11627.00	44950	20230628	-37.82	27350	20230912	2.19	44950	-37.82	20230628	27350	2.19	20230912	44950	-37.82	20230628	27350	2.19	20230912	1.53	Y	178920	500	146 억	1413703	N	N	5546	N	N
91	20230912	150727	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	28000	300	2	1.08	2443031450	87704	39.35	27700	28150	27350	36000	19400	27700	27855.42	4.81	0	15258	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8223	17.98	2.41	12	0.30	1557.00	11627.00	44950	20230628	-37.71	27350	20230912	2.38	44950	-37.71	20230628	27350	2.38	20230912	44950	-37.71	20230628	27350	2.38	20230912	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
92	20230912	140725	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27950	250	2	0.90	2131360000	76555	34.35	27700	28150	27350	36000	19400	27700	27840.90	4.81	0	14687	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8208	17.95	2.40	12	0.26	1557.00	11627.00	44950	20230628	-37.82	27350	20230912	2.19	44950	-37.82	20230628	27350	2.19	20230912	44950	-37.82	20230628	27350	2.19	20230912	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
93	20230912	130717	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27950	250	2	0.90	1797802000	64623	28.99	27700	28150	27350	36000	19400	27700	27819.85	4.81	0	13617	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8208	17.95	2.40	12	0.22	1557.00	11627.00	44950	20230628	-37.82	27350	20230912	2.19	44950	-37.82	20230628	27350	2.19	20230912	44950	-37.82	20230628	27350	2.19	20230912	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
94	20230912	120713	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	28000	300	2	1.08	1445819000	52035	23.35	27700	28050	27350	36000	19400	27700	27785.51	4.81	0	10846	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8223	17.98	2.41	12	0.18	1557.00	11627.00	44950	20230628	-37.71	27350	20230912	2.38	44950	-37.71	20230628	27350	2.38	20230912	44950	-37.71	20230628	27350	2.38	20230912	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
95	20230912	110720	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27750	50	2	0.18	967895000	34930	15.67	27700	28050	27350	36000	19400	27700	27709.56	4.81	0	2358	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8149	17.82	2.39	12	0.12	1557.00	11627.00	44950	20230628	-38.26	27350	20230912	1.46	44950	-38.26	20230628	27350	1.46	20230912	44950	-38.26	20230628	27350	1.46	20230912	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
96	20230912	100714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	-150	5	-0.54	535190350	19230	8.63	27700	28050	27550	36000	19400	27700	27831.01	4.81	0	2098	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8090	17.69	2.37	12	0.07	1557.00	11627.00	44950	20230628	-38.71	27350	20230911	0.73	44950	-38.71	20230628	27350	0.73	20230911	44950	-38.71	20230628	27350	0.73	20230911	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
97	20230912	090731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	350	2	1.26	159606000	5726	2.57	27700	28050	27700	36000	19400	27700	27873.91	4.81	0	2193	29133	28416	27883	27166	26633	28150	26900	147	8300	500	19940	50	1	29366322	8237	18.02	2.41	12	0.02	1557.00	11627.00	44950	20230628	-37.60	27350	20230911	2.56	44950	-37.60	20230628	27350	2.56	20230911	44950	-37.60	20230628	27350	2.56	20230911	1.53	Y	178920	500	146 억	1413703	N	N	11804	N	N
98	20230911	160714	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27700	-1250	5	-4.32	5868610200	211273	332.36	28300	28600	27350	37600	20300	28950	27777.41	5.07	0	-78564	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8134	17.79	2.38	12	0.72	1557.00	11627.00	44950	20230628	-38.38	27350	20230911	1.28	44950	-38.38	20230628	27350	1.28	20230911	44950	-38.38	20230628	27350	1.28	20230911	1.56	Y	178920	500	146 억	1488164	N	N	11804	N	N
99	20230911	150720	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27650	-1300	5	-4.49	5701715950	205249	322.88	28300	28600	27350	37600	20300	28950	27779.51	5.07	0	-77913	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8120	17.76	2.38	12	0.70	1557.00	11627.00	44950	20230628	-38.49	27350	20230911	1.10	44950	-38.49	20230628	27350	1.10	20230911	44950	-38.49	20230628	27350	1.10	20230911	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
