KissMeData/009830/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 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	20241031	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21450	-50	5	-0.23	16372562150	767919	90.48	21400	21900	20900	27950	15050	21500	21320.34	19.64	0	44554	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36871	-18.32	0.47	12	0.45	-1171.00	45611.00	39750	20231228	-46.04	20000	20241023	7.25	39500	-45.70	20240102	20000	7.25	20241023	39750	-46.04	20231228	20000	7.25	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	2218	N	N
3	20241031	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21250	-250	5	-1.16	14112645800	662157	78.01	21400	21900	20900	27950	15050	21500	21312.92	19.64	0	22763	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36527	-18.15	0.47	12	0.39	-1171.00	45611.00	39750	20231228	-46.54	20000	20241023	6.25	39500	-46.20	20240102	20000	6.25	20241023	39750	-46.54	20231228	20000	6.25	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
4	20241031	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21350	-150	5	-0.70	12237282650	574015	67.63	21400	21900	20900	27950	15050	21500	21318.50	19.64	0	-7208	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36699	-18.23	0.47	12	0.33	-1171.00	45611.00	39750	20231228	-46.29	20000	20241023	6.75	39500	-45.95	20240102	20000	6.75	20241023	39750	-46.29	20231228	20000	6.75	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
5	20241031	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21400	-100	5	-0.47	10876054250	510526	60.15	21400	21900	20900	27950	15050	21500	21303.32	19.64	0	-40972	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36785	-18.27	0.47	12	0.30	-1171.00	45611.00	39750	20231228	-46.16	20000	20241023	7.00	39500	-45.82	20240102	20000	7.00	20241023	39750	-46.16	20231228	20000	7.00	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
6	20241031	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21250	-250	5	-1.16	9912332900	465236	54.81	21400	21900	20900	27950	15050	21500	21305.71	19.64	0	-57373	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36527	-18.15	0.47	12	0.27	-1171.00	45611.00	39750	20231228	-46.54	20000	20241023	6.25	39500	-46.20	20240102	20000	6.25	20241023	39750	-46.54	20231228	20000	6.25	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
7	20241031	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21100	-400	5	-1.86	8822314950	413723	48.74	21400	21900	20900	27950	15050	21500	21323.88	19.64	0	-47966	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36269	-18.02	0.46	12	0.24	-1171.00	45611.00	39750	20231228	-46.92	20000	20241023	5.50	39500	-46.58	20240102	20000	5.50	20241023	39750	-46.92	20231228	20000	5.50	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
8	20241031	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21300	-200	5	-0.93	6585761850	308098	36.30	21400	21900	20900	27950	15050	21500	21375.23	19.64	0	-36601	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36613	-18.19	0.47	12	0.18	-1171.00	45611.00	39750	20231228	-46.42	20000	20241023	6.50	39500	-46.08	20240102	20000	6.50	20241023	39750	-46.42	20231228	20000	6.50	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
9	20241031	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21450	-50	5	-0.23	1284417900	60768	7.16	21400	21500	20950	27950	15050	21500	21131.69	19.64	0	-6553	22566	22032	21566	21032	20566	21800	20800	8757	6450	5000	15480	50	1	171892536	36871	-18.32	0.47	12	0.04	-1171.00	45611.00	39750	20231228	-46.04	20000	20241023	7.25	39500	-45.70	20240102	20000	7.25	20241023	39750	-46.04	20231228	20000	7.25	20241023	1.61	N	009830	5000	8756 억	33762778	N	N	4251	N	N
10	20241030	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21500	-400	5	-1.83	18171806400	844952	100.22	21650	22100	21100	28450	15350	21900	21506.31	19.65	0	-8023	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	36957	-18.36	0.47	12	0.49	-1171.00	45611.00	39750	20231228	-45.91	20000	20241023	7.50	39500	-45.57	20240102	20000	7.50	20241023	39750	-45.91	20231228	20000	7.50	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	4243	N	N
11	20241030	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21450	-450	5	-2.05	17049251350	792670	94.02	21650	22100	21100	28450	15350	21900	21508.63	19.65	0	-13363	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	36871	-18.32	0.47	12	0.46	-1171.00	45611.00	39750	20231228	-46.04	20000	20241023	7.25	39500	-45.70	20240102	20000	7.25	20241023	39750	-46.04	20231228	20000	7.25	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
12	20241030	140259	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21600	-300	5	-1.37	15427217700	717210	85.07	21650	22100	21100	28450	15350	21900	21510.03	19.65	0	-1214	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	37129	-18.45	0.47	12	0.42	-1171.00	45611.00	39750	20231228	-45.66	20000	20241023	8.00	39500	-45.32	20240102	20000	8.00	20241023	39750	-45.66	20231228	20000	8.00	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
13	20241030	130259	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21300	-600	5	-2.74	13610913200	632398	75.01	21650	22100	21100	28450	15350	21900	21522.69	19.65	0	5764	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	36613	-18.19	0.47	12	0.37	-1171.00	45611.00	39750	20231228	-46.42	20000	20241023	6.50	39500	-46.08	20240102	20000	6.50	20241023	39750	-46.42	20231228	20000	6.50	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
14	20241030	120300	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22000	100	2	0.46	10904534500	507253	60.17	21650	22100	21100	28450	15350	21900	21497.21	19.65	0	31909	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	37816	-18.79	0.48	12	0.30	-1171.00	45611.00	39750	20231228	-44.65	20000	20241023	10.00	39500	-44.30	20240102	20000	10.00	20241023	39750	-44.65	20231228	20000	10.00	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
15	20241030	110258	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21850	-50	5	-0.23	7849060450	367327	43.57	21650	21850	21100	28450	15350	21900	21368.02	19.65	0	9134	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	37559	-18.66	0.48	12	0.21	-1171.00	45611.00	39750	20231228	-45.03	20000	20241023	9.25	39500	-44.68	20240102	20000	9.25	20241023	39750	-45.03	20231228	20000	9.25	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
16	20241030	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21250	-650	5	-2.97	5157062350	242568	28.77	21650	21750	21100	28450	15350	21900	21260.22	19.65	0	-36949	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	36527	-18.15	0.47	12	0.14	-1171.00	45611.00	39750	20231228	-46.54	20000	20241023	6.25	39500	-46.20	20240102	20000	6.25	20241023	39750	-46.54	20231228	20000	6.25	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
17	20241030	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21300	-600	5	-2.74	1177658400	55180	6.55	21650	21750	21150	28450	15350	21900	21341.92	19.65	0	-9802	22700	22300	21800	21400	20900	22500	21600	8757	6550	5000	15760	50	1	171892536	36613	-18.19	0.47	12	0.03	-1171.00	45611.00	39750	20231228	-46.42	20000	20241023	6.50	39500	-46.08	20240102	20000	6.50	20241023	39750	-46.42	20231228	20000	6.50	20241023	1.63	N	009830	5000	8756 억	33770472	N	N	1022	N	N
18	20241029	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21900	150	2	0.69	18293829250	837261	81.81	21800	22200	21300	28250	15250	21750	21849.54	19.64	0	27199	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37644	-18.70	0.48	12	0.49	-1171.00	45611.00	39750	20231228	-44.91	20000	20241023	9.50	39500	-44.56	20240102	20000	9.50	20241023	39750	-44.91	20231228	20000	9.50	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	1022	N	N
19	20241029	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21900	150	2	0.69	17088297500	782233	76.43	21800	22200	21300	28250	15250	21750	21845.53	19.64	0	34907	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37644	-18.70	0.48	12	0.46	-1171.00	45611.00	39750	20231228	-44.91	20000	20241023	9.50	39500	-44.56	20240102	20000	9.50	20241023	39750	-44.91	20231228	20000	9.50	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	666	N	N
20	20241029	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21750	0	3	0.00	15668314200	717085	70.06	21800	22200	21300	28250	15250	21750	21850.01	19.64	0	32012	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37387	-18.57	0.48	12	0.42	-1171.00	45611.00	39750	20231228	-45.28	20000	20241023	8.75	39500	-44.94	20240102	20000	8.75	20241023	39750	-45.28	20231228	20000	8.75	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	666	N	N
