KissMeData/011790/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128800	2000	2	1.58	26544423300	207855	124.87	127600	130600	125500	164800	88800	126800	127706.00	16.11	0	3313	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48774	-17.70	2.93	12	0.55	-7276.00	43961.00	200000	20240618	-35.60	68000	20231023	89.41	200000	-35.60	20240618	72000	78.89	20240126	200000	-35.60	20240618	68000	89.41	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3573	N	N
3	20240830	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	1600	2	1.26	19190635100	150843	90.62	127600	128900	125500	164800	88800	126800	127222.95	16.11	0	8292	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48623	-17.65	2.92	12	0.40	-7276.00	43961.00	200000	20240618	-35.80	68000	20231023	88.82	200000	-35.80	20240618	72000	78.33	20240126	200000	-35.80	20240618	68000	88.82	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
4	20240830	140300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	1200	2	0.95	16502178300	129865	78.02	127600	128800	125500	164800	88800	126800	127072.07	16.11	0	6202	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48471	-17.59	2.91	12	0.34	-7276.00	43961.00	200000	20240618	-36.00	68000	20231023	88.24	200000	-36.00	20240618	72000	77.78	20240126	200000	-36.00	20240618	68000	88.24	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
5	20240830	130258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	1200	2	0.95	14345090600	112939	67.85	127600	128800	125500	164800	88800	126800	127016.52	16.11	0	6782	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48471	-17.59	2.91	12	0.30	-7276.00	43961.00	200000	20240618	-36.00	68000	20231023	88.24	200000	-36.00	20240618	72000	77.78	20240126	200000	-36.00	20240618	68000	88.24	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
6	20240830	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	700	2	0.55	11281003700	88971	53.45	127600	128400	125500	164800	88800	126800	126794.16	16.11	0	1929	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48282	-17.52	2.90	12	0.23	-7276.00	43961.00	200000	20240618	-36.25	68000	20231023	87.50	200000	-36.25	20240618	72000	77.08	20240126	200000	-36.25	20240618	68000	87.50	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
7	20240830	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	0	3	0.00	8771057300	69225	41.59	127600	128400	125500	164800	88800	126800	126703.42	16.11	0	204	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48017	-17.43	2.88	12	0.18	-7276.00	43961.00	200000	20240618	-36.60	68000	20231023	86.47	200000	-36.60	20240618	72000	76.11	20240126	200000	-36.60	20240618	68000	86.47	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
8	20240830	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	0	3	0.00	6626445400	52331	31.44	127600	128400	125500	164800	88800	126800	126625.18	16.11	0	-2238	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	48017	-17.43	2.88	12	0.14	-7276.00	43961.00	200000	20240618	-36.60	68000	20231023	86.47	200000	-36.60	20240618	72000	76.11	20240126	200000	-36.60	20240618	68000	86.47	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
9	20240830	090300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126600	-200	5	-0.16	636058800	5003	3.01	127600	127700	126600	164800	88800	126800	127144.57	16.11	0	-853	132600	129700	125300	122400	118000	131150	123850	1893	38000	5000	91290	100	1	37868298	47941	-17.40	2.88	12	0.01	-7276.00	43961.00	200000	20240618	-36.70	68000	20231023	86.18	200000	-36.70	20240618	72000	75.83	20240126	200000	-36.70	20240618	68000	86.18	20231023	2.00	N	011790	5000	1893 억	6101655	N	N	3264	N	N
10	20240829	160300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	2300	2	1.85	20608035400	164916	101.43	121000	128200	120900	161800	87200	124500	124957.02	16.03	0	22878	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	48017	-17.43	2.88	12	0.44	-7276.00	43961.00	200000	20240618	-36.60	68000	20231023	86.47	200000	-36.60	20240618	72000	76.11	20240126	200000	-36.60	20240618	68000	86.47	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	3254	N	N
11	20240829	150301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	2400	2	1.93	19385690800	155273	95.50	121000	128200	120900	161800	87200	124500	124849.08	16.03	0	20202	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	48055	-17.44	2.89	12	0.41	-7276.00	43961.00	200000	20240618	-36.55	68000	20231023	86.62	200000	-36.55	20240618	72000	76.25	20240126	200000	-36.55	20240618	68000	86.62	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
12	20240829	140303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	3000	2	2.41	18106586100	145185	89.29	121000	128200	120900	161800	87200	124500	124713.89	16.03	0	19438	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	48282	-17.52	2.90	12	0.38	-7276.00	43961.00	200000	20240618	-36.25	68000	20231023	87.50	200000	-36.25	20240618	72000	77.08	20240126	200000	-36.25	20240618	68000	87.50	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
13	20240829	130303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	2900	2	2.33	16166860900	129947	79.92	121000	128200	120900	161800	87200	124500	124411.19	16.03	0	15865	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	48244	-17.51	2.90	12	0.34	-7276.00	43961.00	200000	20240618	-36.30	68000	20231023	87.35	200000	-36.30	20240618	72000	76.94	20240126	200000	-36.30	20240618	68000	87.35	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
14	20240829	120300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126200	1700	2	1.37	12460746200	100828	62.01	121000	126900	120900	161800	87200	124500	123584.16	16.03	0	12527	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	47790	-17.34	2.87	12	0.27	-7276.00	43961.00	200000	20240618	-36.90	68000	20231023	85.59	200000	-36.90	20240618	72000	75.28	20240126	200000	-36.90	20240618	68000	85.59	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
15	20240829	110304	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124700	200	2	0.16	10173687900	82652	50.83	121000	125300	120900	161800	87200	124500	123090.59	16.03	0	10020	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	47222	-17.14	2.84	12	0.22	-7276.00	43961.00	200000	20240618	-37.65	68000	20231023	83.38	200000	-37.65	20240618	72000	73.19	20240126	200000	-37.65	20240618	68000	83.38	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
16	20240829	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	400	2	0.32	7760578200	63299	38.93	121000	125000	120900	161800	87200	124500	122601.82	16.03	0	8207	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	47298	-17.17	2.84	12	0.17	-7276.00	43961.00	200000	20240618	-37.55	68000	20231023	83.68	200000	-37.55	20240618	72000	73.47	20240126	200000	-37.55	20240618	68000	83.68	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
17	20240829	090303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-1900	5	-1.53	1338054800	11027	6.78	121000	123000	120900	161800	87200	124500	121342.64	16.03	0	3251	131433	127966	126233	122766	121033	127100	121900	1893	37300	5000	89640	100	1	37868298	46427	-16.85	2.79	12	0.03	-7276.00	43961.00	200000	20240618	-38.70	68000	20231023	80.29	200000	-38.70	20240618	72000	70.28	20240126	200000	-38.70	20240618	68000	80.29	20231023	2.00	N	011790	5000	1893 억	6072061	N	N	1842	N	N
18	20240828	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	-3800	5	-2.96	20170322000	160344	93.56	128900	129700	124500	166700	89900	128300	125798.26	16.11	0	-36751	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	47146	-17.11	2.83	12	0.42	-7276.00	43961.00	200000	20240618	-37.75	68000	20231023	83.09	200000	-37.75	20240618	72000	72.92	20240126	200000	-37.75	20240618	68000	83.09	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	1841	N	N
19	20240828	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	-3300	5	-2.57	17553902000	139346	81.31	128900	129700	124500	166700	89900	128300	125972.86	16.11	0	-36532	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	47335	-17.18	2.84	12	0.37	-7276.00	43961.00	200000	20240618	-37.50	68000	20231023	83.82	200000	-37.50	20240618	72000	73.61	20240126	200000	-37.50	20240618	68000	83.82	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
20	20240828	140256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-2400	5	-1.87	15447177400	122523	71.49	128900	129700	124500	166700	89900	128300	126075.05	16.11	0	-35500	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	47676	-17.30	2.86	12	0.32	-7276.00	43961.00	200000	20240618	-37.05	68000	20231023	85.15	200000	-37.05	20240618	72000	74.86	20240126	200000	-37.05	20240618	68000	85.15	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
21	20240828	130257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	-2500	5	-1.95	12205488000	96606	56.37	128900	129700	124600	166700	89900	128300	126342.19	16.11	0	-29969	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	47638	-17.29	2.86	12	0.26	-7276.00	43961.00	200000	20240618	-37.10	68000	20231023	85.00	200000	-37.10	20240618	72000	74.72	20240126	200000	-37.10	20240618	68000	85.00	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
22	20240828	120256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124800	-3500	5	-2.73	11284235700	89256	52.08	128900	129700	124600	166700	89900	128300	126424.72	16.11	0	-29151	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	47260	-17.15	2.84	12	0.24	-7276.00	43961.00	200000	20240618	-37.60	68000	20231023	83.53	200000	-37.60	20240618	72000	73.33	20240126	200000	-37.60	20240618	68000	83.53	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
