KissMeData/011170/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 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	20240830	160252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	-600	5	-0.72	12126907300	146403	196.56	83800	83800	82400	108200	58400	83300	82833.26	24.71	0	13228	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35375	-69.67	0.23	12	0.34	-1187.00	363366.00	165000	20231207	-49.88	79400	20240809	4.16	154000	-46.30	20240102	79400	4.16	20240809	165000	-49.88	20231207	79400	4.16	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	33	N	N
3	20240830	150255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	0	3	0.00	5480006800	66066	88.70	83800	83800	82400	108200	58400	83300	82947.41	24.71	0	11763	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35632	-70.18	0.23	12	0.15	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
4	20240830	140255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82600	-700	5	-0.84	4293716300	51738	69.46	83800	83800	82600	108200	58400	83300	82989.55	24.71	0	7743	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35332	-69.59	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-49.94	79400	20240809	4.03	154000	-46.36	20240102	79400	4.03	20240809	165000	-49.94	20231207	79400	4.03	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
5	20240830	130253	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82800	-500	5	-0.60	3482206900	41923	56.29	83800	83800	82600	108200	58400	83300	83061.92	24.71	0	6647	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35418	-69.76	0.23	12	0.10	-1187.00	363366.00	165000	20231207	-49.82	79400	20240809	4.28	154000	-46.23	20240102	79400	4.28	20240809	165000	-49.82	20231207	79400	4.28	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
6	20240830	120254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83100	-200	5	-0.24	2375296300	28559	38.34	83800	83800	82800	108200	58400	83300	83171.51	24.71	0	6201	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35546	-70.01	0.23	12	0.07	-1187.00	363366.00	165000	20231207	-49.64	79400	20240809	4.66	154000	-46.04	20240102	79400	4.66	20240809	165000	-49.64	20231207	79400	4.66	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
7	20240830	110254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	0	3	0.00	1713033000	20593	27.65	83800	83800	82800	108200	58400	83300	83185.16	24.71	0	3272	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35632	-70.18	0.23	12	0.05	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
8	20240830	100256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83100	-200	5	-0.24	824316600	9899	13.29	83800	83800	83000	108200	58400	83300	83272.69	24.71	0	-13	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35546	-70.01	0.23	12	0.02	-1187.00	363366.00	165000	20231207	-49.64	79400	20240809	4.66	154000	-46.04	20240102	79400	4.66	20240809	165000	-49.64	20231207	79400	4.66	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
9	20240830	090255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	0	3	0.00	59267800	710	0.95	83800	83800	83100	108200	58400	83300	83478.03	24.71	0	-2	84766	84032	82866	82132	80966	83450	81550	2139	24900	5000	61640	100	1	42775419	35632	-70.18	0.23	12	0.00	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.53	N	011170	5000	2138 억	10569857	N	N	96	N	N
10	20240829	160255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	-700	5	-0.83	6128255100	73989	126.34	83500	83600	81700	109200	58800	84000	82824.71	24.67	0	16652	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35632	-70.18	0.23	12	0.17	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	96	N	N
11	20240829	150257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83500	-500	5	-0.60	5474350400	66142	112.94	83500	83600	81700	109200	58800	84000	82766.54	24.67	0	13484	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35717	-70.35	0.23	12	0.15	-1187.00	363366.00	165000	20231207	-49.39	79400	20240809	5.16	154000	-45.78	20240102	79400	5.16	20240809	165000	-49.39	20231207	79400	5.16	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
12	20240829	140258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83400	-600	5	-0.71	4848512500	58634	100.12	83500	83600	81700	109200	58800	84000	82691.03	24.67	0	10461	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35675	-70.26	0.23	12	0.14	-1187.00	363366.00	165000	20231207	-49.45	79400	20240809	5.04	154000	-45.84	20240102	79400	5.04	20240809	165000	-49.45	20231207	79400	5.04	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
13	20240829	130258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83000	-1000	5	-1.19	4322346100	52317	89.34	83500	83500	81700	109200	58800	84000	82618.25	24.67	0	8805	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35504	-69.92	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-49.70	79400	20240809	4.53	154000	-46.10	20240102	79400	4.53	20240809	165000	-49.70	20231207	79400	4.53	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
14	20240829	120255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	-1300	5	-1.55	3882192900	47005	80.27	83500	83500	81700	109200	58800	84000	82590.91	24.67	0	6650	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35375	-69.67	0.23	12	0.11	-1187.00	363366.00	165000	20231207	-49.88	79400	20240809	4.16	154000	-46.30	20240102	79400	4.16	20240809	165000	-49.88	20231207	79400	4.16	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
15	20240829	110259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	-1300	5	-1.55	3107484200	37657	64.30	83500	83500	81700	109200	58800	84000	82520.56	24.67	0	2968	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35375	-69.67	0.23	12	0.09	-1187.00	363366.00	165000	20231207	-49.88	79400	20240809	4.16	154000	-46.30	20240102	79400	4.16	20240809	165000	-49.88	20231207	79400	4.16	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
16	20240829	100256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82800	-1200	5	-1.43	2075082300	25192	43.02	83500	83500	81700	109200	58800	84000	82370.36	24.67	0	-852	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35418	-69.76	0.23	12	0.06	-1187.00	363366.00	165000	20231207	-49.82	79400	20240809	4.28	154000	-46.23	20240102	79400	4.28	20240809	165000	-49.82	20231207	79400	4.28	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
17	20240829	090257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82900	-1100	5	-1.31	131946800	1589	2.71	83500	83500	82100	109200	58800	84000	83034.60	24.67	0	-149	87066	85532	84366	82832	81666	84950	82250	2139	25200	5000	62160	100	1	42775419	35461	-69.84	0.23	12	0.00	-1187.00	363366.00	165000	20231207	-49.76	79400	20240809	4.41	154000	-46.17	20240102	79400	4.41	20240809	165000	-49.76	20231207	79400	4.41	20240809	0.55	N	011170	5000	2138 억	10553443	N	N	1641	N	N
18	20240828	160250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84000	-1400	5	-1.64	4907093800	58421	99.63	85500	85900	83200	111000	59800	85400	83995.36	24.69	0	-6237	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	35931	-70.77	0.23	12	0.14	-1187.00	363366.00	165000	20231207	-49.09	79400	20240809	5.79	154000	-45.45	20240102	79400	5.79	20240809	165000	-49.09	20231207	79400	5.79	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	1641	N	N
19	20240828	150251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83900	-1500	5	-1.76	4209183500	50107	85.45	85500	85900	83200	111000	59800	85400	84003.90	24.69	0	-6294	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	35889	-70.68	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-49.15	79400	20240809	5.67	154000	-45.52	20240102	79400	5.67	20240809	165000	-49.15	20231207	79400	5.67	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
20	20240828	140251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	-2100	5	-2.46	3188717600	37883	64.60	85500	85900	83200	111000	59800	85400	84172.78	24.69	0	-4968	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	35632	-70.18	0.23	12	0.09	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
21	20240828	130252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83600	-1800	5	-2.11	2388975100	28300	48.26	85500	85900	83500	111000	59800	85400	84416.08	24.69	0	-3296	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	35760	-70.43	0.23	12	0.07	-1187.00	363366.00	165000	20231207	-49.33	79400	20240809	5.29	154000	-45.71	20240102	79400	5.29	20240809	165000	-49.33	20231207	79400	5.29	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
22	20240828	120251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84100	-1300	5	-1.52	1715662900	20268	34.56	85500	85900	84000	111000	59800	85400	84648.85	24.69	0	-1915	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	35974	-70.85	0.23	12	0.05	-1187.00	363366.00	165000	20231207	-49.03	79400	20240809	5.92	154000	-45.39	20240102	79400	5.92	20240809	165000	-49.03	20231207	79400	5.92	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