100	20230911	140729	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27650	-1300	5	-4.49	5459703300	196491	309.10	28300	28600	27350	37600	20300	28950	27786.02	5.07	0	-75928	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8120	17.76	2.38	12	0.67	1557.00	11627.00	44950	20230628	-38.49	27350	20230911	1.10	44950	-38.49	20230628	27350	1.10	20230911	44950	-38.49	20230628	27350	1.10	20230911	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
101	20230911	130703	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27600	-1350	5	-4.66	5098010700	183423	288.55	28300	28600	27350	37600	20300	28950	27793.74	5.07	0	-74274	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8105	17.73	2.37	12	0.62	1557.00	11627.00	44950	20230628	-38.60	27350	20230911	0.91	44950	-38.60	20230628	27350	0.91	20230911	44950	-38.60	20230628	27350	0.91	20230911	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
102	20230911	120716	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27600	-1350	5	-4.66	4726912450	169996	267.42	28300	28600	27350	37600	20300	28950	27806.02	5.07	0	-71345	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8105	17.73	2.37	12	0.58	1557.00	11627.00	44950	20230628	-38.60	27350	20230911	0.91	44950	-38.60	20230628	27350	0.91	20230911	44950	-38.60	20230628	27350	0.91	20230911	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
103	20230911	110703	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	27600	-1350	5	-4.66	4145295700	148896	234.23	28300	28600	27350	37600	20300	28950	27840.21	5.07	0	-68866	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8105	17.73	2.37	12	0.51	1557.00	11627.00	44950	20230628	-38.60	27350	20230911	0.91	44950	-38.60	20230628	27350	0.91	20230911	44950	-38.60	20230628	27350	0.91	20230911	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
104	20230911	100704	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	-1400	5	-4.84	3001367750	107353	168.88	28300	28600	27500	37600	20300	28950	27957.93	5.07	0	-52707	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8090	17.69	2.37	12	0.37	1557.00	11627.00	44950	20230628	-38.71	27400	20230106	0.55	44950	-38.71	20230628	27400	0.55	20230106	44950	-38.71	20230628	27400	0.55	20230106	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
105	20230911	090701	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	-800	5	-2.76	888851000	31364	49.34	28300	28600	28150	37600	20300	28950	28339.85	5.07	0	-1058	29816	29382	28966	28532	28116	29175	28325	147	8650	500	20840	50	1	29366322	8267	18.08	2.42	12	0.11	1557.00	11627.00	44950	20230628	-37.37	27400	20230106	2.74	44950	-37.37	20230628	27400	2.74	20230106	44950	-37.37	20230628	27400	2.74	20230106	1.56	Y	178920	500	146 억	1488164	N	N	4246	N	N
106	20230908	160719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	-200	5	-0.69	1823628400	63178	104.93	29300	29400	28550	37850	20450	29150	28864.88	5.05	0	10114	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8502	18.59	2.49	12	0.22	1557.00	11627.00	44950	20230628	-35.60	27400	20230106	5.66	44950	-35.60	20230628	27400	5.66	20230106	44950	-35.60	20230628	27400	5.66	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4246	N	N
107	20230908	150717	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	-300	5	-1.03	1690512550	58576	97.28	29300	29400	28550	37850	20450	29150	28860.16	5.05	0	8873	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8472	18.53	2.48	12	0.20	1557.00	11627.00	44950	20230628	-35.82	27400	20230106	5.29	44950	-35.82	20230628	27400	5.29	20230106	44950	-35.82	20230628	27400	5.29	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
108	20230908	140710	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28700	-450	5	-1.54	1376532650	47644	79.13	29300	29400	28700	37850	20450	29150	28892.05	5.05	0	4738	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8428	18.43	2.47	12	0.16	1557.00	11627.00	44950	20230628	-36.15	27400	20230106	4.74	44950	-36.15	20230628	27400	4.74	20230106	44950	-36.15	20230628	27400	4.74	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
109	20230908	130719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	-300	5	-1.03	1093516750	37810	62.80	29300	29400	28700	37850	20450	29150	28921.36	5.05	0	3435	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8472	18.53	2.48	12	0.13	1557.00	11627.00	44950	20230628	-35.82	27400	20230106	5.29	44950	-35.82	20230628	27400	5.29	20230106	44950	-35.82	20230628	27400	5.29	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