23	20240828	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125300	-3000	5	-2.34	8674447300	68394	39.91	128900	129700	125100	166700	89900	128300	126829.71	16.11	0	-21961	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	47449	-17.22	2.85	12	0.18	-7276.00	43961.00	200000	20240618	-37.35	68000	20231023	84.26	200000	-37.35	20240618	72000	74.03	20240126	200000	-37.35	20240618	68000	84.26	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
24	20240828	100302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	-1300	5	-1.01	5180283000	40691	23.74	128900	129700	126100	166700	89900	128300	127306.90	16.11	0	-11591	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	48093	-17.45	2.89	12	0.11	-7276.00	43961.00	200000	20240618	-36.50	68000	20231023	86.76	200000	-36.50	20240618	72000	76.39	20240126	200000	-36.50	20240618	68000	86.76	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
25	20240828	090301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	-800	5	-0.62	1073861500	8365	4.88	128900	129700	127200	166700	89900	128300	128375.90	16.11	0	-2926	132500	130400	126800	124700	121100	131450	125750	1893	38400	5000	92370	100	1	37868298	48282	-17.52	2.90	12	0.02	-7276.00	43961.00	200000	20240618	-36.25	68000	20231023	87.50	200000	-36.25	20240618	72000	77.08	20240126	200000	-36.25	20240618	68000	87.50	20231023	2.02	N	011790	5000	1893 억	6099518	N	N	3886	N	N
26	20240827	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128300	1200	2	0.94	21461994200	169854	72.78	126100	128900	123200	165200	89000	127100	126353.13	16.13	0	-2615	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	48585	-17.63	2.92	12	0.45	-7276.00	43961.00	200000	20240618	-35.85	68000	20231023	88.68	200000	-35.85	20240618	72000	78.19	20240126	200000	-35.85	20240618	68000	88.68	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	3885	N	N
27	20240827	150256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128100	1000	2	0.79	19395244200	153721	65.86	126100	128900	123200	165200	89000	127100	126171.46	16.13	0	-3379	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	48509	-17.61	2.91	12	0.41	-7276.00	43961.00	200000	20240618	-35.95	68000	20231023	88.38	200000	-35.95	20240618	72000	77.92	20240126	200000	-35.95	20240618	68000	88.38	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
28	20240827	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	1300	2	1.02	16806010800	133574	57.23	126100	128700	123200	165200	89000	127100	125817.55	16.13	0	-3567	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	48623	-17.65	2.92	12	0.35	-7276.00	43961.00	200000	20240618	-35.80	68000	20231023	88.82	200000	-35.80	20240618	72000	78.33	20240126	200000	-35.80	20240618	68000	88.82	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
29	20240827	130256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	200	2	0.16	13606107000	108604	46.53	126100	127300	123200	165200	89000	127100	125281.07	16.13	0	-5044	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	48206	-17.50	2.90	12	0.29	-7276.00	43961.00	200000	20240618	-36.35	68000	20231023	87.21	200000	-36.35	20240618	72000	76.81	20240126	200000	-36.35	20240618	68000	87.21	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
30	20240827	120258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126200	-900	5	-0.71	11624052300	92981	39.84	126100	126500	123200	165200	89000	127100	125014.34	16.13	0	-3106	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	47790	-17.34	2.87	12	0.25	-7276.00	43961.00	200000	20240618	-36.90	68000	20231023	85.59	200000	-36.90	20240618	72000	75.28	20240126	200000	-36.90	20240618	68000	85.59	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
31	20240827	110258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125100	-2000	5	-1.57	10096873400	80838	34.64	126100	126500	123200	165200	89000	127100	124901.34	16.13	0	-2912	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	47373	-17.19	2.85	12	0.21	-7276.00	43961.00	200000	20240618	-37.45	68000	20231023	83.97	200000	-37.45	20240618	72000	73.75	20240126	200000	-37.45	20240618	68000	83.97	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
32	20240827	100257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125700	-1400	5	-1.10	7956066200	63749	27.31	126100	126500	123200	165200	89000	127100	124801.37	16.13	0	-1963	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	47600	-17.28	2.86	12	0.17	-7276.00	43961.00	200000	20240618	-37.15	68000	20231023	84.85	200000	-37.15	20240618	72000	74.58	20240126	200000	-37.15	20240618	68000	84.85	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
33	20240827	090255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124400	-2700	5	-2.12	1159563300	9246	3.96	126100	126500	124200	165200	89000	127100	125404.17	16.13	0	-2247	132766	129932	128166	125332	123566	129050	124450	1893	38100	5000	91510	100	1	37868298	47108	-17.10	2.83	12	0.02	-7276.00	43961.00	200000	20240618	-37.80	68000	20231023	82.94	200000	-37.80	20240618	72000	72.78	20240126	200000	-37.80	20240618	68000	82.94	20231023	2.00	N	011790	5000	1893 억	6109973	N	N	126	N	N
34	20240826	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	1900	2	1.52	29638838700	231183	108.32	128000	131000	126400	162700	87700	125200	128206.15	16.22	0	-30342	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48131	-17.47	2.89	12	0.61	-7276.00	43961.00	200000	20240618	-36.45	68000	20231023	86.91	200000	-36.45	20240618	72000	76.53	20240126	200000	-36.45	20240618	68000	86.91	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	125	N	N
35	20240826	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	1800	2	1.44	27869654100	217240	101.79	128000	131000	126400	162700	87700	125200	128289.70	16.22	0	-28870	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48093	-17.45	2.89	12	0.57	-7276.00	43961.00	200000	20240618	-36.50	68000	20231023	86.76	200000	-36.50	20240618	72000	76.39	20240126	200000	-36.50	20240618	68000	86.76	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
36	20240826	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	1600	2	1.28	26065745500	203016	95.13	128000	131000	126400	162700	87700	125200	128392.57	16.22	0	-26462	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48017	-17.43	2.88	12	0.54	-7276.00	43961.00	200000	20240618	-36.60	68000	20231023	86.47	200000	-36.60	20240618	72000	76.11	20240126	200000	-36.60	20240618	68000	86.47	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
37	20240826	130257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127200	2000	2	1.60	23641242100	183941	86.19	128000	131000	126500	162700	87700	125200	128526.22	16.22	0	-18668	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48168	-17.48	2.89	12	0.49	-7276.00	43961.00	200000	20240618	-36.40	68000	20231023	87.06	200000	-36.40	20240618	72000	76.67	20240126	200000	-36.40	20240618	68000	87.06	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
38	20240826	120255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	1800	2	1.44	22029069400	171235	80.23	128000	131000	126800	162700	87700	125200	128648.17	16.22	0	-15360	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48093	-17.45	2.89	12	0.45	-7276.00	43961.00	200000	20240618	-36.50	68000	20231023	86.76	200000	-36.50	20240618	72000	76.39	20240126	200000	-36.50	20240618	68000	86.76	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
39	20240826	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128100	2900	2	2.32	19225947900	149234	69.93	128000	131000	127200	162700	87700	125200	128830.88	16.22	0	-8540	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48509	-17.61	2.91	12	0.39	-7276.00	43961.00	200000	20240618	-35.95	68000	20231023	88.38	200000	-35.95	20240618	72000	77.92	20240126	200000	-35.95	20240618	68000	88.38	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
40	20240826	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128900	3700	2	2.96	16066850800	124530	58.35	128000	131000	127200	162700	87700	125200	129019.92	16.22	0	-3022	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48812	-17.72	2.93	12	0.33	-7276.00	43961.00	200000	20240618	-35.55	68000	20231023	89.56	200000	-35.55	20240618	72000	79.03	20240126	200000	-35.55	20240618	68000	89.56	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
41	20240826	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128500	3300	2	2.64	2196440300	17127	8.03	128000	129100	127800	162700	87700	125200	128244.31	16.22	0	2086	130466	127832	124966	122332	119466	129150	123650	1893	37500	5000	90140	100	1	37868298	48661	-17.66	2.92	12	0.05	-7276.00	43961.00	200000	20240618	-35.75	68000	20231023	88.97	200000	-35.75	20240618	72000	78.47	20240126	200000	-35.75	20240618	68000	88.97	20231023	2.00	N	011790	5000	1893 억	6141791	N	N	379	N	N
42	20240823	160255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	-100	5	-0.08	26345167700	211608	63.71	123500	127600	122100	162800	87800	125300	124499.04	16.11	0	15534	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	47411	-17.21	2.85	12	0.56	-7276.00	43961.00	200000	20240618	-37.40	68000	20231023	84.12	200000	-37.40	20240618	72000	73.89	20240126	200000	-37.40	20240618	68000	84.12	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	379	N	N
43	20240823	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	-400	5	-0.32	24486455600	196759	59.24	123500	127600	122100	162800	87800	125300	124448.96	16.11	0	16765	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	47298	-17.17	2.84	12	0.52	-7276.00	43961.00	200000	20240618	-37.55	68000	20231023	83.68	200000	-37.55	20240618	72000	73.47	20240126	200000	-37.55	20240618	68000	83.68	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