21	20241029	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21700	-50	5	-0.23	14488083100	662843	64.76	21800	22200	21300	28250	15250	21750	21857.49	19.64	0	27888	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37301	-18.53	0.48	12	0.39	-1171.00	45611.00	39750	20231228	-45.41	20000	20241023	8.50	39500	-45.06	20240102	20000	8.50	20241023	39750	-45.41	20231228	20000	8.50	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	666	N	N
22	20241029	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21700	-50	5	-0.23	13470893400	616063	60.19	21800	22200	21300	28250	15250	21750	21866.10	19.64	0	38206	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37301	-18.53	0.48	12	0.36	-1171.00	45611.00	39750	20231228	-45.41	20000	20241023	8.50	39500	-45.06	20240102	20000	8.50	20241023	39750	-45.41	20231228	20000	8.50	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	666	N	N
23	20241029	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21750	0	3	0.00	11590494900	529644	51.75	21800	22200	21300	28250	15250	21750	21883.56	19.64	0	34427	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37387	-18.57	0.48	12	0.31	-1171.00	45611.00	39750	20231228	-45.28	20000	20241023	8.75	39500	-44.94	20240102	20000	8.75	20241023	39750	-45.28	20231228	20000	8.75	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	666	N	N
24	20241029	100253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22050	300	2	1.38	8551150950	390899	38.19	21800	22200	21300	28250	15250	21750	21875.60	19.64	0	18964	22483	22116	21383	21016	20283	22300	21200	8757	6500	5000	15660	50	1	171892536	37902	-18.83	0.48	12	0.23	-1171.00	45611.00	39750	20231228	-44.53	20000	20241023	10.25	39500	-44.18	20240102	20000	10.25	20241023	39750	-44.53	20231228	20000	10.25	20241023	1.64	N	009830	5000	8756 억	33766048	N	N	666	N	N
25	20241028	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21750	1300	2	6.36	21693412500	1015852	261.63	20700	21750	20650	26550	14350	20450	21354.28	19.54	0	197360	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	37387	-18.57	0.48	12	0.59	-1171.00	45611.00	39750	20231228	-45.28	20000	20241023	8.75	39500	-44.94	20240102	20000	8.75	20241023	39750	-45.28	20231228	20000	8.75	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	666	N	N
26	20241028	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21650	1200	2	5.87	19307368400	905886	233.31	20700	21700	20650	26550	14350	20450	21313.26	19.54	0	180567	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	37215	-18.49	0.47	12	0.53	-1171.00	45611.00	39750	20231228	-45.53	20000	20241023	8.25	39500	-45.19	20240102	20000	8.25	20241023	39750	-45.53	20231228	20000	8.25	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
27	20241028	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21650	1200	2	5.87	16161368450	760067	195.75	20700	21650	20650	26550	14350	20450	21263.11	19.54	0	167484	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	37215	-18.49	0.47	12	0.44	-1171.00	45611.00	39750	20231228	-45.53	20000	20241023	8.25	39500	-45.19	20240102	20000	8.25	20241023	39750	-45.53	20231228	20000	8.25	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
28	20241028	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21350	900	2	4.40	13378320750	630511	162.39	20700	21450	20650	26550	14350	20450	21218.25	19.54	0	126278	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	36699	-18.23	0.47	12	0.37	-1171.00	45611.00	39750	20231228	-46.29	20000	20241023	6.75	39500	-45.95	20240102	20000	6.75	20241023	39750	-46.29	20231228	20000	6.75	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
29	20241028	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21400	950	2	4.65	11948299250	563579	145.15	20700	21450	20650	26550	14350	20450	21200.78	19.54	0	126693	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	36785	-18.27	0.47	12	0.33	-1171.00	45611.00	39750	20231228	-46.16	20000	20241023	7.00	39500	-45.82	20240102	20000	7.00	20241023	39750	-46.16	20231228	20000	7.00	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
30	20241028	110236	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21150	700	2	3.42	10172236450	480301	123.70	20700	21450	20650	26550	14350	20450	21178.91	19.54	0	122616	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	36355	-18.06	0.46	12	0.28	-1171.00	45611.00	39750	20231228	-46.79	20000	20241023	5.75	39500	-46.46	20240102	20000	5.75	20241023	39750	-46.79	20231228	20000	5.75	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
31	20241028	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21300	850	2	4.16	7977199550	376596	96.99	20700	21450	20650	26550	14350	20450	21182.42	19.54	0	92314	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	36613	-18.19	0.47	12	0.22	-1171.00	45611.00	39750	20231228	-46.42	20000	20241023	6.50	39500	-46.08	20240102	20000	6.50	20241023	39750	-46.42	20231228	20000	6.50	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
32	20241028	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20700	250	2	1.22	309961100	14964	3.85	20700	20800	20650	26550	14350	20450	20714.16	19.54	0	-1504	20883	20666	20533	20316	20183	20600	20250	8757	6100	5000	14720	50	1	171892536	35582	-17.68	0.45	12	0.01	-1171.00	45611.00	39750	20231228	-47.92	20000	20241023	3.50	39500	-47.59	20240102	20000	3.50	20241023	39750	-47.92	20231228	20000	3.50	20241023	1.63	N	009830	5000	8756 억	33588062	N	N	1476	N	N
33	20241025	160248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20450	0	3	0.00	7902494000	384875	73.99	20650	20750	20400	26550	14350	20450	20533.04	19.55	0	-24331	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35152	-17.46	0.45	12	0.22	-1171.00	45611.00	39750	20231228	-48.55	20000	20241023	2.25	39500	-48.23	20240102	20000	2.25	20241023	39750	-48.55	20231228	20000	2.25	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	1476	N	N
34	20241025	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20450	0	3	0.00	6829870150	332472	63.92	20650	20750	20400	26550	14350	20450	20542.70	19.55	0	-28751	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35152	-17.46	0.45	12	0.19	-1171.00	45611.00	39750	20231228	-48.55	20000	20241023	2.25	39500	-48.23	20240102	20000	2.25	20241023	39750	-48.55	20231228	20000	2.25	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
35	20241025	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20450	0	3	0.00	5796846400	282005	54.22	20650	20750	20400	26550	14350	20450	20555.84	19.55	0	-33260	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35152	-17.46	0.45	12	0.16	-1171.00	45611.00	39750	20231228	-48.55	20000	20241023	2.25	39500	-48.23	20240102	20000	2.25	20241023	39750	-48.55	20231228	20000	2.25	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
36	20241025	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20500	50	2	0.24	4840188700	235388	45.25	20650	20750	20400	26550	14350	20450	20562.61	19.55	0	-27782	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35238	-17.51	0.45	12	0.14	-1171.00	45611.00	39750	20231228	-48.43	20000	20241023	2.50	39500	-48.10	20240102	20000	2.50	20241023	39750	-48.43	20231228	20000	2.50	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
37	20241025	120251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20450	0	3	0.00	4031080550	195999	37.68	20650	20750	20400	26550	14350	20450	20566.86	19.55	0	-26196	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35152	-17.46	0.45	12	0.11	-1171.00	45611.00	39750	20231228	-48.55	20000	20241023	2.25	39500	-48.23	20240102	20000	2.25	20241023	39750	-48.55	20231228	20000	2.25	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
38	20241025	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20500	50	2	0.24	3659641650	177862	34.19	20650	20750	20400	26550	14350	20450	20575.76	19.55	0	-26978	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35238	-17.51	0.45	12	0.10	-1171.00	45611.00	39750	20231228	-48.43	20000	20241023	2.50	39500	-48.10	20240102	20000	2.50	20241023	39750	-48.43	20231228	20000	2.50	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
39	20241025	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20600	150	2	0.73	2474627600	120039	23.08	20650	20750	20450	26550	14350	20450	20615.23	19.55	0	-7325	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35410	-17.59	0.45	12	0.07	-1171.00	45611.00	39750	20231228	-48.18	20000	20241023	3.00	39500	-47.85	20240102	20000	3.00	20241023	39750	-48.18	20231228	20000	3.00	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
40	20241025	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20550	100	2	0.49	341754050	16606	3.19	20650	20650	20500	26550	14350	20450	20580.37	19.55	0	-9048	21083	20766	20483	20166	19883	20750	20150	8757	6100	5000	14720	50	1	171892536	35324	-17.55	0.45	12	0.01	-1171.00	45611.00	39750	20231228	-48.30	20000	20241023	2.75	39500	-47.97	20240102	20000	2.75	20241023	39750	-48.30	20231228	20000	2.75	20241023	1.62	N	009830	5000	8756 억	33600864	N	N	4229	N	N