110	20230908	120726	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	-300	5	-1.03	957917200	33117	55.00	29300	29400	28700	37850	20450	29150	28925.24	5.05	0	3016	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8472	18.53	2.48	12	0.11	1557.00	11627.00	44950	20230628	-35.82	27400	20230106	5.29	44950	-35.82	20230628	27400	5.29	20230106	44950	-35.82	20230628	27400	5.29	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
111	20230908	110723	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28800	-350	5	-1.20	773576850	26734	44.40	29300	29400	28700	37850	20450	29150	28936.07	5.05	0	1578	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8458	18.50	2.48	12	0.09	1557.00	11627.00	44950	20230628	-35.93	27400	20230106	5.11	44950	-35.93	20230628	27400	5.11	20230106	44950	-35.93	20230628	27400	5.11	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
112	20230908	100715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28900	-250	5	-0.86	485188100	16740	27.80	29300	29400	28700	37850	20450	29150	28983.76	5.05	0	742	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8487	18.56	2.49	12	0.06	1557.00	11627.00	44950	20230628	-35.71	27400	20230106	5.47	44950	-35.71	20230628	27400	5.47	20230106	44950	-35.71	20230628	27400	5.47	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
113	20230908	090719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	0	3	0.00	55215750	1911	3.17	29300	29400	28700	37850	20450	29150	28893.64	5.05	0	225	29750	29450	29100	28800	28450	29600	28950	147	8700	500	20980	50	1	29366322	8560	18.72	2.51	12	0.01	1557.00	11627.00	44950	20230628	-35.15	27400	20230106	6.39	44950	-35.15	20230628	27400	6.39	20230106	44950	-35.15	20230628	27400	6.39	20230106	1.54	Y	178920	500	146 억	1482933	N	N	4051	N	N
114	20230907	160708	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	-200	5	-0.68	1747362650	60108	80.34	29100	29400	28750	38150	20550	29350	29070.21	4.98	0	5198	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8560	18.72	2.51	12	0.20	1557.00	11627.00	44950	20230628	-35.15	27400	20230106	6.39	44950	-35.15	20230628	27400	6.39	20230106	44950	-35.15	20230628	27400	6.39	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4050	N	N
115	20230907	150714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	-400	5	-1.36	1652689950	56854	75.99	29100	29400	28750	38150	20550	29350	29069.00	4.98	0	4195	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8502	18.59	2.49	12	0.19	1557.00	11627.00	44950	20230628	-35.60	27400	20230106	5.66	44950	-35.60	20230628	27400	5.66	20230106	44950	-35.60	20230628	27400	5.66	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
116	20230907	140710	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	-300	5	-1.02	1490361750	51256	68.51	29100	29400	28750	38150	20550	29350	29076.81	4.98	0	3325	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8531	18.66	2.50	12	0.17	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
117	20230907	130709	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29250	-100	5	-0.34	1278364950	43980	58.78	29100	29400	28750	38150	20550	29350	29066.94	4.98	0	2286	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8590	18.79	2.52	12	0.15	1557.00	11627.00	44950	20230628	-34.93	27400	20230106	6.75	44950	-34.93	20230628	27400	6.75	20230106	44950	-34.93	20230628	27400	6.75	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
118	20230907	120718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	-300	5	-1.02	1107037900	38105	50.93	29100	29400	28750	38150	20550	29350	29052.28	4.98	0	2401	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8531	18.66	2.50	12	0.13	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
119	20230907	110715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	-300	5	-1.02	995601400	34270	45.81	29100	29400	28750	38150	20550	29350	29051.66	4.98	0	3662	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8531	18.66	2.50	12	0.12	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
120	20230907	100714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29300	-50	5	-0.17	730622800	25157	33.62	29100	29400	28750	38150	20550	29350	29042.49	4.98	0	3389	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8604	18.82	2.52	12	0.09	1557.00	11627.00	44950	20230628	-34.82	27400	20230106	6.93	44950	-34.82	20230628	27400	6.93	20230106	44950	-34.82	20230628	27400	6.93	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