44	20240823	140256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	500	2	0.40	20154007000	161927	48.75	123500	127600	122100	162800	87800	125300	124463.52	16.11	0	18460	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	47638	-17.29	2.86	12	0.43	-7276.00	43961.00	200000	20240618	-37.10	68000	20231023	85.00	200000	-37.10	20240618	72000	74.72	20240126	200000	-37.10	20240618	68000	85.00	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
45	20240823	130255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	600	2	0.48	16273944900	131300	39.53	123500	127400	122100	162800	87800	125300	123944.71	16.11	0	11940	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	47676	-17.30	2.86	12	0.35	-7276.00	43961.00	200000	20240618	-37.05	68000	20231023	85.15	200000	-37.05	20240618	72000	74.86	20240126	200000	-37.05	20240618	68000	85.15	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
46	20240823	120255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	-2300	5	-1.84	10787211800	87505	26.34	123500	124900	122100	162800	87800	125300	123275.31	16.11	0	-3134	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	46578	-16.90	2.80	12	0.23	-7276.00	43961.00	200000	20240618	-38.50	68000	20231023	80.88	200000	-38.50	20240618	72000	70.83	20240126	200000	-38.50	20240618	68000	80.88	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
47	20240823	110254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	-2300	5	-1.84	9828295200	79717	24.00	123500	124900	122100	162800	87800	125300	123289.75	16.11	0	-1947	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	46578	-16.90	2.80	12	0.21	-7276.00	43961.00	200000	20240618	-38.50	68000	20231023	80.88	200000	-38.50	20240618	72000	70.83	20240126	200000	-38.50	20240618	68000	80.88	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
48	20240823	100254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	-1500	5	-1.20	6629412900	53786	16.19	123500	124900	122100	162800	87800	125300	123255.25	16.11	0	4786	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	46881	-17.01	2.82	12	0.14	-7276.00	43961.00	200000	20240618	-38.10	68000	20231023	82.06	200000	-38.10	20240618	72000	71.94	20240126	200000	-38.10	20240618	68000	82.06	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
49	20240823	090256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	-2900	5	-2.31	1369091900	11134	3.35	123500	123700	122300	162800	87800	125300	122964.33	16.11	0	-3110	133033	129166	126633	122766	120233	127900	121500	1893	37500	5000	90210	100	1	37868298	46351	-16.82	2.78	12	0.03	-7276.00	43961.00	200000	20240618	-38.80	68000	20231023	80.00	200000	-38.80	20240618	72000	70.00	20240126	200000	-38.80	20240618	68000	80.00	20231023	2.00	N	011790	5000	1893 억	6099864	N	N	951	N	N
50	20240822	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125300	1300	2	1.05	41901289000	329938	148.71	125400	130500	124100	161200	86800	124000	126999.61	16.18	0	-26986	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	47449	-17.22	2.85	12	0.87	-7276.00	43961.00	200000	20240618	-37.35	68000	20231023	84.26	200000	-37.35	20240618	72000	74.03	20240126	200000	-37.35	20240618	68000	84.26	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	951	N	N
51	20240822	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	900	2	0.73	38750037000	304779	137.37	125400	130500	124100	161200	86800	124000	127142.29	16.18	0	-27073	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	47298	-17.17	2.84	12	0.80	-7276.00	43961.00	200000	20240618	-37.55	68000	20231023	83.68	200000	-37.55	20240618	72000	73.47	20240126	200000	-37.55	20240618	68000	83.68	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
52	20240822	140257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126300	2300	2	1.85	34251266800	268822	121.17	125400	130500	124100	161200	86800	124000	127413.51	16.18	0	-14178	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	47828	-17.36	2.87	12	0.71	-7276.00	43961.00	200000	20240618	-36.85	68000	20231023	85.74	200000	-36.85	20240618	72000	75.42	20240126	200000	-36.85	20240618	68000	85.74	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
53	20240822	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	2000	2	1.61	32642688800	256041	115.40	125400	130500	124100	161200	86800	124000	127491.23	16.18	0	-8101	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	47714	-17.32	2.87	12	0.68	-7276.00	43961.00	200000	20240618	-37.00	68000	20231023	85.29	200000	-37.00	20240618	72000	75.00	20240126	200000	-37.00	20240618	68000	85.29	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
54	20240822	120257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	3400	2	2.74	30296694000	237496	107.05	125400	130500	124100	161200	86800	124000	127568.44	16.18	0	-1900	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	48244	-17.51	2.90	12	0.63	-7276.00	43961.00	200000	20240618	-36.30	68000	20231023	87.35	200000	-36.30	20240618	72000	76.94	20240126	200000	-36.30	20240618	68000	87.35	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
55	20240822	110254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	3000	2	2.42	26786227800	209753	94.54	125400	130500	124100	161200	86800	124000	127705.15	16.18	0	5950	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	48093	-17.45	2.89	12	0.55	-7276.00	43961.00	200000	20240618	-36.50	68000	20231023	86.76	200000	-36.50	20240618	72000	76.39	20240126	200000	-36.50	20240618	68000	86.76	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
56	20240822	100255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	2800	2	2.26	22992044300	179923	81.10	125400	130500	124100	161200	86800	124000	127790.01	16.18	0	14116	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	48017	-17.43	2.88	12	0.48	-7276.00	43961.00	200000	20240618	-36.60	68000	20231023	86.47	200000	-36.60	20240618	72000	76.11	20240126	200000	-36.60	20240618	68000	86.47	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
57	20240822	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125600	1600	2	1.29	1308615900	10446	4.71	125400	125700	124100	161200	86800	124000	125284.68	16.18	0	1325	129000	126500	124400	121900	119800	125450	120850	1893	37200	5000	89280	100	1	37868298	47563	-17.26	2.86	12	0.03	-7276.00	43961.00	200000	20240618	-37.20	68000	20231023	84.71	200000	-37.20	20240618	72000	74.44	20240126	200000	-37.20	20240618	68000	84.71	20231023	1.99	N	011790	5000	1893 억	6128382	N	N	5185	N	N
58	20240821	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124000	200	2	0.16	27150433200	218633	82.01	125600	126900	122300	160900	86700	123800	124183.07	16.29	0	-38534	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	46957	-17.04	2.82	12	0.58	-7276.00	43961.00	200000	20240618	-38.00	68000	20231023	82.35	200000	-38.00	20240618	72000	72.22	20240126	200000	-38.00	20240618	68000	82.35	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	5184	N	N
59	20240821	150257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124200	400	2	0.32	24507186900	197270	74.00	125600	126900	122300	160900	86700	123800	124231.70	16.29	0	-35383	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	47032	-17.07	2.83	12	0.52	-7276.00	43961.00	200000	20240618	-37.90	68000	20231023	82.65	200000	-37.90	20240618	72000	72.50	20240126	200000	-37.90	20240618	68000	82.65	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
60	20240821	140253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124200	400	2	0.32	21961391500	176850	66.34	125600	126900	122300	160900	86700	123800	124180.90	16.29	0	-35205	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	47032	-17.07	2.83	12	0.47	-7276.00	43961.00	200000	20240618	-37.90	68000	20231023	82.65	200000	-37.90	20240618	72000	72.50	20240126	200000	-37.90	20240618	68000	82.65	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
61	20240821	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	500	2	0.40	20130116200	162120	60.81	125600	126900	122300	160900	86700	123800	124168.00	16.29	0	-33597	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	47070	-17.08	2.83	12	0.43	-7276.00	43961.00	200000	20240618	-37.85	68000	20231023	82.79	200000	-37.85	20240618	72000	72.64	20240126	200000	-37.85	20240618	68000	82.79	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
62	20240821	120258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	0	3	0.00	17384220000	140079	52.55	125600	126900	122300	160900	86700	123800	124102.97	16.29	0	-32914	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	46881	-17.01	2.82	12	0.37	-7276.00	43961.00	200000	20240618	-38.10	68000	20231023	82.06	200000	-38.10	20240618	72000	71.94	20240126	200000	-38.10	20240618	68000	82.06	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
63	20240821	110254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	500	2	0.40	15750892300	126888	47.60	125600	126900	122300	160900	86700	123800	124132.24	16.29	0	-31314	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	47070	-17.08	2.83	12	0.34	-7276.00	43961.00	200000	20240618	-37.85	68000	20231023	82.79	200000	-37.85	20240618	72000	72.64	20240126	200000	-37.85	20240618	68000	82.79	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
64	20240821	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	-100	5	-0.08	12786087100	102954	38.62	125600	126900	122300	160900	86700	123800	124192.23	16.29	0	-30295	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	46843	-17.00	2.81	12	0.27	-7276.00	43961.00	200000	20240618	-38.15	68000	20231023	81.91	200000	-38.15	20240618	72000	71.81	20240126	200000	-38.15	20240618	68000	81.91	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