23	20240828	110252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84500	-900	5	-1.05	1152169200	13580	23.16	85500	85900	84200	111000	59800	85400	84843.09	24.69	0	-486	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	36145	-71.19	0.23	12	0.03	-1187.00	363366.00	165000	20231207	-48.79	79400	20240809	6.42	154000	-45.13	20240102	79400	6.42	20240809	165000	-48.79	20231207	79400	6.42	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
24	20240828	100257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84800	-600	5	-0.70	792061200	9326	15.90	85500	85900	84200	111000	59800	85400	84930.43	24.69	0	70	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	36274	-71.44	0.23	12	0.02	-1187.00	363366.00	165000	20231207	-48.61	79400	20240809	6.80	154000	-44.94	20240102	79400	6.80	20240809	165000	-48.61	20231207	79400	6.80	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
25	20240828	090256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85100	-300	5	-0.35	66536900	781	1.33	85500	85600	84900	111000	59800	85400	85194.49	24.69	0	-272	86200	85800	85100	84700	84000	86000	84900	2139	25600	5000	63190	100	1	42775419	36402	-71.69	0.23	12	0.00	-1187.00	363366.00	165000	20231207	-48.42	79400	20240809	7.18	154000	-44.74	20240102	79400	7.18	20240809	165000	-48.42	20231207	79400	7.18	20240809	0.55	N	011170	5000	2138 억	10561130	N	N	3987	N	N
26	20240827	160252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85400	400	2	0.47	4976353400	58511	56.01	85000	85500	84400	110500	59500	85000	85048.82	24.70	0	-731	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36530	-71.95	0.24	12	0.14	-1187.00	363366.00	165000	20231207	-48.24	79400	20240809	7.56	154000	-44.55	20240102	79400	7.56	20240809	165000	-48.24	20231207	79400	7.56	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	3987	N	N
27	20240827	150252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85300	300	2	0.35	4229654400	49764	47.64	85000	85500	84400	110500	59500	85000	84994.23	24.70	0	-821	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36487	-71.86	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-48.30	79400	20240809	7.43	154000	-44.61	20240102	79400	7.43	20240809	165000	-48.30	20231207	79400	7.43	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
28	20240827	140251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85400	400	2	0.47	3385600900	39863	38.16	85000	85500	84400	110500	59500	85000	84930.38	24.70	0	429	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36530	-71.95	0.24	12	0.09	-1187.00	363366.00	165000	20231207	-48.24	79400	20240809	7.56	154000	-44.55	20240102	79400	7.56	20240809	165000	-48.24	20231207	79400	7.56	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
29	20240827	130252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84900	-100	5	-0.12	2834203800	33390	31.96	85000	85500	84400	110500	59500	85000	84880.73	24.70	0	920	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36316	-71.52	0.23	12	0.08	-1187.00	363366.00	165000	20231207	-48.55	79400	20240809	6.93	154000	-44.87	20240102	79400	6.93	20240809	165000	-48.55	20231207	79400	6.93	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
30	20240827	120253	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84600	-400	5	-0.47	2280517500	26846	25.70	85000	85500	84400	110500	59500	85000	84947.54	24.70	0	-534	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36188	-71.27	0.23	12	0.06	-1187.00	363366.00	165000	20231207	-48.73	79400	20240809	6.55	154000	-45.06	20240102	79400	6.55	20240809	165000	-48.73	20231207	79400	6.55	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
31	20240827	110253	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84900	-100	5	-0.12	1794716500	21114	20.21	85000	85500	84400	110500	59500	85000	85001.27	24.70	0	1390	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36316	-71.52	0.23	12	0.05	-1187.00	363366.00	165000	20231207	-48.55	79400	20240809	6.93	154000	-44.87	20240102	79400	6.93	20240809	165000	-48.55	20231207	79400	6.93	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
32	20240827	100252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85100	100	2	0.12	1256954900	14786	14.15	85000	85500	84400	110500	59500	85000	85010.01	24.70	0	1136	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36402	-71.69	0.23	12	0.03	-1187.00	363366.00	165000	20231207	-48.42	79400	20240809	7.18	154000	-44.74	20240102	79400	7.18	20240809	165000	-48.42	20231207	79400	7.18	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
33	20240827	090250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84600	-400	5	-0.47	142459400	1678	1.61	85000	85100	84500	110500	59500	85000	84875.84	24.70	0	512	86933	85966	84733	83766	82533	86450	84250	2139	25500	5000	62900	100	1	42775419	36188	-71.27	0.23	12	0.00	-1187.00	363366.00	165000	20231207	-48.73	79400	20240809	6.55	154000	-45.06	20240102	79400	6.55	20240809	165000	-48.73	20231207	79400	6.55	20240809	0.55	N	011170	5000	2138 억	10564291	N	N	175	N	N
34	20240826	160248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85000	2100	2	2.53	8839182400	104122	167.01	83600	85700	83500	107700	58100	82900	84892.38	24.67	0	12336	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36359	-71.61	0.23	12	0.24	-1187.00	363366.00	165000	20231207	-48.48	79400	20240809	7.05	154000	-44.81	20240102	79400	7.05	20240809	165000	-48.48	20231207	79400	7.05	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	175	N	N
35	20240826	150251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85200	2300	2	2.77	8308708600	97886	157.01	83600	85700	83500	107700	58100	82900	84881.48	24.67	0	12335	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36445	-71.78	0.23	12	0.23	-1187.00	363366.00	165000	20231207	-48.36	79400	20240809	7.30	154000	-44.68	20240102	79400	7.30	20240809	165000	-48.36	20231207	79400	7.30	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
36	20240826	140251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84800	1900	2	2.29	7573981100	89238	143.14	83600	85700	83500	107700	58100	82900	84873.94	24.67	0	13024	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36274	-71.44	0.23	12	0.21	-1187.00	363366.00	165000	20231207	-48.61	79400	20240809	6.80	154000	-44.94	20240102	79400	6.80	20240809	165000	-48.61	20231207	79400	6.80	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
37	20240826	130252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85300	2400	2	2.90	6461935600	76195	122.22	83600	85700	83500	107700	58100	82900	84807.87	24.67	0	15967	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36487	-71.86	0.23	12	0.18	-1187.00	363366.00	165000	20231207	-48.30	79400	20240809	7.43	154000	-44.61	20240102	79400	7.43	20240809	165000	-48.30	20231207	79400	7.43	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
38	20240826	120250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84900	2000	2	2.41	5773113700	68111	109.25	83600	85700	83500	107700	58100	82900	84760.37	24.67	0	16982	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36316	-71.52	0.23	12	0.16	-1187.00	363366.00	165000	20231207	-48.55	79400	20240809	6.93	154000	-44.87	20240102	79400	6.93	20240809	165000	-48.55	20231207	79400	6.93	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
39	20240826	110251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85400	2500	2	3.02	4592998500	54287	87.08	83600	85400	83500	107700	58100	82900	84605.86	24.67	0	18798	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36530	-71.95	0.24	12	0.13	-1187.00	363366.00	165000	20231207	-48.24	79400	20240809	7.56	154000	-44.55	20240102	79400	7.56	20240809	165000	-48.24	20231207	79400	7.56	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
40	20240826	100251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84900	2000	2	2.41	2474233700	29355	47.09	83600	85000	83500	107700	58100	82900	84286.62	24.67	0	12698	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	36316	-71.52	0.23	12	0.07	-1187.00	363366.00	165000	20231207	-48.55	79400	20240809	6.93	154000	-44.87	20240102	79400	6.93	20240809	165000	-48.55	20231207	79400	6.93	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
41	20240826	090249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83600	700	2	0.84	194293200	2317	3.72	83600	84200	83600	107700	58100	82900	83855.50	24.67	0	568	84500	83700	83100	82300	81700	83400	82000	2139	24800	5000	61340	100	1	42775419	35760	-70.43	0.23	12	0.01	-1187.00	363366.00	165000	20231207	-49.33	79400	20240809	5.29	154000	-45.71	20240102	79400	5.29	20240809	165000	-49.33	20231207	79400	5.29	20240809	0.56	N	011170	5000	2138 억	10550790	N	N	138	N	N
42	20240823	160250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82900	-700	5	-0.84	5144220900	61935	46.95	83400	83900	82500	108600	58600	83600	83058.36	24.67	0	543	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35461	-69.84	0.23	12	0.14	-1187.00	363366.00	165000	20231207	-49.76	79400	20240809	4.41	154000	-46.17	20240102	79400	4.41	20240809	165000	-49.76	20231207	79400	4.41	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	138	N	N