121	20230907	090724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	-300	5	-1.02	155855750	5378	7.19	29100	29150	28750	38150	20550	29350	28980.04	4.98	0	-55	30316	29832	29516	29032	28716	29675	28875	147	8800	500	21130	50	1	29366322	8531	18.66	2.50	12	0.02	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.52	Y	178920	500	146 억	1462105	N	N	4786	N	N
122	20230906	160710	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29350	-700	5	-2.33	2206739850	74713	112.41	29850	30000	29200	39050	21050	30050	29536.34	5.06	0	-1857	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8619	18.85	2.52	12	0.25	1557.00	11627.00	44950	20230628	-34.71	27400	20230106	7.12	44950	-34.71	20230628	27400	7.12	20230106	44950	-34.71	20230628	27400	7.12	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4786	N	N
123	20230906	150712	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29350	-700	5	-2.33	2099611200	71068	106.93	29850	30000	29200	39050	21050	30050	29543.68	5.06	0	-3007	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8619	18.85	2.52	12	0.24	1557.00	11627.00	44950	20230628	-34.71	27400	20230106	7.12	44950	-34.71	20230628	27400	7.12	20230106	44950	-34.71	20230628	27400	7.12	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
124	20230906	140713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29400	-650	5	-2.16	1571611850	53067	79.84	29850	30000	29350	39050	21050	30050	29615.60	5.06	0	-6615	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8634	18.88	2.53	12	0.18	1557.00	11627.00	44950	20230628	-34.59	27400	20230106	7.30	44950	-34.59	20230628	27400	7.30	20230106	44950	-34.59	20230628	27400	7.30	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
125	20230906	130705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29500	-550	5	-1.83	1220828000	41156	61.92	29850	30000	29500	39050	21050	30050	29663.41	5.06	0	-5872	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8663	18.95	2.54	12	0.14	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
126	20230906	120718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29600	-450	5	-1.50	828099400	27861	41.92	29850	30000	29500	39050	21050	30050	29722.51	5.06	0	-2527	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8692	19.01	2.55	12	0.09	1557.00	11627.00	44950	20230628	-34.15	27400	20230106	8.03	44950	-34.15	20230628	27400	8.03	20230106	44950	-34.15	20230628	27400	8.03	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
127	20230906	110719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	-350	5	-1.16	501455450	16829	25.32	29850	30000	29700	39050	21050	30050	29797.07	5.06	0	-1867	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8722	19.08	2.55	12	0.06	1557.00	11627.00	44950	20230628	-33.93	27400	20230106	8.39	44950	-33.93	20230628	27400	8.39	20230106	44950	-33.93	20230628	27400	8.39	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
128	20230906	100656	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-150	5	-0.50	374951100	12581	18.93	29850	30000	29700	39050	21050	30050	29802.93	5.06	0	-2052	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8781	19.20	2.57	12	0.04	1557.00	11627.00	44950	20230628	-33.48	27400	20230106	9.12	44950	-33.48	20230628	27400	9.12	20230106	44950	-33.48	20230628	27400	9.12	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
129	20230906	090704	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	-300	5	-1.00	74548950	2500	3.76	29850	30000	29750	39050	21050	30050	29819.40	5.06	0	-332	30650	30350	30050	29750	29450	30500	29900	147	9000	500	21630	50	1	29366322	8736	19.11	2.56	12	0.01	1557.00	11627.00	44950	20230628	-33.82	27400	20230106	8.58	44950	-33.82	20230628	27400	8.58	20230106	44950	-33.82	20230628	27400	8.58	20230106	1.54	Y	178920	500	146 억	1487363	N	N	4036	N	N
130	20230905	160705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	1976635150	65951	72.69	30000	30350	29750	39100	21100	30100	29971.25	5.03	0	8865	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8825	19.30	2.58	12	0.22	1557.00	11627.00	44950	20230628	-33.15	27400	20230106	9.67	44950	-33.15	20230628	27400	9.67	20230106	44950	-33.15	20230628	27400	9.67	20230106	1.56	Y	178920	500	146 억	1476224	N	N	4036	N	N
131	20230905	150715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-100	5	-0.33	1852366350	61813	68.13	30000	30350	29750	39100	21100	30100	29967.26	5.03	0	9025	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8810	19.27	2.58	12	0.21	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