65	20240821	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	300	2	0.24	3292715300	26254	9.85	125600	126900	123100	160900	86700	123800	125417.66	16.29	0	-7393	130000	126900	124100	121000	118200	128450	122550	1893	37100	5000	89130	100	1	37868298	46995	-17.06	2.82	12	0.07	-7276.00	43961.00	200000	20240618	-37.95	68000	20231023	82.50	200000	-37.95	20240618	72000	72.36	20240126	200000	-37.95	20240618	68000	82.50	20231023	2.01	N	011790	5000	1893 억	6168011	N	N	133	N	N
66	20240820	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	2300	2	1.89	30123126900	243211	140.37	123200	127200	121300	157900	85100	121500	123855.97	16.25	0	11231	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46881	-17.01	2.82	12	0.64	-7276.00	43961.00	200000	20240618	-38.10	68000	20231023	82.06	200000	-38.10	20240618	72000	71.94	20240126	200000	-38.10	20240618	68000	82.06	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	133	N	N
67	20240820	150254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	1500	2	1.23	28084013700	226705	130.84	123200	127200	121300	157900	85100	121500	123879.11	16.25	0	8992	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46578	-16.90	2.80	12	0.60	-7276.00	43961.00	200000	20240618	-38.50	68000	20231023	80.88	200000	-38.50	20240618	72000	70.83	20240126	200000	-38.50	20240618	68000	80.88	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
68	20240820	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	300	2	0.25	25014319600	201718	116.42	123200	127200	121300	157900	85100	121500	124006.38	16.25	0	4159	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46124	-16.74	2.77	12	0.53	-7276.00	43961.00	200000	20240618	-39.10	68000	20231023	79.12	200000	-39.10	20240618	72000	69.17	20240126	200000	-39.10	20240618	68000	79.12	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
69	20240820	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121700	200	2	0.16	22501585800	181160	104.56	123200	127200	121300	157900	85100	121500	124208.36	16.25	0	623	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46086	-16.73	2.77	12	0.48	-7276.00	43961.00	200000	20240618	-39.15	68000	20231023	78.97	200000	-39.15	20240618	72000	69.03	20240126	200000	-39.15	20240618	68000	78.97	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
70	20240820	120253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	1000	2	0.82	18776470700	150630	86.94	123200	127200	121700	157900	85100	121500	124652.93	16.25	0	1543	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46389	-16.84	2.79	12	0.40	-7276.00	43961.00	200000	20240618	-38.75	68000	20231023	80.15	200000	-38.75	20240618	72000	70.14	20240126	200000	-38.75	20240618	68000	80.15	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
71	20240820	110253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	1100	2	0.91	16188344300	129466	74.72	123200	127200	122600	157900	85100	121500	125039.35	16.25	0	519	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46427	-16.85	2.79	12	0.34	-7276.00	43961.00	200000	20240618	-38.70	68000	20231023	80.29	200000	-38.70	20240618	72000	70.28	20240126	200000	-38.70	20240618	68000	80.29	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
72	20240820	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	2600	2	2.14	12687595800	101037	58.31	123200	127200	123100	157900	85100	121500	125573.76	16.25	0	3926	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	46995	-17.06	2.82	12	0.27	-7276.00	43961.00	200000	20240618	-37.95	68000	20231023	82.50	200000	-37.95	20240618	72000	72.36	20240126	200000	-37.95	20240618	68000	82.50	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
73	20240820	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125700	4200	2	3.46	2027570800	16254	9.38	123200	125800	123200	157900	85100	121500	124742.88	16.25	0	4442	129366	125432	123066	119132	116766	124250	117950	1893	36400	5000	87480	100	1	37868298	47600	-17.28	2.86	12	0.04	-7276.00	43961.00	200000	20240618	-37.15	68000	20231023	84.85	200000	-37.15	20240618	72000	74.58	20240126	200000	-37.15	20240618	68000	84.85	20231023	1.98	N	011790	5000	1893 억	6155300	N	N	306	N	N
74	20240819	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	-3400	5	-2.72	21171542600	172083	47.51	126200	127000	120700	162300	87500	124900	123033.68	16.22	0	11264	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	46010	-16.70	2.76	12	0.45	-7276.00	43961.00	200000	20240618	-39.25	68000	20231023	78.68	200000	-39.25	20240618	72000	68.75	20240126	200000	-39.25	20240618	68000	78.68	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	302	N	N
75	20240819	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-3600	5	-2.88	18611585000	150964	41.68	126200	127000	120700	162300	87500	124900	123284.77	16.22	0	7097	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	45934	-16.67	2.76	12	0.40	-7276.00	43961.00	200000	20240618	-39.35	68000	20231023	78.38	200000	-39.35	20240618	72000	68.47	20240126	200000	-39.35	20240618	68000	78.38	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
76	20240819	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	-3800	5	-3.04	16168025100	130825	36.12	126200	127000	120900	162300	87500	124900	123584.99	16.22	0	1910	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	45859	-16.64	2.75	12	0.35	-7276.00	43961.00	200000	20240618	-39.45	68000	20231023	78.09	200000	-39.45	20240618	72000	68.19	20240126	200000	-39.45	20240618	68000	78.09	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
77	20240819	130252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-2900	5	-2.32	13725146400	110681	30.55	126200	127000	121900	162300	87500	124900	124006.23	16.22	0	-2025	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	46199	-16.77	2.78	12	0.29	-7276.00	43961.00	200000	20240618	-39.00	68000	20231023	79.41	200000	-39.00	20240618	72000	69.44	20240126	200000	-39.00	20240618	68000	79.41	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
78	20240819	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	-2500	5	-2.00	12192574000	98141	27.09	126200	127000	122300	162300	87500	124900	124235.18	16.22	0	-2061	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	46351	-16.82	2.78	12	0.26	-7276.00	43961.00	200000	20240618	-38.80	68000	20231023	80.00	200000	-38.80	20240618	72000	70.00	20240126	200000	-38.80	20240618	68000	80.00	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
79	20240819	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124200	-700	5	-0.56	9927953800	79730	22.01	126200	127000	122800	162300	87500	124900	124519.61	16.22	0	4928	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	47032	-17.07	2.83	12	0.21	-7276.00	43961.00	200000	20240618	-37.90	68000	20231023	82.65	200000	-37.90	20240618	72000	72.50	20240126	200000	-37.90	20240618	68000	82.65	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
80	20240819	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	-1500	5	-1.20	7067360100	56543	15.61	126200	127000	123200	162300	87500	124900	124990.92	16.22	0	1139	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	46729	-16.96	2.81	12	0.15	-7276.00	43961.00	200000	20240618	-38.30	68000	20231023	81.47	200000	-38.30	20240618	72000	71.39	20240126	200000	-38.30	20240618	68000	81.47	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
81	20240819	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	900	2	0.72	1146654200	9087	2.51	126200	127000	125100	162300	87500	124900	126188.21	16.22	0	-2806	135700	130300	127100	121700	118500	128700	120100	1893	37400	5000	89920	100	1	37868298	47638	-17.29	2.86	12	0.02	-7276.00	43961.00	200000	20240618	-37.10	68000	20231023	85.00	200000	-37.10	20240618	72000	74.72	20240126	200000	-37.10	20240618	68000	85.00	20231023	1.98	N	011790	5000	1893 억	6142468	N	N	1101	N	N
82	20240816	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	1000	2	0.81	46160334700	359852	136.90	127500	132500	123900	161000	86800	123900	128278.39	16.34	0	-44953	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	47298	-17.17	2.84	12	0.95	-7276.00	43961.00	200000	20240618	-37.55	68000	20231023	83.68	200000	-37.55	20240618	72000	73.47	20240126	200000	-37.55	20240618	68000	83.68	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	1101	N	N
83	20240816	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	1100	2	0.89	43970681000	342322	130.24	127500	132500	123900	161000	86800	123900	128448.31	16.34	0	-40200	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	47335	-17.18	2.84	12	0.90	-7276.00	43961.00	200000	20240618	-37.50	68000	20231023	83.82	200000	-37.50	20240618	72000	73.61	20240126	200000	-37.50	20240618	68000	83.82	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
84	20240816	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	2500	2	2.02	38346733700	297294	113.10	127500	132500	125600	161000	86800	123900	128985.90	16.34	0	-30430	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	47866	-17.37	2.88	12	0.79	-7276.00	43961.00	200000	20240618	-36.80	68000	20231023	85.88	200000	-36.80	20240618	72000	75.56	20240126	200000	-36.80	20240618	68000	85.88	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
85	20240816	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127700	3800	2	3.07	33698658100	260576	99.14	127500	132500	126700	161000	86800	123900	129323.72	16.34	0	-18199	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	48358	-17.55	2.90	12	0.69	-7276.00	43961.00	200000	20240618	-36.15	68000	20231023	87.79	200000	-36.15	20240618	72000	77.36	20240126	200000	-36.15	20240618	68000	87.79	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