41	20241024	160247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20450	-100	5	-0.49	10481710500	511859	62.95	20450	20800	20200	26700	14400	20550	20477.85	19.56	0	-16674	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35152	-17.46	0.45	12	0.30	-1171.00	45611.00	39750	20231228	-48.55	20000	20241023	2.25	39500	-48.23	20240102	20000	2.25	20241023	39750	-48.55	20231228	20000	2.25	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4229	N	N
42	20241024	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20450	-100	5	-0.49	8713043150	425387	52.32	20450	20800	20200	26700	14400	20550	20482.59	19.56	0	-27184	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35152	-17.46	0.45	12	0.25	-1171.00	45611.00	39750	20231228	-48.55	20000	20241023	2.25	39500	-48.23	20240102	20000	2.25	20241023	39750	-48.55	20231228	20000	2.25	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
43	20241024	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20550	0	3	0.00	7732848700	377521	46.43	20450	20800	20200	26700	14400	20550	20483.19	19.56	0	-24237	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35324	-17.55	0.45	12	0.22	-1171.00	45611.00	39750	20231228	-48.30	20000	20241023	2.75	39500	-47.97	20240102	20000	2.75	20241023	39750	-48.30	20231228	20000	2.75	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
44	20241024	130250	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20600	50	2	0.24	6732451600	329029	40.47	20450	20800	20200	26700	14400	20550	20461.52	19.56	0	-21916	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35410	-17.59	0.45	12	0.19	-1171.00	45611.00	39750	20231228	-48.18	20000	20241023	3.00	39500	-47.85	20240102	20000	3.00	20241023	39750	-48.18	20231228	20000	3.00	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
45	20241024	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20750	200	2	0.97	5825697300	285220	35.08	20450	20750	20200	26700	14400	20550	20425.18	19.56	0	-16100	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35668	-17.72	0.45	12	0.17	-1171.00	45611.00	39750	20231228	-47.80	20000	20241023	3.75	39500	-47.47	20240102	20000	3.75	20241023	39750	-47.80	20231228	20000	3.75	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
46	20241024	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20500	-50	5	-0.24	4554714250	223594	27.50	20450	20650	20200	26700	14400	20550	20370.30	19.56	0	-21948	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35238	-17.51	0.45	12	0.13	-1171.00	45611.00	39750	20231228	-48.43	20000	20241023	2.50	39500	-48.10	20240102	20000	2.50	20241023	39750	-48.43	20231228	20000	2.50	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
47	20241024	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20500	-50	5	-0.24	3743494800	183911	22.62	20450	20650	20200	26700	14400	20550	20354.70	19.56	0	-17040	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	35238	-17.51	0.45	12	0.11	-1171.00	45611.00	39750	20231228	-48.43	20000	20241023	2.50	39500	-48.10	20240102	20000	2.50	20241023	39750	-48.43	20231228	20000	2.50	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
48	20241024	090237	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20350	-200	5	-0.97	483035100	23710	2.92	20450	20450	20300	26700	14400	20550	20371.05	19.56	0	7941	21250	20900	20450	20100	19650	20675	19875	8757	6150	5000	14790	50	1	171892536	34980	-17.38	0.45	12	0.01	-1171.00	45611.00	39750	20231228	-48.81	20000	20241023	1.75	39500	-48.48	20240102	20000	1.75	20241023	39750	-48.81	20231228	20000	1.75	20241023	1.61	N	009830	5000	8756 억	33613711	N	N	4936	N	N
49	20241023	160250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20550	50	2	0.24	16469591750	805419	96.95	20700	20800	20000	26650	14350	20500	20448.25	19.52	0	-146268	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	35324	-17.55	0.45	12	0.47	-1171.00	45611.00	39750	20231228	-48.30	20000	20241023	2.75	39500	-47.97	20240102	20000	2.75	20241023	39750	-48.30	20231228	20000	2.75	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	4936	N	N
50	20241023	150252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20650	150	2	0.73	14774057450	723077	87.04	20700	20800	20000	26650	14350	20500	20432.20	19.52	0	-144106	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	35496	-17.63	0.45	12	0.42	-1171.00	45611.00	39750	20231228	-48.05	20000	20241023	3.25	39500	-47.72	20240102	20000	3.25	20241023	39750	-48.05	20231228	20000	3.25	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
51	20241023	140254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20750	250	2	1.22	12994228950	637158	76.69	20700	20800	20000	26650	14350	20500	20394.05	19.52	0	-136383	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	35668	-17.72	0.45	12	0.37	-1171.00	45611.00	39750	20231228	-47.80	20000	20241023	3.75	39500	-47.47	20240102	20000	3.75	20241023	39750	-47.80	20231228	20000	3.75	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
52	20241023	130250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20500	0	3	0.00	11186413950	549662	66.16	20700	20800	20000	26650	14350	20500	20351.44	19.52	0	-155032	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	35238	-17.51	0.45	12	0.32	-1171.00	45611.00	39750	20231228	-48.43	20000	20241023	2.50	39500	-48.10	20240102	20000	2.50	20241023	39750	-48.43	20231228	20000	2.50	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
53	20241023	120248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20350	-150	5	-0.73	10415339700	512001	61.63	20700	20800	20000	26650	14350	20500	20342.42	19.52	0	-159033	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	34980	-17.38	0.45	12	0.30	-1171.00	45611.00	39750	20231228	-48.81	20000	20241023	1.75	39500	-48.48	20240102	20000	1.75	20241023	39750	-48.81	20231228	20000	1.75	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
54	20241023	110249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20250	-250	5	-1.22	9428059750	463442	55.78	20700	20800	20000	26650	14350	20500	20343.56	19.52	0	-166713	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	34808	-17.29	0.44	12	0.27	-1171.00	45611.00	39750	20231228	-49.06	20000	20241023	1.25	39500	-48.73	20240102	20000	1.25	20241023	39750	-49.06	20231228	20000	1.25	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
55	20241023	100248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20300	-200	5	-0.98	5145176600	250597	30.16	20700	20800	20200	26650	14350	20500	20531.68	19.52	0	-57643	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	34894	-17.34	0.45	12	0.15	-1171.00	45611.00	39750	20231228	-48.93	20200	20241023	0.50	39500	-48.61	20240102	20200	0.50	20241023	39750	-48.93	20231228	20200	0.50	20241023	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
56	20241023	090248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	20700	200	2	0.98	833358000	40229	4.84	20700	20800	20600	26650	14350	20500	20715.35	19.52	0	-11155	21500	21000	20750	20250	20000	20875	20125	8757	6150	5000	14760	50	1	171892536	35582	-17.68	0.45	12	0.02	-1171.00	45611.00	39750	20231228	-47.92	20500	20241022	0.98	39500	-47.59	20240102	20500	0.98	20241022	39750	-47.92	20231228	20500	0.98	20241022	1.60	N	009830	5000	8756 억	33547679	N	N	3977	N	N
57	20241022	160245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20500	-850	5	-3.98	17040394900	822436	68.15	21200	21250	20500	27750	14950	21350	20719.50	19.61	0	-160864	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35238	-17.51	0.45	12	0.48	-1171.00	45611.00	39750	20231228	-48.43	20500	20241022	0.00	39500	-48.10	20240102	20500	0.00	20241022	39750	-48.43	20231228	20500	0.00	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3977	N	N
58	20241022	150249	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20600	-750	5	-3.51	15392057650	742100	61.49	21200	21250	20550	27750	14950	21350	20740.79	19.61	0	-146639	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35410	-17.59	0.45	12	0.43	-1171.00	45611.00	39750	20231228	-48.18	20550	20241022	0.24	39500	-47.85	20240102	20550	0.24	20241022	39750	-48.18	20231228	20550	0.24	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
59	20241022	140250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20650	-700	5	-3.28	12824854300	617415	51.16	21200	21250	20600	27750	14950	21350	20771.37	19.61	0	-140449	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35496	-17.63	0.45	12	0.36	-1171.00	45611.00	39750	20231228	-48.05	20600	20241022	0.24	39500	-47.72	20240102	20600	0.24	20241022	39750	-48.05	20231228	20600	0.24	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
60	20241022	130248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20650	-700	5	-3.28	11693420850	562596	46.62	21200	21250	20600	27750	14950	21350	20784.24	19.61	0	-136594	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35496	-17.63	0.45	12	0.33	-1171.00	45611.00	39750	20231228	-48.05	20600	20241022	0.24	39500	-47.72	20240102	20600	0.24	20241022	39750	-48.05	20231228	20600	0.24	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