43	20240823	150251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82900	-700	5	-0.84	4745116900	57120	43.30	83400	83900	82500	108600	58600	83600	83072.75	24.67	0	507	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35461	-69.84	0.23	12	0.13	-1187.00	363366.00	165000	20231207	-49.76	79400	20240809	4.41	154000	-46.17	20240102	79400	4.41	20240809	165000	-49.76	20231207	79400	4.41	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
44	20240823	140251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82900	-700	5	-0.84	3685688400	44345	33.61	83400	83900	82500	108600	58600	83600	83113.92	24.67	0	-2912	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35461	-69.84	0.23	12	0.10	-1187.00	363366.00	165000	20231207	-49.76	79400	20240809	4.41	154000	-46.17	20240102	79400	4.41	20240809	165000	-49.76	20231207	79400	4.41	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
45	20240823	130250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83400	-200	5	-0.24	2908187900	34989	26.52	83400	83900	82500	108600	58600	83600	83117.16	24.67	0	-4372	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35675	-70.26	0.23	12	0.08	-1187.00	363366.00	165000	20231207	-49.45	79400	20240809	5.04	154000	-45.84	20240102	79400	5.04	20240809	165000	-49.45	20231207	79400	5.04	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
46	20240823	120250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83100	-500	5	-0.60	2494695000	30024	22.76	83400	83900	82500	108600	58600	83600	83089.98	24.67	0	-5835	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35546	-70.01	0.23	12	0.07	-1187.00	363366.00	165000	20231207	-49.64	79400	20240809	4.66	154000	-46.04	20240102	79400	4.66	20240809	165000	-49.64	20231207	79400	4.66	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
47	20240823	110250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	-900	5	-1.08	1948545900	23451	17.78	83400	83900	82500	108600	58600	83600	83090.03	24.67	0	-4932	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35375	-69.67	0.23	12	0.05	-1187.00	363366.00	165000	20231207	-49.88	79400	20240809	4.16	154000	-46.30	20240102	79400	4.16	20240809	165000	-49.88	20231207	79400	4.16	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
48	20240823	100250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83100	-500	5	-0.60	1145638800	13757	10.43	83400	83900	82800	108600	58600	83600	83276.72	24.67	0	-2842	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35546	-70.01	0.23	12	0.03	-1187.00	363366.00	165000	20231207	-49.64	79400	20240809	4.66	154000	-46.04	20240102	79400	4.66	20240809	165000	-49.64	20231207	79400	4.66	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
49	20240823	090251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83500	-100	5	-0.12	124488300	1495	1.13	83400	83500	82800	108600	58600	83600	83269.10	24.67	0	451	86200	84900	83600	82300	81000	85550	82950	2139	25000	5000	61860	100	1	42775419	35717	-70.35	0.23	12	0.00	-1187.00	363366.00	165000	20231207	-49.39	79400	20240809	5.16	154000	-45.78	20240102	79400	5.16	20240809	165000	-49.39	20231207	79400	5.16	20240809	0.58	N	011170	5000	2138 억	10554460	N	N	411	N	N
50	20240822	160248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83600	1900	2	2.33	11013459900	131550	178.80	82600	84900	82300	106200	57200	81700	83720.76	24.60	0	33289	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35760	-70.43	0.23	12	0.31	-1187.00	363366.00	165000	20231207	-49.33	79400	20240809	5.29	154000	-45.71	20240102	79400	5.29	20240809	165000	-49.33	20231207	79400	5.29	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	411	N	N
51	20240822	150250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83500	1800	2	2.20	9644727700	115184	156.55	82600	84900	82300	106200	57200	81700	83733.22	24.60	0	26678	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35717	-70.35	0.23	12	0.27	-1187.00	363366.00	165000	20231207	-49.39	79400	20240809	5.16	154000	-45.78	20240102	79400	5.16	20240809	165000	-49.39	20231207	79400	5.16	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
52	20240822	140252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83700	2000	2	2.45	8835288700	105483	143.37	82600	84900	82300	106200	57200	81700	83760.31	24.60	0	25830	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35803	-70.51	0.23	12	0.25	-1187.00	363366.00	165000	20231207	-49.27	79400	20240809	5.42	154000	-45.65	20240102	79400	5.42	20240809	165000	-49.27	20231207	79400	5.42	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
53	20240822	130250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83000	1300	2	1.59	8336860400	99515	135.26	82600	84900	82300	106200	57200	81700	83774.91	24.60	0	26739	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35504	-69.92	0.23	12	0.23	-1187.00	363366.00	165000	20231207	-49.70	79400	20240809	4.53	154000	-46.10	20240102	79400	4.53	20240809	165000	-49.70	20231207	79400	4.53	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
54	20240822	120252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	1600	2	1.96	7577654500	90388	122.85	82600	84900	82300	106200	57200	81700	83834.74	24.60	0	28685	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35632	-70.18	0.23	12	0.21	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
55	20240822	110249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83900	2200	2	2.69	7021332500	83724	113.79	82600	84900	82300	106200	57200	81700	83862.84	24.60	0	29465	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35889	-70.68	0.23	12	0.20	-1187.00	363366.00	165000	20231207	-49.15	79400	20240809	5.67	154000	-45.52	20240102	79400	5.67	20240809	165000	-49.15	20231207	79400	5.67	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
56	20240822	100250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84000	2300	2	2.82	4558355500	54529	74.11	82600	84100	82300	106200	57200	81700	83595.07	24.60	0	22483	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35931	-70.77	0.23	12	0.13	-1187.00	363366.00	165000	20231207	-49.09	79400	20240809	5.79	154000	-45.45	20240102	79400	5.79	20240809	165000	-49.09	20231207	79400	5.79	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
57	20240822	090249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83200	1500	2	1.84	745827300	8991	12.22	82600	83300	82300	106200	57200	81700	82952.65	24.60	0	5913	83900	82800	81700	80600	79500	83350	81150	2139	24500	5000	60450	100	1	42775419	35589	-70.09	0.23	12	0.02	-1187.00	363366.00	165000	20231207	-49.58	79400	20240809	4.79	154000	-45.97	20240102	79400	4.79	20240809	165000	-49.58	20231207	79400	4.79	20240809	0.56	N	011170	5000	2138 억	10522466	N	N	34	N	N
58	20240821	160250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81700	500	2	0.62	5985380300	73014	45.92	81200	82800	80600	105500	56900	81200	81976.11	24.54	0	25602	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	34948	-68.83	0.22	12	0.17	-1187.00	363366.00	165000	20231207	-50.48	79400	20240809	2.90	154000	-46.95	20240102	79400	2.90	20240809	165000	-50.48	20231207	79400	2.90	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	34	N	N
59	20240821	150252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82000	800	2	0.99	5591888900	68199	42.89	81200	82800	80600	105500	56900	81200	81993.96	24.54	0	24064	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	35076	-69.08	0.23	12	0.16	-1187.00	363366.00	165000	20231207	-50.30	79400	20240809	3.27	154000	-46.75	20240102	79400	3.27	20240809	165000	-50.30	20231207	79400	3.27	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
60	20240821	140248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81900	700	2	0.86	4714337800	57481	36.15	81200	82800	80600	105500	56900	81200	82015.90	24.54	0	22139	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	35033	-69.00	0.23	12	0.13	-1187.00	363366.00	165000	20231207	-50.36	79400	20240809	3.15	154000	-46.82	20240102	79400	3.15	20240809	165000	-50.36	20231207	79400	3.15	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
61	20240821	130249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82200	1000	2	1.23	4204364100	51263	32.24	81200	82800	80600	105500	56900	81200	82015.92	24.54	0	20694	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	35161	-69.25	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-50.18	79400	20240809	3.53	154000	-46.62	20240102	79400	3.53	20240809	165000	-50.18	20231207	79400	3.53	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
62	20240821	120253	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81700	500	2	0.62	3637288500	44341	27.89	81200	82800	80600	105500	56900	81200	82030.33	24.54	0	18025	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	34948	-68.83	0.22	12	0.10	-1187.00	363366.00	165000	20231207	-50.48	79400	20240809	2.90	154000	-46.95	20240102	79400	2.90	20240809	165000	-50.48	20231207	79400	2.90	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
63	20240821	110249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81700	500	2	0.62	3080250000	37534	23.61	81200	82800	80600	105500	56900	81200	82066.10	24.54	0	15521	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	34948	-68.83	0.22	12	0.09	-1187.00	363366.00	165000	20231207	-50.48	79400	20240809	2.90	154000	-46.95	20240102	79400	2.90	20240809	165000	-50.48	20231207	79400	2.90	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