86	20240816	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127600	3700	2	2.99	30508368300	235523	89.60	127500	132500	126800	161000	86800	123900	129534.56	16.34	0	-14665	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	48320	-17.54	2.90	12	0.62	-7276.00	43961.00	200000	20240618	-36.20	68000	20231023	87.65	200000	-36.20	20240618	72000	77.22	20240126	200000	-36.20	20240618	68000	87.65	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
87	20240816	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129100	5200	2	4.20	25949168700	199836	76.03	127500	132500	127200	161000	86800	123900	129852.32	16.34	0	826	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	48888	-17.74	2.94	12	0.53	-7276.00	43961.00	200000	20240618	-35.45	68000	20231023	89.85	200000	-35.45	20240618	72000	79.31	20240126	200000	-35.45	20240618	68000	89.85	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
88	20240816	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129700	5800	2	4.68	21241547900	163429	62.18	127500	132500	127200	161000	86800	123900	129974.17	16.34	0	12197	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	49115	-17.83	2.95	12	0.43	-7276.00	43961.00	200000	20240618	-35.15	68000	20231023	90.74	200000	-35.15	20240618	72000	80.14	20240126	200000	-35.15	20240618	68000	90.74	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
89	20240816	090251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129000	5100	2	4.12	2973111800	23163	8.81	127500	129400	127200	161000	86800	123900	128356.08	16.34	0	4788	130366	127132	124066	120832	117766	128750	122450	1893	37100	5000	89200	100	1	37868298	48850	-17.73	2.93	12	0.06	-7276.00	43961.00	200000	20240618	-35.50	68000	20231023	89.71	200000	-35.50	20240618	72000	79.17	20240126	200000	-35.50	20240618	68000	89.71	20231023	1.99	N	011790	5000	1893 억	6189560	N	N	256	N	N
90	20240814	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123900	3900	2	3.25	32150855200	259346	141.65	123200	127300	121000	156000	84000	120000	123969.50	16.40	0	-15215	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46919	-17.03	2.82	12	0.68	-7276.00	43961.00	200000	20240618	-38.05	68000	20231023	82.21	200000	-38.05	20240618	72000	72.08	20240126	200000	-38.05	20240618	68000	82.21	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	256	N	N
91	20240814	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	3600	2	3.00	29424504900	237325	129.62	123200	127300	121000	156000	84000	120000	123984.55	16.40	0	-17477	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46805	-16.99	2.81	12	0.63	-7276.00	43961.00	200000	20240618	-38.20	68000	20231023	81.76	200000	-38.20	20240618	72000	71.67	20240126	200000	-38.20	20240618	68000	81.76	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
92	20240814	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	2200	2	1.83	26601137200	214411	117.10	123200	127300	121000	156000	84000	120000	124066.71	16.40	0	-17203	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46275	-16.79	2.78	12	0.57	-7276.00	43961.00	200000	20240618	-38.90	68000	20231023	79.71	200000	-38.90	20240618	72000	69.72	20240126	200000	-38.90	20240618	68000	79.71	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
93	20240814	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	2300	2	1.92	24634536400	198259	108.28	123200	127300	121700	156000	84000	120000	124255.00	16.40	0	-15399	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46313	-16.81	2.78	12	0.52	-7276.00	43961.00	200000	20240618	-38.85	68000	20231023	79.85	200000	-38.85	20240618	72000	69.86	20240126	200000	-38.85	20240618	68000	79.85	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
94	20240814	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	3300	2	2.75	22627535300	181864	99.33	123200	127300	121700	156000	84000	120000	124420.87	16.40	0	-10645	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46692	-16.95	2.80	12	0.48	-7276.00	43961.00	200000	20240618	-38.35	68000	20231023	81.32	200000	-38.35	20240618	72000	71.25	20240126	200000	-38.35	20240618	68000	81.32	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
95	20240814	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	5000	2	4.17	19731282800	158395	86.51	123200	127300	121700	156000	84000	120000	124571.03	16.40	0	-779	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	47335	-17.18	2.84	12	0.42	-7276.00	43961.00	200000	20240618	-37.50	68000	20231023	83.82	200000	-37.50	20240618	72000	73.61	20240126	200000	-37.50	20240618	68000	83.82	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
96	20240814	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	4100	2	3.42	16337351400	131034	71.57	123200	127300	121700	156000	84000	120000	124681.39	16.40	0	-306	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46995	-17.06	2.82	12	0.35	-7276.00	43961.00	200000	20240618	-37.95	68000	20231023	82.50	200000	-37.95	20240618	72000	72.36	20240126	200000	-37.95	20240618	68000	82.50	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
97	20240814	090321	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	2100	2	1.75	1750681800	14232	7.77	123200	124000	122100	156000	84000	120000	123017.03	16.40	0	-2083	124933	122466	120433	117966	115933	123700	119200	1893	36000	5000	86400	100	1	37868298	46237	-16.78	2.78	12	0.04	-7276.00	43961.00	200000	20240618	-38.95	68000	20231023	79.56	200000	-38.95	20240618	72000	69.58	20240126	200000	-38.95	20240618	68000	79.56	20231023	1.95	N	011790	5000	1893 억	6208695	N	N	606	N	N
98	20240813	160248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	1100	2	0.93	21789838200	181159	73.26	119900	122900	118400	154500	83300	118900	120281.12	16.55	0	6451	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45442	-16.49	2.73	12	0.48	-7276.00	43961.00	200000	20240618	-40.00	68000	20231023	76.47	200000	-40.00	20240618	72000	66.67	20240126	200000	-40.00	20240618	68000	76.47	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	606	N	N
99	20240813	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	1600	2	1.35	19726667600	163982	66.32	119900	122900	118400	154500	83300	118900	120298.20	16.55	0	678	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45631	-16.56	2.74	12	0.43	-7276.00	43961.00	200000	20240618	-39.75	68000	20231023	77.21	200000	-39.75	20240618	72000	67.36	20240126	200000	-39.75	20240618	68000	77.21	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
100	20240813	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	1400	2	1.18	18111987400	150597	60.90	119900	122900	118400	154500	83300	118900	120268.38	16.55	0	1120	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45556	-16.53	2.74	12	0.40	-7276.00	43961.00	200000	20240618	-39.85	68000	20231023	76.91	200000	-39.85	20240618	72000	67.08	20240126	200000	-39.85	20240618	68000	76.91	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
101	20240813	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	900	2	0.76	15056119200	125306	50.68	119900	122900	118400	154500	83300	118900	120155.33	16.55	0	-68	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45366	-16.47	2.73	12	0.33	-7276.00	43961.00	200000	20240618	-40.10	68000	20231023	76.18	200000	-40.10	20240618	72000	66.39	20240126	200000	-40.10	20240618	68000	76.18	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
102	20240813	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	900	2	0.76	13751990900	114437	46.28	119900	122900	118400	154500	83300	118900	120171.41	16.55	0	295	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45366	-16.47	2.73	12	0.30	-7276.00	43961.00	200000	20240618	-40.10	68000	20231023	76.18	200000	-40.10	20240618	72000	66.39	20240126	200000	-40.10	20240618	68000	76.18	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
103	20240813	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	100	2	0.08	11681717800	97064	39.25	119900	122900	118500	154500	83300	118900	120351.44	16.55	0	479	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45063	-16.36	2.71	12	0.26	-7276.00	43961.00	200000	20240618	-40.50	68000	20231023	75.00	200000	-40.50	20240618	72000	65.28	20240126	200000	-40.50	20240618	68000	75.00	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
104	20240813	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	700	2	0.59	9145157500	75752	30.63	119900	122900	119000	154500	83300	118900	120726.19	16.55	0	3653	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	45290	-16.44	2.72	12	0.20	-7276.00	43961.00	200000	20240618	-40.20	68000	20231023	75.88	200000	-40.20	20240618	72000	66.11	20240126	200000	-40.20	20240618	68000	75.88	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
105	20240813	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121700	2800	2	2.35	1757272800	14458	5.85	119900	122900	119800	154500	83300	118900	121552.64	16.55	0	4522	126900	122900	120200	116200	113500	121550	114850	1893	35600	5000	85600	100	1	37868298	46086	-16.73	2.77	12	0.04	-7276.00	43961.00	200000	20240618	-39.15	68000	20231023	78.97	200000	-39.15	20240618	72000	69.03	20240126	200000	-39.15	20240618	68000	78.97	20231023	1.98	N	011790	5000	1893 억	6267035	N	N	791	N	N
106	20240812	160247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	-2600	5	-2.14	29458126100	245503	100.44	121800	124200	117500	157900	85100	121500	119987.50	16.59	0	-21229	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45025	-16.34	2.70	12	0.65	-7276.00	43961.00	200000	20240618	-40.55	68000	20231023	74.85	200000	-40.55	20240618	72000	65.14	20240126	200000	-40.55	20240618	68000	74.85	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	789	N	N