61	20241022	120248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20650	-700	5	-3.28	10815623150	520084	43.10	21200	21250	20600	27750	14950	21350	20795.37	19.61	0	-126654	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35496	-17.63	0.45	12	0.30	-1171.00	45611.00	39750	20231228	-48.05	20600	20241022	0.24	39500	-47.72	20240102	20600	0.24	20241022	39750	-48.05	20231228	20600	0.24	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
62	20241022	110247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20700	-650	5	-3.04	9287097200	446017	36.96	21200	21250	20600	27750	14950	21350	20821.68	19.61	0	-122448	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35582	-17.68	0.45	12	0.26	-1171.00	45611.00	39750	20231228	-47.92	20600	20241022	0.49	39500	-47.59	20240102	20600	0.49	20241022	39750	-47.92	20231228	20600	0.49	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
63	20241022	100248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20750	-600	5	-2.81	6258698050	299407	24.81	21200	21250	20700	27750	14950	21350	20902.88	19.61	0	-103900	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	35668	-17.72	0.45	12	0.17	-1171.00	45611.00	39750	20231228	-47.80	20700	20241022	0.24	39500	-47.47	20240102	20700	0.24	20241022	39750	-47.80	20231228	20700	0.24	20241022	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
64	20241022	090248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21200	-150	5	-0.70	518525150	24467	2.03	21200	21250	21150	27750	14950	21350	21189.45	19.61	0	-10700	22916	22132	21566	20782	20216	22525	21175	8757	6400	5000	15370	50	1	171892536	36441	-18.10	0.46	12	0.01	-1171.00	45611.00	39750	20231228	-46.67	20750	20241018	2.17	39500	-46.33	20240102	20750	2.17	20241018	39750	-46.67	20231228	20750	2.17	20241018	1.60	N	009830	5000	8756 억	33700576	N	N	3527	N	N
65	20241021	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21350	350	2	1.67	25833723700	1194139	83.66	21000	22350	21000	27300	14700	21000	21634.40	19.56	0	71241	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	36699	-18.23	0.47	12	0.69	-1171.00	45611.00	39750	20231228	-46.29	20750	20241018	2.89	39500	-45.95	20240102	20750	2.89	20241018	39750	-46.29	20231228	20750	2.89	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3527	N	N
66	20241021	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21350	350	2	1.67	24625670450	1137560	79.70	21000	22350	21000	27300	14700	21000	21647.85	19.56	0	72054	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	36699	-18.23	0.47	12	0.66	-1171.00	45611.00	39750	20231228	-46.29	20750	20241018	2.89	39500	-45.95	20240102	20750	2.89	20241018	39750	-46.29	20231228	20750	2.89	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
67	20241021	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21100	100	2	0.48	22730414000	1048406	73.45	21000	22350	21000	27300	14700	21000	21680.99	19.56	0	71054	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	36269	-18.02	0.46	12	0.61	-1171.00	45611.00	39750	20231228	-46.92	20750	20241018	1.69	39500	-46.58	20240102	20750	1.69	20241018	39750	-46.92	20231228	20750	1.69	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
68	20241021	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21400	400	2	1.90	19346526700	889447	62.32	21000	22350	21000	27300	14700	21000	21751.27	19.56	0	86363	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	36785	-18.27	0.47	12	0.52	-1171.00	45611.00	39750	20231228	-46.16	20750	20241018	3.13	39500	-45.82	20240102	20750	3.13	20241018	39750	-46.16	20231228	20750	3.13	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
69	20241021	120247	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21400	400	2	1.90	18258275700	838637	58.76	21000	22350	21000	27300	14700	21000	21771.46	19.56	0	92205	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	36785	-18.27	0.47	12	0.49	-1171.00	45611.00	39750	20231228	-46.16	20750	20241018	3.13	39500	-45.82	20240102	20750	3.13	20241018	39750	-46.16	20231228	20750	3.13	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
70	20241021	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21600	600	2	2.86	16397371750	752191	52.70	21000	22350	21000	27300	14700	21000	21799.58	19.56	0	103818	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	37129	-18.45	0.47	12	0.44	-1171.00	45611.00	39750	20231228	-45.66	20750	20241018	4.10	39500	-45.32	20240102	20750	4.10	20241018	39750	-45.66	20231228	20750	4.10	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
71	20241021	100248	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21750	750	2	3.57	13615426300	623752	43.70	21000	22350	21000	27300	14700	21000	21828.39	19.56	0	140873	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	37387	-18.57	0.48	12	0.36	-1171.00	45611.00	39750	20231228	-45.28	20750	20241018	4.82	39500	-44.94	20240102	20750	4.82	20241018	39750	-45.28	20231228	20750	4.82	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
72	20241021	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	21200	200	2	0.95	466491700	22122	1.55	21000	21200	21000	27300	14700	21000	21087.61	19.56	0	4630	21766	21382	21066	20682	20366	21225	20525	8757	6300	5000	15120	50	1	171892536	36441	-18.10	0.46	12	0.01	-1171.00	45611.00	39750	20231228	-46.67	20750	20241018	2.17	39500	-46.33	20240102	20750	2.17	20241018	39750	-46.67	20231228	20750	2.17	20241018	1.60	N	009830	5000	8756 억	33621284	N	N	3923	N	N
73	20241018	160246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21000	-250	5	-1.18	29794962350	1415596	115.69	21100	21450	20750	27600	14900	21250	21047.66	19.60	0	-58636	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36097	-17.93	0.46	12	0.82	-1171.00	45611.00	39750	20231228	-47.17	20750	20241018	1.20	39500	-46.84	20240102	20750	1.20	20241018	39750	-47.17	20231228	20750	1.20	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	3923	N	N
74	20241018	150250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	20800	-450	5	-2.12	15087475200	714622	58.40	21100	21450	20800	27600	14900	21250	21112.02	19.60	0	-106417	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	35754	-17.76	0.46	12	0.42	-1171.00	45611.00	39750	20231228	-47.67	20800	20241018	0.00	39500	-47.34	20240102	20800	0.00	20241018	39750	-47.67	20231228	20800	0.00	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
75	20241018	140255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21000	-250	5	-1.18	10220298150	481607	39.36	21100	21450	21000	27600	14900	21250	21221.08	19.60	0	-66917	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36097	-17.93	0.46	12	0.28	-1171.00	45611.00	39750	20231228	-47.17	21000	20241018	0.00	39500	-46.84	20240102	21000	0.00	20241018	39750	-47.17	20231228	21000	0.00	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
76	20241018	130247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21100	-150	5	-0.71	7836235500	368578	30.12	21100	21450	21050	27600	14900	21250	21260.80	19.60	0	-32655	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36269	-18.02	0.46	12	0.21	-1171.00	45611.00	39750	20231228	-46.92	21050	20241018	0.24	39500	-46.58	20240102	21050	0.24	20241018	39750	-46.92	20231228	21050	0.24	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
77	20241018	120253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21200	-50	5	-0.24	6928024200	325613	26.61	21100	21450	21050	27600	14900	21250	21277.08	19.60	0	-26567	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36441	-18.10	0.46	12	0.19	-1171.00	45611.00	39750	20231228	-46.67	21050	20241018	0.71	39500	-46.33	20240102	21050	0.71	20241018	39750	-46.67	20231228	21050	0.71	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
78	20241018	110250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21250	0	3	0.00	5598965400	262931	21.49	21100	21450	21050	27600	14900	21250	21294.87	19.60	0	-11887	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36527	-18.15	0.47	12	0.15	-1171.00	45611.00	39750	20231228	-46.54	21050	20241018	0.95	39500	-46.20	20240102	21050	0.95	20241018	39750	-46.54	20231228	21050	0.95	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
79	20241018	100247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21350	100	2	0.47	3652882400	171719	14.03	21100	21450	21050	27600	14900	21250	21272.79	19.60	0	3887	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36699	-18.23	0.47	12	0.10	-1171.00	45611.00	39750	20231228	-46.29	21050	20241018	1.43	39500	-45.95	20240102	21050	1.43	20241018	39750	-46.29	20231228	21050	1.43	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