64	20240821	100252	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82300	1100	2	1.35	1562610100	19081	12.00	81200	82600	80600	105500	56900	81200	81894.31	24.54	0	11258	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	35204	-69.33	0.23	12	0.04	-1187.00	363366.00	165000	20231207	-50.12	79400	20240809	3.65	154000	-46.56	20240102	79400	3.65	20240809	165000	-50.12	20231207	79400	3.65	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
65	20240821	090249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80600	-600	5	-0.74	78894900	974	0.61	81200	81200	80600	105500	56900	81200	80996.32	24.54	0	225	84533	82866	81233	79566	77933	82050	78750	2139	24300	5000	60080	100	1	42775419	34477	-67.90	0.22	12	0.00	-1187.00	363366.00	165000	20231207	-51.15	79400	20240809	1.51	154000	-47.66	20240102	79400	1.51	20240809	165000	-51.15	20231207	79400	1.51	20240809	0.55	N	011170	5000	2138 억	10496084	N	N	72	N	N
66	20240820	160246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81200	-1200	5	-1.46	12788017200	158808	246.08	82700	82900	79600	107100	57700	82400	80524.72	24.54	0	-463	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34734	-68.41	0.22	12	0.37	-1187.00	363366.00	165000	20231207	-50.79	79400	20240809	2.27	154000	-47.27	20240102	79400	2.27	20240809	165000	-50.79	20231207	79400	2.27	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	72	N	N
67	20240820	150250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81100	-1300	5	-1.58	11888788600	147732	228.91	82700	82900	79600	107100	57700	82400	80475.38	24.54	0	-5137	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34691	-68.32	0.22	12	0.35	-1187.00	363366.00	165000	20231207	-50.85	79400	20240809	2.14	154000	-47.34	20240102	79400	2.14	20240809	165000	-50.85	20231207	79400	2.14	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
68	20240820	140250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80500	-1900	5	-2.31	10284839100	127898	198.18	82700	82900	79600	107100	57700	82400	80414.39	24.54	0	-11729	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34434	-67.82	0.22	12	0.30	-1187.00	363366.00	165000	20231207	-51.21	79400	20240809	1.39	154000	-47.73	20240102	79400	1.39	20240809	165000	-51.21	20231207	79400	1.39	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
69	20240820	130248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80000	-2400	5	-2.91	8669495300	107803	167.04	82700	82900	79600	107100	57700	82400	80419.80	24.54	0	-23193	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34220	-67.40	0.22	12	0.25	-1187.00	363366.00	165000	20231207	-51.52	79400	20240809	0.76	154000	-48.05	20240102	79400	0.76	20240809	165000	-51.52	20231207	79400	0.76	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
70	20240820	120248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80000	-2400	5	-2.91	7556804600	93897	145.50	82700	82900	79600	107100	57700	82400	80479.72	24.54	0	-25595	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34220	-67.40	0.22	12	0.22	-1187.00	363366.00	165000	20231207	-51.52	79400	20240809	0.76	154000	-48.05	20240102	79400	0.76	20240809	165000	-51.52	20231207	79400	0.76	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
71	20240820	110248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79900	-2500	5	-3.03	5800779600	71908	111.42	82700	82900	79600	107100	57700	82400	80669.46	24.54	0	-23490	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34178	-67.31	0.22	12	0.17	-1187.00	363366.00	165000	20231207	-51.58	79400	20240809	0.63	154000	-48.12	20240102	79400	0.63	20240809	165000	-51.58	20231207	79400	0.63	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
72	20240820	100247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80900	-1500	5	-1.82	2203189600	27002	41.84	82700	82900	80800	107100	57700	82400	81593.57	24.54	0	-8523	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	34605	-68.16	0.22	12	0.06	-1187.00	363366.00	165000	20231207	-50.97	79400	20240809	1.89	154000	-47.47	20240102	79400	1.89	20240809	165000	-50.97	20231207	79400	1.89	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
73	20240820	090248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82300	-100	5	-0.12	133295600	1616	2.50	82700	82900	82200	107100	57700	82400	82484.90	24.54	0	-1175	83733	83066	82433	81766	81133	83400	82100	2139	24700	5000	60970	100	1	42775419	35204	-69.33	0.23	12	0.00	-1187.00	363366.00	165000	20231207	-50.12	79400	20240809	3.65	154000	-46.56	20240102	79400	3.65	20240809	165000	-50.12	20231207	79400	3.65	20240809	0.55	N	011170	5000	2138 억	10497066	N	N	0	N	N
74	20240819	160246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82400	100	2	0.12	5295363800	64349	83.25	82000	83100	81800	106900	57700	82300	82291.13	24.52	0	7606	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35247	-69.42	0.23	12	0.15	-1187.00	363366.00	165000	20231207	-50.06	79400	20240809	3.78	154000	-46.49	20240102	79400	3.78	20240809	165000	-50.06	20231207	79400	3.78	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
75	20240819	150246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81800	-500	5	-0.61	4364957400	53039	68.62	82000	83100	81800	106900	57700	82300	82297.13	24.52	0	6222	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	34990	-68.91	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-50.42	79400	20240809	3.02	154000	-46.88	20240102	79400	3.02	20240809	165000	-50.42	20231207	79400	3.02	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
76	20240819	140247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82100	-200	5	-0.24	3732632400	45326	58.64	82000	83100	82000	106900	57700	82300	82350.81	24.52	0	6953	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35119	-69.17	0.23	12	0.11	-1187.00	363366.00	165000	20231207	-50.24	79400	20240809	3.40	154000	-46.69	20240102	79400	3.40	20240809	165000	-50.24	20231207	79400	3.40	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
77	20240819	130248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82400	100	2	0.12	3163450000	38396	49.67	82000	83100	82000	106900	57700	82300	82390.12	24.52	0	7327	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35247	-69.42	0.23	12	0.09	-1187.00	363366.00	165000	20231207	-50.06	79400	20240809	3.78	154000	-46.49	20240102	79400	3.78	20240809	165000	-50.06	20231207	79400	3.78	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
78	20240819	120246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82400	100	2	0.12	2773086900	33662	43.55	82000	83100	82000	106900	57700	82300	82380.37	24.52	0	4954	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35247	-69.42	0.23	12	0.08	-1187.00	363366.00	165000	20231207	-50.06	79400	20240809	3.78	154000	-46.49	20240102	79400	3.78	20240809	165000	-50.06	20231207	79400	3.78	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
79	20240819	110247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82500	200	2	0.24	2289523800	27787	35.95	82000	83100	82000	106900	57700	82300	82395.54	24.52	0	7669	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35290	-69.50	0.23	12	0.06	-1187.00	363366.00	165000	20231207	-50.00	79400	20240809	3.90	154000	-46.43	20240102	79400	3.90	20240809	165000	-50.00	20231207	79400	3.90	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
80	20240819	100247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82300	0	3	0.00	1874677200	22743	29.42	82000	83100	82000	106900	57700	82300	82428.82	24.52	0	7080	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35204	-69.33	0.23	12	0.05	-1187.00	363366.00	165000	20231207	-50.12	79400	20240809	3.65	154000	-46.56	20240102	79400	3.65	20240809	165000	-50.12	20231207	79400	3.65	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
81	20240819	090246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82800	500	2	0.61	280623800	3415	4.42	82000	82900	82000	106900	57700	82300	82173.44	24.52	0	1581	84966	83632	82966	81632	80966	83300	81300	2139	24600	5000	60900	100	1	42775419	35418	-69.76	0.23	12	0.01	-1187.00	363366.00	165000	20231207	-49.82	79400	20240809	4.28	154000	-46.23	20240102	79400	4.28	20240809	165000	-49.82	20231207	79400	4.28	20240809	0.60	N	011170	5000	2138 억	10489975	N	N	9	N	N
82	20240816	160244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82300	-500	5	-0.60	6391755700	77033	60.22	83700	84300	82300	107600	58000	82800	82978.23	24.52	0	2440	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35204	-69.33	0.23	12	0.18	-1187.00	363366.00	165000	20231207	-50.12	79400	20240809	3.65	154000	-46.56	20240102	79400	3.65	20240809	165000	-50.12	20231207	79400	3.65	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	9	N	N
83	20240816	150247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	-100	5	-0.12	5577673600	67157	52.50	83700	84300	82400	107600	58000	82800	83054.24	24.52	0	3264	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35375	-69.67	0.23	12	0.16	-1187.00	363366.00	165000	20231207	-49.88	79400	20240809	4.16	154000	-46.30	20240102	79400	4.16	20240809	165000	-49.88	20231207	79400	4.16	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