107	20240812	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	-2500	5	-2.06	27069293700	225408	92.22	121800	124200	117500	157900	85100	121500	120086.03	16.59	0	-22332	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45063	-16.36	2.71	12	0.60	-7276.00	43961.00	200000	20240618	-40.50	68000	20231023	75.00	200000	-40.50	20240618	72000	65.28	20240126	200000	-40.50	20240618	68000	75.00	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
108	20240812	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118700	-2800	5	-2.30	24408337200	202962	83.03	121800	124200	117500	157900	85100	121500	120256.55	16.59	0	-25752	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	44950	-16.31	2.70	12	0.54	-7276.00	43961.00	200000	20240618	-40.65	68000	20231023	74.56	200000	-40.65	20240618	72000	64.86	20240126	200000	-40.65	20240618	68000	74.56	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
109	20240812	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119300	-2200	5	-1.81	21685508000	179963	73.62	121800	124200	117500	157900	85100	121500	120496.10	16.59	0	-23327	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45177	-16.40	2.71	12	0.48	-7276.00	43961.00	200000	20240618	-40.35	68000	20231023	75.44	200000	-40.35	20240618	72000	65.69	20240126	200000	-40.35	20240618	68000	75.44	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
110	20240812	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	-2300	5	-1.89	19859778700	164663	67.37	121800	124200	117500	157900	85100	121500	120605.01	16.59	0	-22267	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45139	-16.38	2.71	12	0.43	-7276.00	43961.00	200000	20240618	-40.40	68000	20231023	75.29	200000	-40.40	20240618	72000	65.56	20240126	200000	-40.40	20240618	68000	75.29	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
111	20240812	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	-2500	5	-2.06	15704985400	129549	53.00	121800	124200	118700	157900	85100	121500	121226.74	16.59	0	-16739	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45063	-16.36	2.71	12	0.34	-7276.00	43961.00	200000	20240618	-40.50	68000	20231023	75.00	200000	-40.50	20240618	72000	65.28	20240126	200000	-40.50	20240618	68000	75.00	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
112	20240812	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	-900	5	-0.74	9945129000	81532	33.36	121800	124200	120200	157900	85100	121500	121982.17	16.59	0	-2343	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45669	-16.58	2.74	12	0.22	-7276.00	43961.00	200000	20240618	-39.70	68000	20231023	77.35	200000	-39.70	20240618	72000	67.50	20240126	200000	-39.70	20240618	68000	77.35	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
113	20240812	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	-1100	5	-0.91	1435821000	11803	4.83	121800	122800	120200	157900	85100	121500	121657.72	16.59	0	-872	127033	124266	121433	118666	115833	125650	120050	1893	36400	5000	87480	100	1	37868298	45593	-16.55	2.74	12	0.03	-7276.00	43961.00	200000	20240618	-39.80	68000	20231023	77.06	200000	-39.80	20240618	72000	67.22	20240126	200000	-39.80	20240618	68000	77.06	20231023	1.97	N	011790	5000	1893 억	6280593	N	N	1509	N	N
114	20240809	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	7800	2	6.86	29528286900	242829	61.95	118600	124200	118600	147800	79600	113700	121601.53	16.46	0	50098	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	46010	-16.70	2.76	12	0.64	-7276.00	43961.00	200000	20240618	-39.25	68000	20231023	78.68	200000	-39.25	20240618	72000	68.75	20240126	200000	-39.25	20240618	68000	78.68	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	1509	N	N
115	20240809	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	7300	2	6.42	28044051700	230590	58.83	118600	124200	118600	147800	79600	113700	121618.89	16.46	0	46476	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	45821	-16.63	2.75	12	0.61	-7276.00	43961.00	200000	20240618	-39.50	68000	20231023	77.94	200000	-39.50	20240618	72000	68.06	20240126	200000	-39.50	20240618	68000	77.94	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
116	20240809	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	7000	2	6.16	26184933500	215265	54.92	118600	124200	118600	147800	79600	113700	121640.68	16.46	0	44390	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	45707	-16.59	2.75	12	0.57	-7276.00	43961.00	200000	20240618	-39.65	68000	20231023	77.50	200000	-39.65	20240618	72000	67.64	20240126	200000	-39.65	20240618	68000	77.50	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
117	20240809	130248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	8400	2	7.39	23884556000	196293	50.08	118600	124200	118600	147800	79600	113700	121678.33	16.46	0	43474	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	46237	-16.78	2.78	12	0.52	-7276.00	43961.00	200000	20240618	-38.95	68000	20231023	79.56	200000	-38.95	20240618	72000	69.58	20240126	200000	-38.95	20240618	68000	79.56	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
118	20240809	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	9700	2	8.53	22299100400	183360	46.78	118600	124200	118600	147800	79600	113700	121614.03	16.46	0	41839	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	46729	-16.96	2.81	12	0.48	-7276.00	43961.00	200000	20240618	-38.30	68000	20231023	81.47	200000	-38.30	20240618	72000	71.39	20240126	200000	-38.30	20240618	68000	81.47	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
119	20240809	110244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	9600	2	8.44	19503851000	160706	41.00	118600	124000	118600	147800	79600	113700	121363.84	16.46	0	38423	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	46692	-16.95	2.80	12	0.42	-7276.00	43961.00	200000	20240618	-38.35	68000	20231023	81.32	200000	-38.35	20240618	72000	71.25	20240126	200000	-38.35	20240618	68000	81.32	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
120	20240809	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	7600	2	6.68	13320017200	110312	28.14	118600	122800	118600	147800	79600	113700	120748.96	16.46	0	28627	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	45934	-16.67	2.76	12	0.29	-7276.00	43961.00	200000	20240618	-39.35	68000	20231023	78.38	200000	-39.35	20240618	72000	68.47	20240126	200000	-39.35	20240618	68000	78.38	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
121	20240809	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	5100	2	4.49	2188828300	18384	4.69	118600	120000	118600	147800	79600	113700	119063.34	16.46	0	3918	121233	117466	115033	111266	108833	116250	110050	1893	34100	5000	81860	100	1	37868298	44988	-16.33	2.70	12	0.05	-7276.00	43961.00	200000	20240618	-40.60	68000	20231023	74.71	200000	-40.60	20240618	72000	65.00	20240126	200000	-40.60	20240618	68000	74.71	20231023	1.96	N	011790	5000	1893 억	6232849	N	N	598	N	N
122	20240808	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113700	-7300	5	-6.03	44575277100	389168	178.70	118500	118800	112600	157300	84700	121000	114543.22	16.36	0	29437	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	43056	-15.63	2.59	12	1.03	-7276.00	43961.00	200000	20240618	-43.15	68000	20231023	67.21	200000	-43.15	20240618	72000	57.92	20240126	200000	-43.15	20240618	68000	67.21	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	597	N	N
123	20240808	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114000	-7000	5	-5.79	35840020400	312293	143.40	118500	118800	112600	157300	84700	121000	114763.53	16.36	0	5219	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	43170	-15.67	2.59	12	0.82	-7276.00	43961.00	200000	20240618	-43.00	68000	20231023	67.65	200000	-43.00	20240618	72000	58.33	20240126	200000	-43.00	20240618	68000	67.65	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
124	20240808	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114300	-6700	5	-5.54	31855033000	277470	127.41	118500	118800	112600	157300	84700	121000	114804.70	16.36	0	-5697	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	43283	-15.71	2.60	12	0.73	-7276.00	43961.00	200000	20240618	-42.85	68000	20231023	68.09	200000	-42.85	20240618	72000	58.75	20240126	200000	-42.85	20240618	68000	68.09	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
125	20240808	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115800	-5200	5	-4.30	27738412900	241556	110.92	118500	118800	112600	157300	84700	121000	114831.51	16.36	0	-12677	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	43851	-15.92	2.63	12	0.64	-7276.00	43961.00	200000	20240618	-42.10	68000	20231023	70.29	200000	-42.10	20240618	72000	60.83	20240126	200000	-42.10	20240618	68000	70.29	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
126	20240808	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116100	-4900	5	-4.05	24698952800	215396	98.91	118500	118800	112600	157300	84700	121000	114666.83	16.36	0	-15807	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	43965	-15.96	2.64	12	0.57	-7276.00	43961.00	200000	20240618	-41.95	68000	20231023	70.74	200000	-41.95	20240618	72000	61.25	20240126	200000	-41.95	20240618	68000	70.74	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
127	20240808	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114100	-6900	5	-5.70	20264026400	176819	81.19	118500	118800	112600	157300	84700	121000	114602.20	16.36	0	-18747	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	43208	-15.68	2.60	12	0.47	-7276.00	43961.00	200000	20240618	-42.95	68000	20231023	67.79	200000	-42.95	20240618	72000	58.47	20240126	200000	-42.95	20240618	68000	67.79	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