80	20241018	090247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21250	0	3	0.00	728623100	34421	2.81	21100	21350	21050	27600	14900	21250	21161.27	19.60	0	3939	22383	21816	21533	20966	20683	21675	20825	8757	6350	5000	15300	50	1	171892536	36527	-18.15	0.47	12	0.02	-1171.00	45611.00	39750	20231228	-46.54	21050	20241018	0.95	39500	-46.20	20240102	21050	0.95	20241018	39750	-46.54	20231228	21050	0.95	20241018	1.53	N	009830	5000	8756 억	33697936	N	N	4854	N	N
81	20241017	160246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21250	-600	5	-2.75	25740124800	1196129	67.28	21950	22100	21250	28400	15300	21850	21520.76	19.58	0	-185777	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	36527	-18.15	0.47	12	0.70	-1171.00	45611.00	39750	20231228	-46.54	21250	20241017	0.00	39500	-46.20	20240102	21250	0.00	20241017	39750	-46.54	20231228	21250	0.00	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	4854	N	N
82	20241017	150247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21350	-500	5	-2.29	21174889600	981637	55.22	21950	22100	21300	28400	15300	21850	21571.00	19.58	0	-183922	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	36699	-18.23	0.47	12	0.57	-1171.00	45611.00	39750	20231228	-46.29	21300	20241017	0.23	39500	-45.95	20240102	21300	0.23	20241017	39750	-46.29	20231228	21300	0.23	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
83	20241017	140247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21400	-450	5	-2.06	17720512850	819916	46.12	21950	22100	21350	28400	15300	21850	21612.60	19.58	0	-170330	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	36785	-18.27	0.47	12	0.48	-1171.00	45611.00	39750	20231228	-46.16	21350	20241017	0.23	39500	-45.82	20240102	21350	0.23	20241017	39750	-46.16	20231228	21350	0.23	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
84	20241017	130247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21400	-450	5	-2.06	15505401300	716350	40.29	21950	22100	21350	28400	15300	21850	21645.01	19.58	0	-157065	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	36785	-18.27	0.47	12	0.42	-1171.00	45611.00	39750	20231228	-46.16	21350	20241017	0.23	39500	-45.82	20240102	21350	0.23	20241017	39750	-46.16	20231228	21350	0.23	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
85	20241017	120247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21500	-350	5	-1.60	12499618650	575981	32.40	21950	22100	21450	28400	15300	21850	21701.44	19.58	0	-137712	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	36957	-18.36	0.47	12	0.34	-1171.00	45611.00	39750	20231228	-45.91	21450	20241017	0.23	39500	-45.57	20240102	21450	0.23	20241017	39750	-45.91	20231228	21450	0.23	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
86	20241017	110248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21550	-300	5	-1.37	10194019450	468835	26.37	21950	22100	21450	28400	15300	21850	21743.30	19.58	0	-122200	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	37043	-18.40	0.47	12	0.27	-1171.00	45611.00	39750	20231228	-45.79	21450	20241017	0.47	39500	-45.44	20240102	21450	0.47	20241017	39750	-45.79	20231228	21450	0.47	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
87	20241017	100247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21650	-200	5	-0.92	7904438300	363046	20.42	21950	22100	21450	28400	15300	21850	21772.55	19.58	0	-106349	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	37215	-18.49	0.47	12	0.21	-1171.00	45611.00	39750	20231228	-45.53	21450	20241017	0.93	39500	-45.19	20240102	21450	0.93	20241017	39750	-45.53	20231228	21450	0.93	20241017	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
88	20241017	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22050	200	2	0.92	616274850	28017	1.58	21950	22100	21950	28400	15300	21850	21996.46	19.58	0	-3090	22750	22300	22050	21600	21350	22175	21475	8757	6550	5000	15730	50	1	171892536	37902	-18.83	0.48	12	0.02	-1171.00	45611.00	39750	20231228	-44.53	21800	20241016	1.15	39500	-44.18	20240102	21800	1.15	20241016	39750	-44.53	20231228	21800	1.15	20241016	1.48	N	009830	5000	8756 억	33650539	N	N	35822	N	N
89	20241016	160245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21850	-950	5	-4.17	38471972150	1749443	123.64	22400	22500	21800	29600	16000	22800	21990.86	20.02	0	-710232	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37559	-18.66	0.48	12	1.02	-1171.00	45611.00	39750	20231228	-45.03	21800	20241016	0.23	39500	-44.68	20240102	21800	0.23	20241016	39750	-45.03	20231228	21800	0.23	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	35822	N	N
90	20241016	150246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21800	-1000	5	-4.39	35074264700	1593857	112.65	22400	22500	21800	29600	16000	22800	22005.51	20.02	0	-677576	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37473	-18.62	0.48	12	0.93	-1171.00	45611.00	39750	20231228	-45.16	21800	20241016	0.00	39500	-44.81	20240102	21800	0.00	20241016	39750	-45.16	20231228	21800	0.00	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
91	20241016	140246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21800	-1000	5	-4.39	30996775150	1407022	99.44	22400	22500	21800	29600	16000	22800	22029.63	20.02	0	-604960	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37473	-18.62	0.48	12	0.82	-1171.00	45611.00	39750	20231228	-45.16	21800	20241016	0.00	39500	-44.81	20240102	21800	0.00	20241016	39750	-45.16	20231228	21800	0.00	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
92	20241016	130246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21900	-900	5	-3.95	27194426100	1233231	87.16	22400	22500	21850	29600	16000	22800	22050.89	20.02	0	-538182	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37644	-18.70	0.48	12	0.72	-1171.00	45611.00	39750	20231228	-44.91	21850	20241016	0.23	39500	-44.56	20240102	21850	0.23	20241016	39750	-44.91	20231228	21850	0.23	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
93	20241016	120246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	21950	-850	5	-3.73	22113879100	1001256	70.76	22400	22500	21900	29600	16000	22800	22085.58	20.02	0	-454236	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37730	-18.74	0.48	12	0.58	-1171.00	45611.00	39750	20231228	-44.78	21900	20241016	0.23	39500	-44.43	20240102	21900	0.23	20241016	39750	-44.78	20231228	21900	0.23	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
94	20241016	110246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	22050	-750	5	-3.29	15457950850	698276	49.35	22400	22500	22000	29600	16000	22800	22136.56	20.02	0	-340640	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37902	-18.83	0.48	12	0.41	-1171.00	45611.00	39750	20231228	-44.53	22000	20241016	0.23	39500	-44.18	20240102	22000	0.23	20241016	39750	-44.53	20231228	22000	0.23	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
95	20241016	100245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	22100	-700	5	-3.07	9671415050	435956	30.81	22400	22500	22050	29600	16000	22800	22183.27	20.02	0	-215082	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	37988	-18.87	0.48	12	0.25	-1171.00	45611.00	39750	20231228	-44.40	22050	20241016	0.23	39500	-44.05	20240102	22050	0.23	20241016	39750	-44.40	20231228	22050	0.23	20241016	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
96	20241016	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22200	-600	5	-2.63	1262990750	56585	4.00	22400	22500	22200	29600	16000	22800	22313.46	20.02	0	-21588	23633	23216	22833	22416	22033	23025	22225	8757	6800	5000	16410	50	1	171892536	38160	-18.96	0.49	12	0.03	-1171.00	45611.00	39750	20231228	-44.15	22150	20240805	0.23	39500	-43.80	20240102	22150	0.23	20240805	39750	-44.15	20231228	22150	0.23	20240805	1.47	N	009830	5000	8756 억	34420314	N	N	25959	N	N
97	20241015	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22800	-300	5	-1.30	31829125950	1403576	204.00	23150	23250	22450	30000	16200	23100	22676.81	20.27	0	-308051	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	39191	-19.47	0.50	12	0.82	-1171.00	45611.00	39750	20231228	-42.64	22150	20240805	2.93	39500	-42.28	20240102	22150	2.93	20240805	39750	-42.64	20231228	22150	2.93	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	25959	N	N
98	20241015	150246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22600	-500	5	-2.16	28931704750	1276291	185.50	23150	23250	22450	30000	16200	23100	22668.58	20.27	0	-331833	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	38848	-19.30	0.50	12	0.74	-1171.00	45611.00	39750	20231228	-43.14	22150	20240805	2.03	39500	-42.78	20240102	22150	2.03	20240805	39750	-43.14	20231228	22150	2.03	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
99	20241015	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22550	-550	5	-2.38	25519069800	1125106	163.53	23150	23250	22450	30000	16200	23100	22681.48	20.27	0	-344792	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	38762	-19.26	0.49	12	0.65	-1171.00	45611.00	39750	20231228	-43.27	22150	20240805	1.81	39500	-42.91	20240102	22150	1.81	20240805	39750	-43.27	20231228	22150	1.81	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