84	20240816	140247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82600	-200	5	-0.24	5053960200	60822	47.55	83700	84300	82400	107600	58000	82800	83094.28	24.52	0	2043	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35332	-69.59	0.23	12	0.14	-1187.00	363366.00	165000	20231207	-49.94	79400	20240809	4.03	154000	-46.36	20240102	79400	4.03	20240809	165000	-49.94	20231207	79400	4.03	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
85	20240816	130249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82800	0	3	0.00	4440496000	53398	41.75	83700	84300	82400	107600	58000	82800	83158.47	24.52	0	2344	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35418	-69.76	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-49.82	79400	20240809	4.28	154000	-46.23	20240102	79400	4.28	20240809	165000	-49.82	20231207	79400	4.28	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
86	20240816	120247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83000	200	2	0.24	3820289200	45895	35.88	83700	84300	82600	107600	58000	82800	83239.77	24.52	0	3461	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35504	-69.92	0.23	12	0.11	-1187.00	363366.00	165000	20231207	-49.70	79400	20240809	4.53	154000	-46.10	20240102	79400	4.53	20240809	165000	-49.70	20231207	79400	4.53	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
87	20240816	110247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83400	600	2	0.72	3129975700	37575	29.38	83700	84300	82600	107600	58000	82800	83299.42	24.52	0	3246	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35675	-70.26	0.23	12	0.09	-1187.00	363366.00	165000	20231207	-49.45	79400	20240809	5.04	154000	-45.84	20240102	79400	5.04	20240809	165000	-49.45	20231207	79400	5.04	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
88	20240816	100245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83300	500	2	0.60	2296570800	27568	21.55	83700	84300	82600	107600	58000	82800	83305.67	24.52	0	1261	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35632	-70.18	0.23	12	0.06	-1187.00	363366.00	165000	20231207	-49.52	79400	20240809	4.91	154000	-45.91	20240102	79400	4.91	20240809	165000	-49.52	20231207	79400	4.91	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
89	20240816	090246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83500	700	2	0.85	485552200	5798	4.53	83700	84300	83100	107600	58000	82800	83744.77	24.52	0	1768	84000	83400	82200	81600	80400	83700	81900	2139	24800	5000	61270	100	1	42775419	35717	-70.35	0.23	12	0.01	-1187.00	363366.00	165000	20231207	-49.39	79400	20240809	5.16	154000	-45.78	20240102	79400	5.16	20240809	165000	-49.39	20231207	79400	5.16	20240809	0.60	N	011170	5000	2138 억	10488850	N	N	129	N	N
90	20240814	160247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82800	2500	2	3.11	10441687100	127274	97.34	81000	82800	81000	104300	56300	80300	82040.47	24.39	0	55113	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	35418	-69.76	0.23	12	0.30	-1187.00	363366.00	165000	20231207	-49.82	79400	20240809	4.28	154000	-46.23	20240102	79400	4.28	20240809	165000	-49.82	20231207	79400	4.28	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	129	N	N
91	20240814	150248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82300	2000	2	2.49	8331755700	101744	77.81	81000	82700	81000	104300	56300	80300	81889.41	24.39	0	44991	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	35204	-69.33	0.23	12	0.24	-1187.00	363366.00	165000	20231207	-50.12	79400	20240809	3.65	154000	-46.56	20240102	79400	3.65	20240809	165000	-50.12	20231207	79400	3.65	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
92	20240814	140250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82000	1700	2	2.12	7251262400	88602	67.76	81000	82700	81000	104300	56300	80300	81840.84	24.39	0	36900	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	35076	-69.08	0.23	12	0.21	-1187.00	363366.00	165000	20231207	-50.30	79400	20240809	3.27	154000	-46.75	20240102	79400	3.27	20240809	165000	-50.30	20231207	79400	3.27	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
93	20240814	130249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82100	1800	2	2.24	6444676200	78777	60.25	81000	82700	81000	104300	56300	80300	81809.11	24.39	0	32939	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	35119	-69.17	0.23	12	0.18	-1187.00	363366.00	165000	20231207	-50.24	79400	20240809	3.40	154000	-46.69	20240102	79400	3.40	20240809	165000	-50.24	20231207	79400	3.40	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
94	20240814	120247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82400	2100	2	2.62	5855230900	71608	54.77	81000	82700	81000	104300	56300	80300	81767.83	24.39	0	28601	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	35247	-69.42	0.23	12	0.17	-1187.00	363366.00	165000	20231207	-50.06	79400	20240809	3.78	154000	-46.49	20240102	79400	3.78	20240809	165000	-50.06	20231207	79400	3.78	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
95	20240814	110245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81900	1600	2	1.99	4319134500	52915	40.47	81000	82400	81000	104300	56300	80300	81624.01	24.39	0	19960	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	35033	-69.00	0.23	12	0.12	-1187.00	363366.00	165000	20231207	-50.36	79400	20240809	3.15	154000	-46.82	20240102	79400	3.15	20240809	165000	-50.36	20231207	79400	3.15	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
96	20240814	100245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81300	1000	2	1.25	2091155900	25713	19.67	81000	81800	81000	104300	56300	80300	81326.80	24.39	0	8438	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	34776	-68.49	0.22	12	0.06	-1187.00	363366.00	165000	20231207	-50.73	79400	20240809	2.39	154000	-47.21	20240102	79400	2.39	20240809	165000	-50.73	20231207	79400	2.39	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
97	20240814	090316	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81300	1000	2	1.25	532843200	6561	5.02	81000	81800	81000	104300	56300	80300	81213.72	24.39	0	3544	82366	81332	80566	79532	78766	80950	79150	2139	24000	5000	59420	100	1	42775419	34776	-68.49	0.22	12	0.02	-1187.00	363366.00	165000	20231207	-50.73	79400	20240809	2.39	154000	-47.21	20240102	79400	2.39	20240809	165000	-50.73	20231207	79400	2.39	20240809	0.63	N	011170	5000	2138 억	10434034	N	N	205	N	N
98	20240813	160244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80300	-1200	5	-1.47	10402812100	129413	66.74	80700	81600	79800	105900	57100	81500	80384.60	24.35	0	20386	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34349	-67.65	0.22	12	0.30	-1187.00	363366.00	165000	20231207	-51.33	79400	20240809	1.13	154000	-47.86	20240102	79400	1.13	20240809	165000	-51.33	20231207	79400	1.13	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	205	N	N
99	20240813	150244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80600	-900	5	-1.10	9388666600	116804	60.24	80700	81600	79800	105900	57100	81500	80379.56	24.35	0	14643	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34477	-67.90	0.22	12	0.27	-1187.00	363366.00	165000	20231207	-51.15	79400	20240809	1.51	154000	-47.66	20240102	79400	1.51	20240809	165000	-51.15	20231207	79400	1.51	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
100	20240813	140244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80700	-800	5	-0.98	8344594400	103874	53.57	80700	81600	79800	105900	57100	81500	80333.69	24.35	0	10449	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34520	-67.99	0.22	12	0.24	-1187.00	363366.00	165000	20231207	-51.09	79400	20240809	1.64	154000	-47.60	20240102	79400	1.64	20240809	165000	-51.09	20231207	79400	1.64	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
101	20240813	130245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80400	-1100	5	-1.35	7485018400	93214	48.07	80700	81600	79800	105900	57100	81500	80299.15	24.35	0	7473	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34391	-67.73	0.22	12	0.22	-1187.00	363366.00	165000	20231207	-51.27	79400	20240809	1.26	154000	-47.79	20240102	79400	1.26	20240809	165000	-51.27	20231207	79400	1.26	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
102	20240813	120245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80800	-700	5	-0.86	6835314800	85160	43.92	80700	81600	79800	105900	57100	81500	80264.22	24.35	0	5481	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34563	-68.07	0.22	12	0.20	-1187.00	363366.00	165000	20231207	-51.03	79400	20240809	1.76	154000	-47.53	20240102	79400	1.76	20240809	165000	-51.03	20231207	79400	1.76	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
103	20240813	110243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80100	-1400	5	-1.72	5759381400	71774	37.02	80700	81600	79800	105900	57100	81500	80243.09	24.35	0	-333	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34263	-67.48	0.22	12	0.17	-1187.00	363366.00	165000	20231207	-51.45	79400	20240809	0.88	154000	-47.99	20240102	79400	0.88	20240809	165000	-51.45	20231207	79400	0.88	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