128	20240808	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113200	-7800	5	-6.45	14926658900	129851	59.63	118500	118800	112600	157300	84700	121000	114950.90	16.36	0	-18411	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	42867	-15.56	2.58	12	0.34	-7276.00	43961.00	200000	20240618	-43.40	68000	20231023	66.47	200000	-43.40	20240618	72000	57.22	20240126	200000	-43.40	20240618	68000	66.47	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
129	20240808	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117000	-4000	5	-3.31	1464458600	12477	5.73	118500	118800	116200	157300	84700	121000	117364.50	16.36	0	123	126200	123600	121900	119300	117600	124900	120600	1893	36300	5000	87120	100	1	37868298	44306	-16.08	2.66	12	0.03	-7276.00	43961.00	200000	20240618	-41.50	68000	20231023	72.06	200000	-41.50	20240618	72000	62.50	20240126	200000	-41.50	20240618	68000	72.06	20231023	2.04	N	011790	5000	1893 억	6196937	N	N	3854	N	N
130	20240807	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	-2400	5	-1.94	26352890000	215967	48.79	120300	124500	120200	160400	86400	123400	122021.06	16.42	0	-26329	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	45821	-16.63	2.75	12	0.57	-7276.00	43961.00	200000	20240618	-39.50	68000	20231023	77.94	200000	-39.50	20240618	72000	68.06	20240126	200000	-39.50	20240618	68000	77.94	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	3854	N	N
131	20240807	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-2100	5	-1.70	23923321100	195891	44.25	120300	124500	120200	160400	86400	123400	122121.30	16.42	0	-24813	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	45934	-16.67	2.76	12	0.52	-7276.00	43961.00	200000	20240618	-39.35	68000	20231023	78.38	200000	-39.35	20240618	72000	68.47	20240126	200000	-39.35	20240618	68000	78.38	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
132	20240807	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-1400	5	-1.13	20708224600	169391	38.27	120300	124500	120200	160400	86400	123400	122246.47	16.42	0	-21801	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	46199	-16.77	2.78	12	0.45	-7276.00	43961.00	200000	20240618	-39.00	68000	20231023	79.41	200000	-39.00	20240618	72000	69.44	20240126	200000	-39.00	20240618	68000	79.41	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
133	20240807	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-900	5	-0.73	17972739000	146988	33.20	120300	124500	120200	160400	86400	123400	122268.35	16.42	0	-19193	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	46389	-16.84	2.79	12	0.39	-7276.00	43961.00	200000	20240618	-38.75	68000	20231023	80.15	200000	-38.75	20240618	72000	70.14	20240126	200000	-38.75	20240618	68000	80.15	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
134	20240807	120245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	0	3	0.00	15852877600	129701	29.30	120300	124500	120200	160400	86400	123400	122220.24	16.42	0	-15515	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	46729	-16.96	2.81	12	0.34	-7276.00	43961.00	200000	20240618	-38.30	68000	20231023	81.47	200000	-38.30	20240618	72000	71.39	20240126	200000	-38.30	20240618	68000	81.47	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
135	20240807	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	-1000	5	-0.81	12879228100	105604	23.86	120300	124500	120200	160400	86400	123400	121948.56	16.42	0	-11510	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	46351	-16.82	2.78	12	0.28	-7276.00	43961.00	200000	20240618	-38.80	68000	20231023	80.00	200000	-38.80	20240618	72000	70.00	20240126	200000	-38.80	20240618	68000	80.00	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
136	20240807	100242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	-2300	5	-1.86	8559508800	70246	15.87	120300	124500	120200	160400	86400	123400	121835.56	16.42	0	-7752	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	45859	-16.64	2.75	12	0.19	-7276.00	43961.00	200000	20240618	-39.45	68000	20231023	78.09	200000	-39.45	20240618	72000	68.19	20240126	200000	-39.45	20240618	68000	78.09	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
137	20240807	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-1200	5	-0.97	1539003600	12687	2.87	120300	123400	120200	160400	86400	123400	121188.78	16.42	0	-1023	130266	126832	121266	117832	112266	128550	119550	1893	37000	5000	88840	100	1	37868298	46275	-16.79	2.78	12	0.03	-7276.00	43961.00	200000	20240618	-38.90	68000	20231023	79.71	200000	-38.90	20240618	72000	69.72	20240126	200000	-38.90	20240618	68000	79.71	20231023	2.21	N	011790	5000	1893 억	6216906	N	N	10641	N	N
138	20240806	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	9300	2	8.15	52996329000	438612	72.29	117500	124700	115700	148300	79900	114100	120835.73	16.28	0	4000	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	46729	-16.96	2.81	12	1.16	-7276.00	43961.00	200000	20240618	-38.30	68000	20231023	81.47	200000	-38.30	20240618	72000	71.39	20240126	200000	-38.30	20240618	68000	81.47	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	10627	N	N
139	20240806	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	9100	2	7.98	45740090700	379934	62.62	117500	123400	115700	148300	79900	114100	120414.43	16.28	0	19702	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	46654	-16.93	2.80	12	1.00	-7276.00	43961.00	200000	20240618	-38.40	68000	20231023	81.18	200000	-38.40	20240618	72000	71.11	20240126	200000	-38.40	20240618	68000	81.18	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
140	20240806	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	6700	2	5.87	38418878100	319680	52.69	117500	123100	115700	148300	79900	114100	120207.76	16.28	0	25131	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	45745	-16.60	2.75	12	0.84	-7276.00	43961.00	200000	20240618	-39.60	68000	20231023	77.65	200000	-39.60	20240618	72000	67.78	20240126	200000	-39.60	20240618	68000	77.65	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
141	20240806	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	6600	2	5.78	35324050600	294032	48.46	117500	123100	115700	148300	79900	114100	120167.63	16.28	0	24627	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	45707	-16.59	2.75	12	0.78	-7276.00	43961.00	200000	20240618	-39.65	68000	20231023	77.50	200000	-39.65	20240618	72000	67.64	20240126	200000	-39.65	20240618	68000	77.50	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
142	20240806	120243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	6500	2	5.70	32988926800	274610	45.26	117500	123100	115700	148300	79900	114100	120163.13	16.28	0	23211	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	45669	-16.58	2.74	12	0.73	-7276.00	43961.00	200000	20240618	-39.70	68000	20231023	77.35	200000	-39.70	20240618	72000	67.50	20240126	200000	-39.70	20240618	68000	77.35	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
143	20240806	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	6200	2	5.43	30112691900	250611	41.30	117500	123100	115700	148300	79900	114100	120193.48	16.28	0	21760	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	45556	-16.53	2.74	12	0.66	-7276.00	43961.00	200000	20240618	-39.85	68000	20231023	76.91	200000	-39.85	20240618	72000	67.08	20240126	200000	-39.85	20240618	68000	76.91	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
144	20240806	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	7900	2	6.92	22514751400	187680	30.93	117500	122600	115700	148300	79900	114100	120010.62	16.28	0	14773	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	46199	-16.77	2.78	12	0.50	-7276.00	43961.00	200000	20240618	-39.00	68000	20231023	79.41	200000	-39.00	20240618	72000	69.44	20240126	200000	-39.00	20240618	68000	79.41	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
145	20240806	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119400	5300	2	4.65	5210838700	44145	7.28	117500	120000	117200	148300	79900	114100	118177.33	16.28	0	1412	132966	123532	115566	106132	98166	119550	102150	1893	34200	5000	82150	100	1	37868298	45215	-16.41	2.72	12	0.12	-7276.00	43961.00	200000	20240618	-40.30	68000	20231023	75.59	200000	-40.30	20240618	72000	65.83	20240126	200000	-40.30	20240618	68000	75.59	20231023	2.15	N	011790	5000	1893 억	6164578	N	N	4389	N	N
146	20240805	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114100	-15100	5	-11.69	70479045800	596175	143.96	123100	125000	107600	167900	90500	129200	118236.63	15.92	0	126043	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	43208	-15.68	2.60	12	1.57	-7276.00	43961.00	200000	20240618	-42.95	68000	20231023	67.79	200000	-42.95	20240618	72000	58.47	20240126	200000	-42.95	20240618	68000	67.79	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	4389	N	N
147	20240805	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113800	-15400	5	-11.92	61637685300	517948	125.07	123100	125000	107600	167900	90500	129200	119003.60	15.92	0	121525	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	43094	-15.64	2.59	12	1.37	-7276.00	43961.00	200000	20240618	-43.10	68000	20231023	67.35	200000	-43.10	20240618	72000	58.06	20240126	200000	-43.10	20240618	68000	67.35	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
148	20240805	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117800	-11400	5	-8.82	45592156300	375256	90.62	123100	125000	117500	167900	90500	129200	121496.12	15.92	0	85799	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	44609	-16.19	2.68	12	0.99	-7276.00	43961.00	200000	20240618	-41.10	68000	20231023	73.24	200000	-41.10	20240618	72000	63.61	20240126	200000	-41.10	20240618	68000	73.24	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