100	20241015	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22500	-600	5	-2.60	22560825700	994057	144.48	23150	23250	22450	30000	16200	23100	22695.70	20.27	0	-326530	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	38676	-19.21	0.49	12	0.58	-1171.00	45611.00	39750	20231228	-43.40	22150	20240805	1.58	39500	-43.04	20240102	22150	1.58	20240805	39750	-43.40	20231228	22150	1.58	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
101	20241015	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22550	-550	5	-2.38	18427520500	810412	117.79	23150	23250	22500	30000	16200	23100	22738.46	20.27	0	-282838	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	38762	-19.26	0.49	12	0.47	-1171.00	45611.00	39750	20231228	-43.27	22150	20240805	1.81	39500	-42.91	20240102	22150	1.81	20240805	39750	-43.27	20231228	22150	1.81	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
102	20241015	110246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22650	-450	5	-1.95	13555445100	594722	86.44	23150	23250	22550	30000	16200	23100	22792.91	20.27	0	-197793	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	38934	-19.34	0.50	12	0.35	-1171.00	45611.00	39750	20231228	-43.02	22150	20240805	2.26	39500	-42.66	20240102	22150	2.26	20240805	39750	-43.02	20231228	22150	2.26	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
103	20241015	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	22700	-400	5	-1.73	8162170600	356375	51.80	23150	23250	22650	30000	16200	23100	22903.32	20.27	0	-121983	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	39020	-19.39	0.50	12	0.21	-1171.00	45611.00	39750	20231228	-42.89	22150	20240805	2.48	39500	-42.53	20240102	22150	2.48	20240805	39750	-42.89	20231228	22150	2.48	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
104	20241015	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23100	0	3	0.00	565858950	24432	3.55	23150	23250	23100	30000	16200	23100	23160.59	20.27	0	-7215	23500	23300	23150	22950	22800	23225	22875	8757	6900	5000	16630	50	1	171892536	39707	-19.73	0.51	12	0.01	-1171.00	45611.00	39750	20231228	-41.89	22150	20240805	4.29	39500	-41.52	20240102	22150	4.29	20240805	39750	-41.89	20231228	22150	4.29	20240805	1.42	N	009830	5000	8756 억	34840673	N	N	13944	N	N
105	20241014	160240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23100	50	2	0.22	15780393300	682064	38.70	23150	23350	23000	29950	16150	23050	23136.34	20.32	0	-93356	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39707	-19.73	0.51	12	0.40	-1171.00	45611.00	39750	20231228	-41.89	22150	20240805	4.29	39500	-41.52	20240102	22150	4.29	20240805	39750	-41.89	20231228	22150	4.29	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	13944	N	N
106	20241014	150242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23000	-50	5	-0.22	13852839400	598498	33.96	23150	23350	23000	29950	16150	23050	23146.03	20.32	0	-83093	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39535	-19.64	0.50	12	0.35	-1171.00	45611.00	39750	20231228	-42.14	22150	20240805	3.84	39500	-41.77	20240102	22150	3.84	20240805	39750	-42.14	20231228	22150	3.84	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
107	20241014	140242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23150	100	2	0.43	10435930550	450405	25.56	23150	23350	23050	29950	16150	23050	23170.14	20.32	0	-67132	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39793	-19.77	0.51	12	0.26	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
108	20241014	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23150	100	2	0.43	8953483000	386326	21.92	23150	23350	23050	29950	16150	23050	23176.02	20.32	0	-62741	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39793	-19.77	0.51	12	0.22	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
109	20241014	120239	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23150	100	2	0.43	7658311750	330363	18.75	23150	23350	23050	29950	16150	23050	23181.56	20.32	0	-58118	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39793	-19.77	0.51	12	0.19	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
110	20241014	110240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23150	100	2	0.43	6424461150	276944	15.72	23150	23350	23050	29950	16150	23050	23197.76	20.32	0	-42127	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39793	-19.77	0.51	12	0.16	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
111	20241014	100241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23150	100	2	0.43	5015188100	216012	12.26	23150	23350	23050	29950	16150	23050	23217.28	20.32	0	-31078	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39793	-19.77	0.51	12	0.13	-1171.00	45611.00	39750	20231228	-41.76	22150	20240805	4.51	39500	-41.39	20240102	22150	4.51	20240805	39750	-41.76	20231228	22150	4.51	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
112	20241014	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23100	50	2	0.22	872682650	37622	2.13	23150	23300	23100	29950	16150	23050	23196.59	20.32	0	-9978	23816	23432	23216	22832	22616	23325	22725	8757	6900	5000	16590	50	1	171892536	39707	-19.73	0.51	12	0.02	-1171.00	45611.00	39750	20231228	-41.89	22150	20240805	4.29	39500	-41.52	20240102	22150	4.29	20240805	39750	-41.89	20231228	22150	4.29	20240805	1.36	N	009830	5000	8756 억	34920341	N	N	6573	N	N
113	20241011	160238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23050	-700	5	-2.95	40664492150	1752744	135.32	23500	23600	23000	30850	16650	23750	23200.43	20.66	0	-550351	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	39621	-19.68	0.51	12	1.02	-1171.00	45611.00	39750	20231228	-42.01	22150	20240805	4.06	39500	-41.65	20240102	22150	4.06	20240805	39750	-42.01	20231228	22150	4.06	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	6573	N	N
114	20241011	150240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23050	-700	5	-2.95	38317125750	1650943	127.46	23500	23600	23000	30850	16650	23750	23208.80	20.66	0	-512632	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	39621	-19.68	0.51	12	0.96	-1171.00	45611.00	39750	20231228	-42.01	22150	20240805	4.06	39500	-41.65	20240102	22150	4.06	20240805	39750	-42.01	20231228	22150	4.06	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
115	20241011	140241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23050	-700	5	-2.95	32220557950	1386335	107.03	23500	23600	23050	30850	16650	23750	23241.06	20.66	0	-408915	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	39621	-19.68	0.51	12	0.81	-1171.00	45611.00	39750	20231228	-42.01	22150	20240805	4.06	39500	-41.65	20240102	22150	4.06	20240805	39750	-42.01	20231228	22150	4.06	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
116	20241011	130241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23100	-650	5	-2.74	28507269050	1225448	94.61	23500	23600	23050	30850	16650	23750	23262.21	20.66	0	-315057	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	39707	-19.73	0.51	12	0.71	-1171.00	45611.00	39750	20231228	-41.89	22150	20240805	4.29	39500	-41.52	20240102	22150	4.29	20240805	39750	-41.89	20231228	22150	4.29	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
117	20241011	120240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23100	-650	5	-2.74	23855261850	1024203	79.07	23500	23600	23050	30850	16650	23750	23290.95	20.66	0	-247728	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	39707	-19.73	0.51	12	0.60	-1171.00	45611.00	39750	20231228	-41.89	22150	20240805	4.29	39500	-41.52	20240102	22150	4.29	20240805	39750	-41.89	20231228	22150	4.29	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
118	20241011	110240	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23250	-500	5	-2.11	15481062650	662991	51.19	23500	23600	23200	30850	16650	23750	23349.54	20.66	0	-105616	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	39965	-19.85	0.51	12	0.39	-1171.00	45611.00	39750	20231228	-41.51	22150	20240805	4.97	39500	-41.14	20240102	22150	4.97	20240805	39750	-41.51	20231228	22150	4.97	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
119	20241011	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23400	-350	5	-1.47	11383687350	487368	37.63	23500	23600	23200	30850	16650	23750	23356.42	20.66	0	-52238	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	40223	-19.98	0.51	12	0.28	-1171.00	45611.00	39750	20231228	-41.13	22150	20240805	5.64	39500	-40.76	20240102	22150	5.64	20240805	39750	-41.13	20231228	22150	5.64	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