132	20230905	140714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-100	5	-0.33	1604048050	53533	59.00	30000	30350	29750	39100	21100	30100	29963.72	5.03	0	10372	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8810	19.27	2.58	12	0.18	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
133	20230905	130655	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	-250	5	-0.83	1406570400	46958	51.76	30000	30350	29750	39100	21100	30100	29953.80	5.03	0	11024	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8766	19.17	2.57	12	0.16	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
134	20230905	120700	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	-300	5	-1.00	1110739850	37045	40.83	30000	30350	29800	39100	21100	30100	29983.53	5.03	0	10081	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8751	19.14	2.56	12	0.13	1557.00	11627.00	44950	20230628	-33.70	27400	20230106	8.76	44950	-33.70	20230628	27400	8.76	20230106	44950	-33.70	20230628	27400	8.76	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
135	20230905	110706	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	-250	5	-0.83	632325000	21058	23.21	30000	30350	29850	39100	21100	30100	30027.78	5.03	0	4026	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8766	19.17	2.57	12	0.07	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
136	20230905	100656	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	382331050	12708	14.01	30000	30350	29950	39100	21100	30100	30085.86	5.03	0	2104	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8825	19.30	2.58	12	0.04	1557.00	11627.00	44950	20230628	-33.15	27400	20230106	9.67	44950	-33.15	20230628	27400	9.67	20230106	44950	-33.15	20230628	27400	9.67	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
137	20230905	090654	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	150	2	0.50	35419450	1176	1.30	30000	30350	30000	39100	21100	30100	30118.58	5.03	0	13	30766	30432	29966	29632	29166	30600	29800	147	9000	500	21670	50	1	29366322	8883	19.43	2.60	12	0.00	1557.00	11627.00	44950	20230628	-32.70	27400	20230106	10.40	44950	-32.70	20230628	27400	10.40	20230106	44950	-32.70	20230628	27400	10.40	20230106	1.56	Y	178920	500	146 억	1476224	N	N	10464	N	N
138	20230904	160653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	250	2	0.84	2700188450	90333	45.70	29900	30300	29500	38800	20900	29850	29891.21	5.05	0	-4189	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8839	19.33	2.59	12	0.31	1557.00	11627.00	44950	20230628	-33.04	27400	20230106	9.85	44950	-33.04	20230628	27400	9.85	20230106	44950	-33.04	20230628	27400	9.85	20230106	1.56	Y	178920	500	146 억	1482501	N	N	10464	N	N
139	20230904	150645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	150	2	0.50	2362632850	79068	40.00	29900	30300	29500	38800	20900	29850	29881.02	5.05	0	-5135	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8810	19.27	2.58	12	0.27	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
140	20230904	140639	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	100	2	0.34	2132489400	71411	36.13	29900	30300	29500	38800	20900	29850	29862.20	5.05	0	-5773	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8795	19.24	2.58	12	0.24	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
141	20230904	130651	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	200	2	0.67	1697038000	56945	28.81	29900	30100	29500	38800	20900	29850	29801.35	5.05	0	-7013	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8825	19.30	2.58	12	0.19	1557.00	11627.00	44950	20230628	-33.15	27400	20230106	9.67	44950	-33.15	20230628	27400	9.67	20230106	44950	-33.15	20230628	27400	9.67	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
142	20230904	120637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29600	-250	5	-0.84	1229984350	41314	20.90	29900	30050	29500	38800	20900	29850	29771.61	5.05	0	-10124	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8692	19.01	2.55	12	0.14	1557.00	11627.00	44950	20230628	-34.15	27400	20230106	8.03	44950	-34.15	20230628	27400	8.03	20230106	44950	-34.15	20230628	27400	8.03	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