104	20240813	100243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80100	-1400	5	-1.72	4293446100	53437	27.56	80700	81600	79800	105900	57100	81500	80345.70	24.35	0	3212	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34263	-67.48	0.22	12	0.12	-1187.00	363366.00	165000	20231207	-51.45	79400	20240809	0.88	154000	-47.99	20240102	79400	0.88	20240809	165000	-51.45	20231207	79400	0.88	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
105	20240813	090243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81000	-500	5	-0.61	614506700	7604	3.92	80700	81300	80700	105900	57100	81500	80812.62	24.35	0	1536	83433	82466	81233	80266	79033	82950	80750	2139	24400	5000	60310	100	1	42775419	34648	-68.24	0.22	12	0.02	-1187.00	363366.00	165000	20231207	-50.91	79400	20240809	2.02	154000	-47.40	20240102	79400	2.02	20240809	165000	-50.91	20231207	79400	2.02	20240809	0.44	N	011170	5000	2138 억	10413927	N	N	0	N	N
106	20240812	160243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81500	1700	2	2.13	15695000000	192988	23.16	80000	82200	80000	103700	55900	79800	81326.23	24.20	-3	62005	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34862	-68.66	0.22	12	0.45	-1187.00	363366.00	165000	20231207	-50.61	79400	20240809	2.64	154000	-47.08	20240102	79400	2.64	20240809	165000	-50.61	20231207	79400	2.64	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
107	20240812	150245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81600	1800	2	2.26	14695117700	180721	21.69	80000	82200	80000	103700	55900	79800	81313.84	24.20	-3	59036	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34905	-68.74	0.22	12	0.42	-1187.00	363366.00	165000	20231207	-50.55	79400	20240809	2.77	154000	-47.01	20240102	79400	2.77	20240809	165000	-50.55	20231207	79400	2.77	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
108	20240812	140244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81300	1500	2	1.88	13278417100	163361	19.61	80000	82200	80000	103700	55900	79800	81282.66	24.20	-3	49004	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34776	-68.49	0.22	12	0.38	-1187.00	363366.00	165000	20231207	-50.73	79400	20240809	2.39	154000	-47.21	20240102	79400	2.39	20240809	165000	-50.73	20231207	79400	2.39	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
109	20240812	130241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81500	1700	2	2.13	12307439200	151441	18.18	80000	82200	80000	103700	55900	79800	81268.87	24.20	-3	42809	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34862	-68.66	0.22	12	0.35	-1187.00	363366.00	165000	20231207	-50.61	79400	20240809	2.64	154000	-47.08	20240102	79400	2.64	20240809	165000	-50.61	20231207	79400	2.64	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
110	20240812	120243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81300	1500	2	1.88	11515176700	141713	17.01	80000	82200	80000	103700	55900	79800	81257.02	24.20	-3	39844	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34776	-68.49	0.22	12	0.33	-1187.00	363366.00	165000	20231207	-50.73	79400	20240809	2.39	154000	-47.21	20240102	79400	2.39	20240809	165000	-50.73	20231207	79400	2.39	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
111	20240812	110241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81200	1400	2	1.75	10472862900	128851	15.46	80000	82200	80000	103700	55900	79800	81278.86	24.20	-3	37940	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34734	-68.41	0.22	12	0.30	-1187.00	363366.00	165000	20231207	-50.79	79400	20240809	2.27	154000	-47.27	20240102	79400	2.27	20240809	165000	-50.79	20231207	79400	2.27	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
112	20240812	100240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81300	1500	2	1.88	8410693700	103542	12.43	80000	82200	80000	103700	55900	79800	81229.78	24.20	-3	27749	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34776	-68.49	0.22	12	0.24	-1187.00	363366.00	165000	20231207	-50.73	79400	20240809	2.39	154000	-47.21	20240102	79400	2.39	20240809	165000	-50.73	20231207	79400	2.39	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
113	20240812	090239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80800	1000	2	1.25	1071056500	13319	1.60	80000	80900	80000	103700	55900	79800	80415.68	24.20	-3	3711	93266	86532	82966	76232	72666	84750	74450	2139	23900	5000	59050	100	1	42775419	34563	-68.07	0.22	12	0.03	-1187.00	363366.00	165000	20231207	-51.03	79400	20240809	1.76	154000	-47.53	20240102	79400	1.76	20240809	165000	-51.03	20231207	79400	1.76	20240809	0.44	N	011170	5000	2138 억	10352084	N	N	89	N	N
114	20240809	160239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79800	-9600	5	-10.74	67336967100	829364	406.55	88900	89700	79400	116200	62600	89400	81190.59	24.96	0	-326163	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	34135	-67.23	0.22	12	1.94	-1187.00	363366.00	165000	20231207	-51.64	79400	20240809	0.50	154000	-48.18	20240102	79400	0.50	20240809	165000	-51.64	20231207	79400	0.50	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	89	N	N
115	20240809	150244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79600	-9800	5	-10.96	62511940000	768767	376.85	88900	89700	79600	116200	62600	89400	81313.01	24.96	0	-320537	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	34049	-67.06	0.22	12	1.80	-1187.00	363366.00	165000	20231207	-51.76	79600	20240809	0.00	154000	-48.31	20240102	79600	0.00	20240809	165000	-51.76	20231207	79600	0.00	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
116	20240809	140243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79700	-9700	5	-10.85	56770528700	696748	341.54	88900	89700	79600	116200	62600	89400	81477.62	24.96	0	-310745	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	34092	-67.14	0.22	12	1.63	-1187.00	363366.00	165000	20231207	-51.70	79600	20240809	0.13	154000	-48.25	20240102	79600	0.13	20240809	165000	-51.70	20231207	79600	0.13	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
117	20240809	130243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79900	-9500	5	-10.63	51081541800	625504	306.62	88900	89700	79600	116200	62600	89400	81662.81	24.96	0	-287092	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	34178	-67.31	0.22	12	1.46	-1187.00	363366.00	165000	20231207	-51.58	79600	20240809	0.38	154000	-48.12	20240102	79600	0.38	20240809	165000	-51.58	20231207	79600	0.38	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
118	20240809	120242	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	80300	-9100	5	-10.18	44923866500	548630	268.94	88900	89700	79600	116200	62600	89400	81881.72	24.96	0	-249067	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	34349	-67.65	0.22	12	1.28	-1187.00	363366.00	165000	20231207	-51.33	79600	20240809	0.88	154000	-47.86	20240102	79600	0.88	20240809	165000	-51.33	20231207	79600	0.88	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
119	20240809	110239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	80000	-9400	5	-10.51	38505572000	468486	229.65	88900	89700	80000	116200	62600	89400	82189.26	24.96	0	-221343	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	34220	-67.40	0.22	12	1.10	-1187.00	363366.00	165000	20231207	-51.52	80000	20240809	0.00	154000	-48.05	20240102	80000	0.00	20240809	165000	-51.52	20231207	80000	0.00	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
120	20240809	100245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	82000	-7400	5	-8.28	21192980100	254070	124.54	88900	89700	81600	116200	62600	89400	83410.50	24.96	0	-134953	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	35076	-69.08	0.23	12	0.59	-1187.00	363366.00	165000	20231207	-50.30	81600	20240809	0.49	154000	-46.75	20240102	81600	0.49	20240809	165000	-50.30	20231207	81600	0.49	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
121	20240809	090241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	87300	-2100	5	-2.35	1650958200	18673	9.15	88900	89700	87200	116200	62600	89400	88406.42	24.96	0	-11984	91866	90632	89566	88332	87266	90100	87800	2139	26800	5000	66150	100	1	42775419	37343	-73.55	0.24	12	0.04	-1187.00	363366.00	165000	20231207	-47.09	87200	20240809	0.11	154000	-43.31	20240102	87200	0.11	20240809	165000	-47.09	20231207	87200	0.11	20240809	0.42	N	011170	5000	2138 억	10677158	N	N	296	N	N
122	20240808	160237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89400	-2600	5	-2.83	17890679400	200016	157.95	90100	90800	88500	119600	64400	92000	89446.50	24.97	0	-15334	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38241	-75.32	0.25	12	0.47	-1187.00	363366.00	165000	20231207	-45.82	88200	20240805	1.36	154000	-41.95	20240102	88200	1.36	20240805	165000	-45.82	20231207	88200	1.36	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	296	N	N
123	20240808	150242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89600	-2400	5	-2.61	11613456400	129813	102.51	90100	90800	88500	119600	64400	92000	89462.97	24.97	0	-11383	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38327	-75.48	0.25	12	0.30	-1187.00	363366.00	165000	20231207	-45.70	88200	20240805	1.59	154000	-41.82	20240102	88200	1.59	20240805	165000	-45.70	20231207	88200	1.59	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