120	20241011	090241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23350	-400	5	-1.68	1563229900	66725	5.15	23500	23600	23300	30850	16650	23750	23421.47	20.66	0	4187	25183	24466	24083	23366	22983	24275	23175	8757	7100	5000	17100	50	1	171892536	40137	-19.94	0.51	12	0.04	-1171.00	45611.00	39750	20231228	-41.26	22150	20240805	5.42	39500	-40.89	20240102	22150	5.42	20240805	39750	-41.26	20231228	22150	5.42	20240805	1.34	N	009830	5000	8756 억	35509817	N	N	5899	N	N
121	20241010	160245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23750	-800	5	-3.26	30764181300	1284250	215.06	24800	24800	23700	31900	17200	24550	23960.12	20.76	0	-183203	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	40824	-20.28	0.52	12	0.75	-1171.00	45611.00	39750	20231228	-40.25	22150	20240805	7.22	39500	-39.87	20240102	22150	7.22	20240805	39750	-40.25	20231228	22150	7.22	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	5899	N	N
122	20241010	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23850	-700	5	-2.85	22929566100	954628	159.86	24800	24800	23700	31900	17200	24550	24019.37	20.76	0	-236626	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	40996	-20.37	0.52	12	0.56	-1171.00	45611.00	39750	20231228	-40.00	22150	20240805	7.67	39500	-39.62	20240102	22150	7.67	20240805	39750	-40.00	20231228	22150	7.67	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
123	20241010	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23950	-600	5	-2.44	15919738550	660338	110.58	24800	24800	23900	31900	17200	24550	24108.47	20.76	0	-156877	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	41168	-20.45	0.53	12	0.38	-1171.00	45611.00	39750	20231228	-39.75	22150	20240805	8.13	39500	-39.37	20240102	22150	8.13	20240805	39750	-39.75	20231228	22150	8.13	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
124	20241010	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	23950	-600	5	-2.44	13156053500	544991	91.27	24800	24800	23900	31900	17200	24550	24139.95	20.76	0	-150706	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	41168	-20.45	0.53	12	0.32	-1171.00	45611.00	39750	20231228	-39.75	22150	20240805	8.13	39500	-39.37	20240102	22150	8.13	20240805	39750	-39.75	20231228	22150	8.13	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
125	20241010	120246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24000	-550	5	-2.24	10864131850	449455	75.27	24800	24800	23900	31900	17200	24550	24171.79	20.76	0	-122107	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	41254	-20.50	0.53	12	0.26	-1171.00	45611.00	39750	20231228	-39.62	22150	20240805	8.35	39500	-39.24	20240102	22150	8.35	20240805	39750	-39.62	20231228	22150	8.35	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
126	20241010	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24100	-450	5	-1.83	9186214650	379738	63.59	24800	24800	23900	31900	17200	24550	24190.93	20.76	0	-109764	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	41426	-20.58	0.53	12	0.22	-1171.00	45611.00	39750	20231228	-39.37	22150	20240805	8.80	39500	-38.99	20240102	22150	8.80	20240805	39750	-39.37	20231228	22150	8.80	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
127	20241010	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24050	-500	5	-2.04	6870632700	283414	47.46	24800	24800	23950	31900	17200	24550	24242.39	20.76	0	-91130	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	41340	-20.54	0.53	12	0.16	-1171.00	45611.00	39750	20231228	-39.50	22150	20240805	8.58	39500	-39.11	20240102	22150	8.58	20240805	39750	-39.50	20231228	22150	8.58	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
128	20241010	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24450	-100	5	-0.41	931998800	37956	6.36	24800	24800	24350	31900	17200	24550	24554.72	20.76	0	-27348	25616	25082	24816	24282	24016	24950	24150	8757	7350	5000	17670	50	1	171892536	42028	-20.88	0.54	12	0.02	-1171.00	45611.00	39750	20231228	-38.49	22150	20240805	10.38	39500	-38.10	20240102	22150	10.38	20240805	39750	-38.49	20231228	22150	10.38	20240805	1.37	N	009830	5000	8756 억	35680265	N	N	3009	N	N
129	20241008	160245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24550	-950	5	-3.73	14686026400	591942	85.47	25150	25350	24550	33150	17850	25500	24810.14	20.86	0	-170424	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42200	-20.96	0.54	12	0.34	-1171.00	45611.00	39750	20231228	-38.24	22150	20240805	10.84	39500	-37.85	20240102	22150	10.84	20240805	39750	-38.24	20231228	22150	10.84	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3009	N	N
130	20241008	150246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24700	-800	5	-3.14	11712202450	471018	68.01	25150	25350	24650	33150	17850	25500	24865.01	20.86	0	-114991	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42457	-21.09	0.54	12	0.27	-1171.00	45611.00	39750	20231228	-37.86	22150	20240805	11.51	39500	-37.47	20240102	22150	11.51	20240805	39750	-37.86	20231228	22150	11.51	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
131	20241008	140246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24850	-650	5	-2.55	10099362500	405798	58.59	25150	25350	24650	33150	17850	25500	24886.86	20.86	0	-93309	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42715	-21.22	0.54	12	0.24	-1171.00	45611.00	39750	20231228	-37.48	22150	20240805	12.19	39500	-37.09	20240102	22150	12.19	20240805	39750	-37.48	20231228	22150	12.19	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
132	20241008	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24800	-700	5	-2.75	8602057650	345262	49.85	25150	25350	24750	33150	17850	25500	24913.68	20.86	0	-78571	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42629	-21.18	0.54	12	0.20	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
133	20241008	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24900	-600	5	-2.35	7124378350	285722	41.26	25150	25350	24800	33150	17850	25500	24933.60	20.86	0	-62145	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42801	-21.26	0.55	12	0.17	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
134	20241008	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24950	-550	5	-2.16	5987907100	240025	34.66	25150	25350	24800	33150	17850	25500	24945.79	20.86	0	-46740	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42887	-21.31	0.55	12	0.14	-1171.00	45611.00	39750	20231228	-37.23	22150	20240805	12.64	39500	-36.84	20240102	22150	12.64	20240805	39750	-37.23	20231228	22150	12.64	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
135	20241008	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25000	-500	5	-1.96	4099307150	164127	23.70	25150	25350	24800	33150	17850	25500	24974.73	20.86	0	-39220	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42973	-21.35	0.55	12	0.10	-1171.00	45611.00	39750	20231228	-37.11	22150	20240805	12.87	39500	-36.71	20240102	22150	12.87	20240805	39750	-37.11	20231228	22150	12.87	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
136	20241008	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24950	-550	5	-2.16	481574400	19189	2.77	25150	25350	24900	33150	17850	25500	25084.89	20.86	0	-425	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42887	-21.31	0.55	12	0.01	-1171.00	45611.00	39750	20231228	-37.23	22150	20240805	12.64	39500	-36.84	20240102	22150	12.64	20240805	39750	-37.23	20231228	22150	12.64	20240805	1.36	N	009830	5000	8756 억	35851907	N	N	3272	N	N
137	20241007	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	900	2	3.66	17336204550	685462	150.48	24700	25850	24350	31950	17250	24600	25290.68	20.75	-12992	200592	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	43833	-21.78	0.56	12	0.40	-1171.00	45611.00	39750	20231228	-35.85	22150	20240805	15.12	39500	-35.44	20240102	22150	15.12	20240805	39750	-35.85	20231228	22150	15.12	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	3272	N	N
138	20241007	150242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25350	750	2	3.05	15991317100	632649	138.88	24700	25850	24350	31950	17250	24600	25276.76	20.75	-12992	185679	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	43575	-21.65	0.56	12	0.37	-1171.00	45611.00	39750	20231228	-36.23	22150	20240805	14.45	39500	-35.82	20240102	22150	14.45	20240805	39750	-36.23	20231228	22150	14.45	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
139	20241007	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	950	2	3.86	14853124350	587936	129.07	24700	25850	24350	31950	17250	24600	25263.17	20.75	-12992	183364	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	43919	-21.82	0.56	12	0.34	-1171.00	45611.00	39750	20231228	-35.72	22150	20240805	15.35	39500	-35.32	20240102	22150	15.35	20240805	39750	-35.72	20231228	22150	15.35	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
140	20241007	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	900	2	3.66	13404152600	531063	116.58	24700	25850	24350	31950	17250	24600	25240.23	20.75	-12992	176558	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	43833	-21.78	0.56	12	0.31	-1171.00	45611.00	39750	20231228	-35.85	22150	20240805	15.12	39500	-35.44	20240102	22150	15.12	20240805	39750	-35.85	20231228	22150	15.12	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