149	20240805	130239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	-8500	5	-6.58	33607470600	274440	66.27	123100	125000	120100	167900	90500	129200	122458.33	15.92	0	50995	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	45707	-16.59	2.75	12	0.72	-7276.00	43961.00	200000	20240618	-39.65	68000	20231023	77.50	200000	-39.65	20240618	72000	67.64	20240126	200000	-39.65	20240618	68000	77.50	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
150	20240805	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	-7400	5	-5.73	28933781800	235853	56.95	123100	125000	121000	167900	90500	129200	122677.16	15.92	0	47370	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	46124	-16.74	2.77	12	0.62	-7276.00	43961.00	200000	20240618	-39.10	68000	20231023	79.12	200000	-39.10	20240618	72000	69.17	20240126	200000	-39.10	20240618	68000	79.12	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
151	20240805	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	-6800	5	-5.26	22096192900	179620	43.37	123100	125000	121200	167900	90500	129200	123016.29	15.92	0	36646	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	46351	-16.82	2.78	12	0.47	-7276.00	43961.00	200000	20240618	-38.80	68000	20231023	80.00	200000	-38.80	20240618	72000	70.00	20240126	200000	-38.80	20240618	68000	80.00	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
152	20240805	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	-4700	5	-3.64	17439847700	141863	34.26	123100	125000	121200	167900	90500	129200	122934.39	15.92	0	33661	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	47146	-17.11	2.83	12	0.37	-7276.00	43961.00	200000	20240618	-37.75	68000	20231023	83.09	200000	-37.75	20240618	72000	72.92	20240126	200000	-37.75	20240618	68000	83.09	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
153	20240805	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	-6200	5	-4.80	3628672100	29454	7.11	123100	124700	121900	167900	90500	129200	123197.74	15.92	0	11344	139266	134232	131166	126132	123066	132700	124600	1893	38700	5000	93020	100	1	37868298	46578	-16.90	2.80	12	0.08	-7276.00	43961.00	200000	20240618	-38.50	68000	20231023	80.88	200000	-38.50	20240618	72000	70.83	20240126	200000	-38.50	20240618	68000	80.88	20231023	2.17	N	011790	5000	1893 억	6028601	N	N	702	N	N
154	20240802	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	-10400	5	-7.45	53643253200	409981	169.64	133800	136200	128100	181400	97800	139600	130847.31	16.05	2400	-79617	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	48926	-17.76	2.94	12	1.08	-7276.00	43961.00	200000	20240618	-35.40	68000	20231023	90.00	200000	-35.40	20240618	72000	79.44	20240126	200000	-35.40	20240618	68000	90.00	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	702	N	N
155	20240802	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129100	-10500	5	-7.52	49430984300	377351	156.14	133800	136200	128100	181400	97800	139600	130994.71	16.05	2400	-83935	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	48888	-17.74	2.94	12	1.00	-7276.00	43961.00	200000	20240618	-35.45	68000	20231023	89.85	200000	-35.45	20240618	72000	79.31	20240126	200000	-35.45	20240618	68000	89.85	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
156	20240802	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129000	-10600	5	-7.59	42585088900	324178	134.14	133800	136200	128700	181400	97800	139600	131363.29	16.05	2400	-90968	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	48850	-17.73	2.93	12	0.86	-7276.00	43961.00	200000	20240618	-35.50	68000	20231023	89.71	200000	-35.50	20240618	72000	79.17	20240126	200000	-35.50	20240618	68000	89.71	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
157	20240802	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129800	-9800	5	-7.02	35325856200	268069	110.92	133800	136200	129700	181400	97800	139600	131778.97	16.05	2400	-82330	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	49153	-17.84	2.95	12	0.71	-7276.00	43961.00	200000	20240618	-35.10	68000	20231023	90.88	200000	-35.10	20240618	72000	80.28	20240126	200000	-35.10	20240618	68000	90.88	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
158	20240802	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130800	-8800	5	-6.30	29848229800	225958	93.50	133800	136200	129700	181400	97800	139600	132096.36	16.05	2400	-69529	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	49532	-17.98	2.98	12	0.60	-7276.00	43961.00	200000	20240618	-34.60	68000	20231023	92.35	200000	-34.60	20240618	72000	81.67	20240126	200000	-34.60	20240618	68000	92.35	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
159	20240802	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-9100	5	-6.52	25044458500	189334	78.34	133800	136200	129700	181400	97800	139600	132276.60	16.05	2400	-67917	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	49418	-17.94	2.97	12	0.50	-7276.00	43961.00	200000	20240618	-34.75	68000	20231023	91.91	200000	-34.75	20240618	72000	81.25	20240126	200000	-34.75	20240618	68000	91.91	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
160	20240802	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132100	-7500	5	-5.37	14618197300	109768	45.42	133800	136200	131700	181400	97800	139600	133173.58	16.05	2400	-39539	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	50024	-18.16	3.00	12	0.29	-7276.00	43961.00	200000	20240618	-33.95	68000	20231023	94.26	200000	-33.95	20240618	72000	83.47	20240126	200000	-33.95	20240618	68000	94.26	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
161	20240802	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133000	-6600	5	-4.73	2745862000	20560	8.51	133800	136200	132800	181400	97800	139600	133553.60	16.05	2400	-5345	147466	143532	140466	136532	133466	142000	135000	1893	41800	5000	100510	100	1	37868298	50365	-18.28	3.03	12	0.05	-7276.00	43961.00	200000	20240618	-33.50	68000	20231023	95.59	200000	-33.50	20240618	72000	84.72	20240126	200000	-33.50	20240618	68000	95.59	20231023	2.17	N	011790	5000	1893 억	6076582	N	N	1526	N	N
162	20240801	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139600	3300	2	2.42	33300745100	237313	120.21	140000	144400	137400	177100	95500	136300	140330.87	16.13	0	-34494	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	52864	-19.19	3.18	12	0.63	-7276.00	43961.00	200000	20240618	-30.20	68000	20231023	105.29	200000	-30.20	20240618	72000	93.89	20240126	200000	-30.20	20240618	68000	105.29	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1517	N	N
163	20240801	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139500	3200	2	2.35	31113471100	221647	112.27	140000	144400	137400	177100	95500	136300	140380.61	16.13	0	-30576	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	52826	-19.17	3.17	12	0.59	-7276.00	43961.00	200000	20240618	-30.25	68000	20231023	105.15	200000	-30.25	20240618	72000	93.75	20240126	200000	-30.25	20240618	68000	105.15	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N
164	20240801	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140300	4000	2	2.93	28991689900	206462	104.58	140000	144400	137400	177100	95500	136300	140428.63	16.13	0	-24102	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	53129	-19.28	3.19	12	0.55	-7276.00	43961.00	200000	20240618	-29.85	68000	20231023	106.32	200000	-29.85	20240618	72000	94.86	20240126	200000	-29.85	20240618	68000	106.32	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N
165	20240801	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	140000	3700	2	2.71	26901370400	191543	97.02	140000	144400	137400	177100	95500	136300	140453.40	16.13	0	-23050	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	53016	-19.24	3.18	12	0.51	-7276.00	43961.00	200000	20240618	-30.00	68000	20231023	105.88	200000	-30.00	20240618	72000	94.44	20240126	200000	-30.00	20240618	68000	105.88	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N
166	20240801	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	141300	5000	2	3.67	24864180800	177040	89.68	140000	144400	137400	177100	95500	136300	140452.30	16.13	0	-21499	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	53508	-19.42	3.21	12	0.47	-7276.00	43961.00	200000	20240618	-29.35	68000	20231023	107.79	200000	-29.35	20240618	72000	96.25	20240126	200000	-29.35	20240618	68000	107.79	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N
167	20240801	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139600	3300	2	2.42	21145313900	150533	76.25	140000	144400	137400	177100	95500	136300	140479.62	16.13	0	-24768	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	52864	-19.19	3.18	12	0.40	-7276.00	43961.00	200000	20240618	-30.20	68000	20231023	105.29	200000	-30.20	20240618	72000	93.89	20240126	200000	-30.20	20240618	68000	105.29	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N
168	20240801	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	139600	3300	2	2.42	16862563600	119612	60.59	140000	144400	138600	177100	95500	136300	140991.31	16.13	0	-20956	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	52864	-19.19	3.18	12	0.32	-7276.00	43961.00	200000	20240618	-30.20	68000	20231023	105.29	200000	-30.20	20240618	72000	93.89	20240126	200000	-30.20	20240618	68000	105.29	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N
169	20240801	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	141600	5300	2	3.89	4361369300	30749	15.58	140000	144400	139900	177100	95500	136300	141903.36	16.13	0	-4858	139633	137966	135233	133566	130833	138800	134400	1893	40800	5000	98130	100	1	37868298	53622	-19.46	3.22	12	0.08	-7276.00	43961.00	200000	20240618	-29.20	68000	20231023	108.24	200000	-29.20	20240618	72000	96.67	20240126	200000	-29.20	20240618	68000	108.24	20231023	2.18	N	011790	5000	1893 억	6107272	N	N	1784	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History