143	20230904	110629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29550	-300	5	-1.01	988474750	33155	16.77	29900	30050	29500	38800	20900	29850	29813.75	5.05	0	-10616	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8678	18.98	2.54	12	0.11	1557.00	11627.00	44950	20230628	-34.26	27400	20230106	7.85	44950	-34.26	20230628	27400	7.85	20230106	44950	-34.26	20230628	27400	7.85	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
144	20230904	100633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	-50	5	-0.17	676113900	22610	11.44	29900	30050	29650	38800	20900	29850	29903.31	5.05	0	-8164	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8751	19.14	2.56	12	0.08	1557.00	11627.00	44950	20230628	-33.70	27400	20230106	8.76	44950	-33.70	20230628	27400	8.76	20230106	44950	-33.70	20230628	27400	8.76	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
145	20230904	090644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	0	3	0.00	174721150	5843	2.96	29900	30050	29850	38800	20900	29850	29902.64	5.05	0	-3495	30950	30400	29900	29350	28850	30675	29625	147	8950	500	21490	50	1	29366322	8766	19.17	2.57	12	0.02	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.56	Y	178920	500	146 억	1482501	N	N	40699	N	N
146	20230901	160634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	150	2	0.51	5916975950	197071	207.34	29400	30450	29400	38600	20800	29700	30024.66	4.94	0	32612	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8766	19.17	2.57	12	0.67	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.60	Y	178920	500	146 억	1449736	N	N	40699	N	N
147	20230901	150642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	400	2	1.35	5660045350	188486	198.31	29400	30450	29400	38600	20800	29700	30029.00	4.94	0	33301	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8839	19.33	2.59	12	0.64	1557.00	11627.00	44950	20230628	-33.04	27400	20230106	9.85	44950	-33.04	20230628	27400	9.85	20230106	44950	-33.04	20230628	27400	9.85	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N
148	20230901	140646	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	400	2	1.35	4812900250	160264	168.62	29400	30450	29400	38600	20800	29700	30031.08	4.94	0	35558	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8839	19.33	2.59	12	0.55	1557.00	11627.00	44950	20230628	-33.04	27400	20230106	9.85	44950	-33.04	20230628	27400	9.85	20230106	44950	-33.04	20230628	27400	9.85	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N
149	20230901	130628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	650	2	2.19	3917359850	130569	137.37	29400	30450	29400	38600	20800	29700	30002.22	4.94	0	31854	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8913	19.49	2.61	12	0.44	1557.00	11627.00	44950	20230628	-32.48	27400	20230106	10.77	44950	-32.48	20230628	27400	10.77	20230106	44950	-32.48	20230628	27400	10.77	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N
150	20230901	120632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	400	2	1.35	2811154000	94052	98.95	29400	30200	29400	38600	20800	29700	29889.36	4.94	0	22122	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8839	19.33	2.59	12	0.32	1557.00	11627.00	44950	20230628	-33.04	27400	20230106	9.85	44950	-33.04	20230628	27400	9.85	20230106	44950	-33.04	20230628	27400	9.85	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N
151	20230901	110636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	300	2	1.01	1754770000	58852	61.92	29400	30150	29400	38600	20800	29700	29816.66	4.94	0	18954	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8810	19.27	2.58	12	0.20	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N
152	20230901	100628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	100	2	0.34	696377250	23535	24.76	29400	29850	29400	38600	20800	29700	29589.01	4.94	0	3709	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8751	19.14	2.56	12	0.08	1557.00	11627.00	44950	20230628	-33.70	27400	20230106	8.76	44950	-33.70	20230628	27400	8.76	20230106	44950	-33.70	20230628	27400	8.76	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N
153	20230901	090620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29500	-200	5	-0.67	67013100	2272	2.39	29400	29650	29400	38600	20800	29700	29495.20	4.94	0	-545	30166	29932	29516	29282	28866	30050	29400	147	8900	500	21380	50	1	29366322	8663	18.95	2.54	12	0.01	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.60	Y	178920	500	146 억	1449736	N	N	10203	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History