124	20240808	140242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89700	-2300	5	-2.50	9905037700	110771	87.47	90100	90800	88500	119600	64400	92000	89419.05	24.97	0	-11540	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38370	-75.57	0.25	12	0.26	-1187.00	363366.00	165000	20231207	-45.64	88200	20240805	1.70	154000	-41.75	20240102	88200	1.70	20240805	165000	-45.64	20231207	88200	1.70	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
125	20240808	130242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90000	-2000	5	-2.17	9219559800	103135	81.44	90100	90800	88500	119600	64400	92000	89393.12	24.97	0	-10939	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38498	-75.82	0.25	12	0.24	-1187.00	363366.00	165000	20231207	-45.45	88200	20240805	2.04	154000	-41.56	20240102	88200	2.04	20240805	165000	-45.45	20231207	88200	2.04	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
126	20240808	120244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89900	-2100	5	-2.28	7777630400	87122	68.80	90100	90800	88500	119600	64400	92000	89272.86	24.97	0	-12640	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38455	-75.74	0.25	12	0.20	-1187.00	363366.00	165000	20231207	-45.52	88200	20240805	1.93	154000	-41.62	20240102	88200	1.93	20240805	165000	-45.52	20231207	88200	1.93	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
127	20240808	110241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88800	-3200	5	-3.48	6552611300	73415	57.97	90100	90800	88500	119600	64400	92000	89254.39	24.97	0	-14193	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	37985	-74.81	0.24	12	0.17	-1187.00	363366.00	165000	20231207	-46.18	88200	20240805	0.68	154000	-42.34	20240102	88200	0.68	20240805	165000	-46.18	20231207	88200	0.68	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
128	20240808	100239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88900	-3100	5	-3.37	4728232800	52923	41.79	90100	90800	88500	119600	64400	92000	89341.74	24.97	0	-14760	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38027	-74.89	0.24	12	0.12	-1187.00	363366.00	165000	20231207	-46.12	88200	20240805	0.79	154000	-42.27	20240102	88200	0.79	20240805	165000	-46.12	20231207	88200	0.79	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
129	20240808	090238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90100	-1900	5	-2.07	313201800	3478	2.75	90100	90500	89700	119600	64400	92000	90052.27	24.97	0	-829	95066	93532	91766	90232	88466	94300	91000	2139	27600	5000	68080	100	1	42775419	38541	-75.91	0.25	12	0.01	-1187.00	363366.00	165000	20231207	-45.39	88200	20240805	2.15	154000	-41.49	20240102	88200	2.15	20240805	165000	-45.39	20231207	88200	2.15	20240805	0.45	N	011170	5000	2138 억	10682949	N	N	487	N	N
130	20240807	160235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92000	0	3	0.00	9727711200	105668	72.95	90000	93300	90000	119600	64400	92000	92059.22	24.97	0	-3266	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39353	-77.51	0.25	12	0.25	-1187.00	363366.00	165000	20231207	-44.24	88200	20240805	4.31	154000	-40.26	20240102	88200	4.31	20240805	165000	-44.24	20231207	88200	4.31	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	487	N	N
131	20240807	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	91800	-200	5	-0.22	8594466400	93346	64.45	90000	93300	90000	119600	64400	92000	92071.07	24.97	0	-4281	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39268	-77.34	0.25	12	0.22	-1187.00	363366.00	165000	20231207	-44.36	88200	20240805	4.08	154000	-40.39	20240102	88200	4.08	20240805	165000	-44.36	20231207	88200	4.08	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
132	20240807	140241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	91700	-300	5	-0.33	6664187400	72314	49.93	90000	93300	90000	119600	64400	92000	92156.26	24.97	0	-7979	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39225	-77.25	0.25	12	0.17	-1187.00	363366.00	165000	20231207	-44.42	88200	20240805	3.97	154000	-40.45	20240102	88200	3.97	20240805	165000	-44.42	20231207	88200	3.97	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
133	20240807	130240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92300	300	2	0.33	5296763300	57429	39.65	90000	93300	90000	119600	64400	92000	92231.51	24.97	0	-6641	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39482	-77.76	0.25	12	0.13	-1187.00	363366.00	165000	20231207	-44.06	88200	20240805	4.65	154000	-40.06	20240102	88200	4.65	20240805	165000	-44.06	20231207	88200	4.65	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
134	20240807	120240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92400	400	2	0.43	4412352100	47852	33.04	90000	93300	90000	119600	64400	92000	92208.32	24.97	0	-5811	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39524	-77.84	0.25	12	0.11	-1187.00	363366.00	165000	20231207	-44.00	88200	20240805	4.76	154000	-40.00	20240102	88200	4.76	20240805	165000	-44.00	20231207	88200	4.76	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
135	20240807	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92600	600	2	0.65	3506652900	38060	26.28	90000	93300	90000	119600	64400	92000	92134.87	24.97	0	-3408	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39610	-78.01	0.25	12	0.09	-1187.00	363366.00	165000	20231207	-43.88	88200	20240805	4.99	154000	-39.87	20240102	88200	4.99	20240805	165000	-43.88	20231207	88200	4.99	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
136	20240807	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92800	800	2	0.87	2237254800	24395	16.84	90000	93300	90000	119600	64400	92000	91709.55	24.97	0	-2271	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39696	-78.18	0.26	12	0.06	-1187.00	363366.00	165000	20231207	-43.76	88200	20240805	5.22	154000	-39.74	20240102	88200	5.22	20240805	165000	-43.76	20231207	88200	5.22	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
137	20240807	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	91500	-500	5	-0.54	786178100	8702	6.01	90000	91800	90000	119600	64400	92000	90344.34	24.97	0	-1105	95533	93766	91933	90166	88333	94650	91050	2139	27600	5000	68080	100	1	42775419	39140	-77.09	0.25	12	0.02	-1187.00	363366.00	165000	20231207	-44.55	88200	20240805	3.74	154000	-40.58	20240102	88200	3.74	20240805	165000	-44.55	20231207	88200	3.74	20240805	0.43	N	011170	5000	2138 억	10682475	N	N	254	N	N
138	20240806	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92000	2900	2	3.25	13297557200	143921	57.53	90100	93700	90100	115800	62400	89100	92399.21	24.98	0	-3776	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39353	-77.51	0.25	12	0.34	-1187.00	363366.00	165000	20231207	-44.24	88200	20240805	4.31	154000	-40.26	20240102	88200	4.31	20240805	165000	-44.24	20231207	88200	4.31	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	254	N	N
139	20240806	150239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	93000	3900	2	4.38	11866517600	128444	51.34	90100	93700	90100	115800	62400	89100	92390.96	24.98	0	-4824	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39781	-78.35	0.26	12	0.30	-1187.00	363366.00	165000	20231207	-43.64	88200	20240805	5.44	154000	-39.61	20240102	88200	5.44	20240805	165000	-43.64	20231207	88200	5.44	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
140	20240806	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92400	3300	2	3.70	10476732000	113423	45.34	90100	93700	90100	115800	62400	89100	92373.46	24.98	0	-2271	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39524	-77.84	0.25	12	0.27	-1187.00	363366.00	165000	20231207	-44.00	88200	20240805	4.76	154000	-40.00	20240102	88200	4.76	20240805	165000	-44.00	20231207	88200	4.76	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
141	20240806	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92900	3800	2	4.26	9343116900	101217	40.46	90100	93700	90100	115800	62400	89100	92313.05	24.98	0	-1818	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39738	-78.26	0.26	12	0.24	-1187.00	363366.00	165000	20231207	-43.70	88200	20240805	5.33	154000	-39.68	20240102	88200	5.33	20240805	165000	-43.70	20231207	88200	5.33	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
142	20240806	120238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92600	3500	2	3.93	7860591600	85263	34.08	90100	93700	90100	115800	62400	89100	92198.33	24.98	0	-4044	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39610	-78.01	0.25	12	0.20	-1187.00	363366.00	165000	20231207	-43.88	88200	20240805	4.99	154000	-39.87	20240102	88200	4.99	20240805	165000	-43.88	20231207	88200	4.99	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
143	20240806	110238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92200	3100	2	3.48	6474078700	70211	28.07	90100	93700	90100	115800	62400	89100	92216.26	24.98	0	-3761	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39439	-77.67	0.25	12	0.16	-1187.00	363366.00	165000	20231207	-44.12	88200	20240805	4.54	154000	-40.13	20240102	88200	4.54	20240805	165000	-44.12	20231207	88200	4.54	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