141	20241007	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	1000	2	4.07	12183504300	483284	106.09	24700	25850	24350	31950	17250	24600	25209.82	20.75	-12992	165579	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	44004	-21.86	0.56	12	0.28	-1171.00	45611.00	39750	20231228	-35.60	22150	20240805	15.58	39500	-35.19	20240102	22150	15.58	20240805	39750	-35.60	20231228	22150	15.58	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
142	20241007	110241	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	1050	2	4.27	10304480150	409802	89.96	24700	25850	24350	31950	17250	24600	25145.02	20.75	-12992	123995	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	44090	-21.90	0.56	12	0.24	-1171.00	45611.00	39750	20231228	-35.47	22150	20240805	15.80	39500	-35.06	20240102	22150	15.80	20240805	39750	-35.47	20231228	22150	15.80	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
143	20241007	100238	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24950	350	2	1.42	3722789850	151029	33.15	24700	24950	24350	31950	17250	24600	24649.50	20.75	-12992	28510	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	42887	-21.31	0.55	12	0.09	-1171.00	45611.00	39750	20231228	-37.23	22150	20240805	12.64	39500	-36.84	20240102	22150	12.64	20240805	39750	-37.23	20231228	22150	12.64	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
144	20241007	090228	55	30.00	KOSPI200		화학	N	N	N	Y	40	Y	24550	-50	5	-0.20	576045800	23471	5.15	24700	24700	24350	31950	17250	24600	24542.87	20.75	-12992	-6274	25300	24950	24700	24350	24100	24825	24225	8757	7350	5000	17710	50	1	171892536	42200	-20.96	0.54	12	0.01	-1171.00	45611.00	39750	20231228	-38.24	22150	20240805	10.84	39500	-37.85	20240102	22150	10.84	20240805	39750	-38.24	20231228	22150	10.84	20240805	1.36	N	009830	5000	8756 억	35665352	N	N	789	N	N
145	20241004	160232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24600	-200	5	-0.81	11139060000	450950	42.38	24900	25050	24450	32200	17400	24800	24701.62	20.78	0	-49664	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42286	-21.01	0.54	12	0.26	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	789	N	N
146	20241004	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24750	-50	5	-0.20	9577852450	387586	36.43	24900	25050	24450	32200	17400	24800	24711.48	20.78	0	-58821	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42543	-21.14	0.54	12	0.23	-1171.00	45611.00	39750	20231228	-37.74	22150	20240805	11.74	39500	-37.34	20240102	22150	11.74	20240805	39750	-37.74	20231228	22150	11.74	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
147	20241004	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24600	-200	5	-0.81	8138329000	329420	30.96	24900	25050	24450	32200	17400	24800	24704.93	20.78	0	-64086	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42286	-21.01	0.54	12	0.19	-1171.00	45611.00	39750	20231228	-38.11	22150	20240805	11.06	39500	-37.72	20240102	22150	11.06	20240805	39750	-38.11	20231228	22150	11.06	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
148	20241004	130233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24650	-150	5	-0.60	7007320650	283481	26.64	24900	25050	24450	32200	17400	24800	24718.75	20.78	0	-59838	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42372	-21.05	0.54	12	0.16	-1171.00	45611.00	39750	20231228	-37.99	22150	20240805	11.29	39500	-37.59	20240102	22150	11.29	20240805	39750	-37.99	20231228	22150	11.29	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
149	20241004	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24700	-100	5	-0.40	5771251600	233341	21.93	24900	25050	24450	32200	17400	24800	24733.03	20.78	0	-41517	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42457	-21.09	0.54	12	0.14	-1171.00	45611.00	39750	20231228	-37.86	22150	20240805	11.51	39500	-37.47	20240102	22150	11.51	20240805	39750	-37.86	20231228	22150	11.51	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
150	20241004	110233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24850	50	2	0.20	4900976350	198172	18.62	24900	25050	24450	32200	17400	24800	24730.81	20.78	0	-35624	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42715	-21.22	0.54	12	0.12	-1171.00	45611.00	39750	20231228	-37.48	22150	20240805	12.19	39500	-37.09	20240102	22150	12.19	20240805	39750	-37.48	20231228	22150	12.19	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
151	20241004	100233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24700	-100	5	-0.40	3232278600	130967	12.31	24900	24950	24450	32200	17400	24800	24679.81	20.78	0	-21259	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42457	-21.09	0.54	12	0.08	-1171.00	45611.00	39750	20231228	-37.86	22150	20240805	11.51	39500	-37.47	20240102	22150	11.51	20240805	39750	-37.86	20231228	22150	11.51	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
152	20241004	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24800	0	3	0.00	410121000	16500	1.55	24900	24900	24800	32200	17400	24800	24856.92	20.78	0	407	25566	25182	24966	24582	24366	25075	24475	8757	7400	5000	17850	50	1	171892536	42629	-21.18	0.54	12	0.01	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.38	N	009830	5000	8756 억	35712922	N	N	1189	N	N
153	20241002	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24800	-1050	5	-4.06	26326960450	1055039	115.60	25200	25350	24750	33600	18100	25850	24953.67	20.79	0	-163135	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	42629	-21.18	0.54	12	0.61	-1171.00	45611.00	39750	20231228	-37.61	22150	20240805	11.96	39500	-37.22	20240102	22150	11.96	20240805	39750	-37.61	20231228	22150	11.96	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	1189	N	N
154	20241002	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24900	-950	5	-3.68	22978414200	920250	100.83	25200	25350	24750	33600	18100	25850	24969.69	20.79	0	-141380	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	42801	-21.26	0.55	12	0.54	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N
155	20241002	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25000	-850	5	-3.29	19705022100	789111	86.47	25200	25350	24750	33600	18100	25850	24971.10	20.79	0	-105199	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	42973	-21.35	0.55	12	0.46	-1171.00	45611.00	39750	20231228	-37.11	22150	20240805	12.87	39500	-36.71	20240102	22150	12.87	20240805	39750	-37.11	20231228	22150	12.87	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N
156	20241002	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	-800	5	-3.09	16984300950	680334	74.55	25200	25350	24750	33600	18100	25850	24964.57	20.79	0	-75672	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	43059	-21.39	0.55	12	0.40	-1171.00	45611.00	39750	20231228	-36.98	22150	20240805	13.09	39500	-36.58	20240102	22150	13.09	20240805	39750	-36.98	20231228	22150	13.09	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N
157	20241002	120230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24900	-950	5	-3.68	14603700600	585263	64.13	25200	25350	24750	33600	18100	25850	24952.28	20.79	0	-77196	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	42801	-21.26	0.55	12	0.34	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N
158	20241002	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24950	-900	5	-3.48	12014795200	481723	52.78	25200	25350	24750	33600	18100	25850	24941.18	20.79	0	-79200	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	42887	-21.31	0.55	12	0.28	-1171.00	45611.00	39750	20231228	-37.23	22150	20240805	12.64	39500	-36.84	20240102	22150	12.64	20240805	39750	-37.23	20231228	22150	12.64	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N
159	20241002	100230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24900	-950	5	-3.68	8457169200	338968	37.14	25200	25350	24750	33600	18100	25850	24949.59	20.79	0	-59805	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	42801	-21.26	0.55	12	0.20	-1171.00	45611.00	39750	20231228	-37.36	22150	20240805	12.42	39500	-36.96	20240102	22150	12.42	20240805	39750	-37.36	20231228	22150	12.42	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N
160	20241002	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25150	-700	5	-2.71	1663049450	66215	7.26	25200	25350	24800	33600	18100	25850	25115.21	20.79	0	7212	26883	26366	26083	25566	25283	26225	25425	8757	7750	5000	18610	50	1	171892536	43231	-21.48	0.55	12	0.04	-1171.00	45611.00	39750	20231228	-36.73	22150	20240805	13.54	39500	-36.33	20240102	22150	13.54	20240805	39750	-36.73	20231228	22150	13.54	20240805	1.38	N	009830	5000	8756 억	35739635	N	N	183	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History