144	20240806	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	93000	3900	2	4.38	3855970700	41774	16.70	90100	93500	90100	115800	62400	89100	92318.31	24.98	0	2334	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39781	-78.35	0.26	12	0.10	-1187.00	363366.00	165000	20231207	-43.64	88200	20240805	5.44	154000	-39.61	20240102	88200	5.44	20240805	165000	-43.64	20231207	88200	5.44	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
145	20240806	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	92700	3600	2	4.04	723557200	7937	3.17	90100	92900	90100	115800	62400	89100	91206.61	24.98	0	2045	103833	96466	92333	84966	80833	94400	82900	2139	26700	5000	65930	100	1	42775419	39653	-78.10	0.26	12	0.02	-1187.00	363366.00	165000	20231207	-43.82	88200	20240805	5.10	154000	-39.81	20240102	88200	5.10	20240805	165000	-43.82	20231207	88200	5.10	20240805	0.43	N	011170	5000	2138 억	10685181	N	N	448	N	N
146	20240805	160234	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	89100	-11500	5	-11.43	23031502500	249446	440.43	99600	99700	88200	130700	70500	100600	92332.05	25.19	0	-92576	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	38113	-75.06	0.25	12	0.58	-1187.00	363366.00	165000	20231207	-46.00	88200	20240805	1.02	154000	-42.14	20240102	88200	1.02	20240805	165000	-46.00	20231207	88200	1.02	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	448	N	N
147	20240805	150235	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	90100	-10500	5	-10.44	20468232900	220755	389.77	99600	99700	88200	130700	70500	100600	92719.19	25.19	0	-88329	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	38541	-75.91	0.25	12	0.52	-1187.00	363366.00	165000	20231207	-45.39	88200	20240805	2.15	154000	-41.49	20240102	88200	2.15	20240805	165000	-45.39	20231207	88200	2.15	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
148	20240805	140237	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	90900	-9700	5	-9.64	17679567000	189657	334.86	99600	99700	90900	130700	70500	100600	93218.60	25.19	0	-86144	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	38883	-76.58	0.25	12	0.44	-1187.00	363366.00	165000	20231207	-44.91	90900	20240805	0.00	154000	-40.97	20240102	90900	0.00	20240805	165000	-44.91	20231207	90900	0.00	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
149	20240805	130235	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	91600	-9000	5	-8.95	14708738100	157172	277.51	99600	99700	91600	130700	70500	100600	93583.66	25.19	0	-76744	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	39182	-77.17	0.25	12	0.37	-1187.00	363366.00	165000	20231207	-44.48	91600	20240805	0.00	154000	-40.52	20240102	91600	0.00	20240805	165000	-44.48	20231207	91600	0.00	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
150	20240805	120235	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92400	-8200	5	-8.15	12384908100	131949	232.97	99600	99700	91700	130700	70500	100600	93861.27	25.19	0	-66747	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	39524	-77.84	0.25	12	0.31	-1187.00	363366.00	165000	20231207	-44.00	91700	20240805	0.76	154000	-40.00	20240102	91700	0.76	20240805	165000	-44.00	20231207	91700	0.76	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
151	20240805	110239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	93300	-7300	5	-7.26	11277844000	119981	211.84	99600	99700	91700	130700	70500	100600	93996.86	25.19	0	-66079	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	39909	-78.60	0.26	12	0.28	-1187.00	363366.00	165000	20231207	-43.45	91700	20240805	1.74	154000	-39.42	20240102	91700	1.74	20240805	165000	-43.45	20231207	91700	1.74	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
152	20240805	100235	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92400	-8200	5	-8.15	7988526500	84304	148.85	99600	99700	92300	130700	70500	100600	94758.50	25.19	0	-49877	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	39524	-77.84	0.25	12	0.20	-1187.00	363366.00	165000	20231207	-44.00	92300	20240805	0.11	154000	-40.00	20240102	92300	0.11	20240805	165000	-44.00	20231207	92300	0.11	20240805	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
153	20240805	090233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	98600	-2000	5	-1.99	427267200	4322	7.63	99600	99700	98100	130700	70500	100600	98858.27	25.19	0	-2209	102866	101732	100666	99532	98466	101200	99000	2139	30100	5000	74440	100	1	42775419	42177	-83.07	0.27	12	0.01	-1187.00	363366.00	165000	20231207	-40.24	96100	20240419	2.60	154000	-35.97	20240102	96100	2.60	20240419	165000	-40.24	20231207	96100	2.60	20240419	0.43	N	011170	5000	2138 억	10776038	N	N	36	N	N
154	20240802	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100600	-1700	5	-1.66	5632472600	56151	136.01	101600	101800	99600	132900	71700	102300	100308.26	25.19	2400	-224	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	43032	-84.75	0.28	12	0.13	-1187.00	363366.00	165000	20231207	-39.03	96100	20240419	4.68	154000	-34.68	20240102	96100	4.68	20240419	165000	-39.03	20231207	96100	4.68	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	36	N	N
155	20240802	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100200	-2100	5	-2.05	5046208900	50317	121.88	101600	101800	99600	132900	71700	102300	100288.23	25.19	2400	-1435	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	42861	-84.41	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-39.27	96100	20240419	4.27	154000	-34.94	20240102	96100	4.27	20240419	165000	-39.27	20231207	96100	4.27	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
156	20240802	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100800	-1500	5	-1.47	4065770000	40545	98.21	101600	101800	99600	132900	71700	102300	100277.81	25.19	2400	-3519	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	43118	-84.92	0.28	12	0.09	-1187.00	363366.00	165000	20231207	-38.91	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	165000	-38.91	20231207	96100	4.89	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
157	20240802	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100300	-2000	5	-1.96	3389664900	33825	81.93	101600	101800	99600	132900	71700	102300	100211.64	25.19	2400	-5716	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	42904	-84.50	0.28	12	0.08	-1187.00	363366.00	165000	20231207	-39.21	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	165000	-39.21	20231207	96100	4.37	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
158	20240802	120233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100100	-2200	5	-2.15	3044683200	30377	73.58	101600	101800	99600	132900	71700	102300	100229.68	25.19	2400	-6301	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	42818	-84.33	0.28	12	0.07	-1187.00	363366.00	165000	20231207	-39.33	96100	20240419	4.16	154000	-35.00	20240102	96100	4.16	20240419	165000	-39.33	20231207	96100	4.16	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
159	20240802	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100300	-2000	5	-1.96	2260918800	22547	54.62	101600	101800	99600	132900	71700	102300	100275.55	25.19	2400	-7644	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	42904	-84.50	0.28	12	0.05	-1187.00	363366.00	165000	20231207	-39.21	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	165000	-39.21	20231207	96100	4.37	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
160	20240802	100231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100000	-2300	5	-2.25	1661114700	16562	40.12	101600	101800	99600	132900	71700	102300	100296.38	25.19	2400	-6266	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	42775	-84.25	0.28	12	0.04	-1187.00	363366.00	165000	20231207	-39.39	96100	20240419	4.06	154000	-35.06	20240102	96100	4.06	20240419	165000	-39.39	20231207	96100	4.06	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
161	20240802	090235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100600	-1700	5	-1.66	170515400	1685	4.08	101600	101800	100500	132900	71700	102300	101194.11	25.19	2400	-611	104900	103600	102100	100800	99300	104250	101450	2139	30600	5000	75700	100	1	42775419	43032	-84.75	0.28	12	0.00	-1187.00	363366.00	165000	20231207	-39.03	96100	20240419	4.68	154000	-34.68	20240102	96100	4.68	20240419	165000	-39.03	20231207	96100	4.68	20240419	0.45	N	011170	5000	2138 억	10775763	N	N	111	N	N
162	20240801	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102300	900	2	0.89	4220078800	41241	69.65	100800	103400	100600	131800	71000	101400	102327.31	25.16	0	7760	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43759	-86.18	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-38.00	96100	20240419	6.45	154000	-33.57	20240102	96100	6.45	20240419	165000	-38.00	20231207	96100	6.45	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	111	N	N
163	20240801	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102400	1000	2	0.99	3752166500	36669	61.93	100800	103400	100600	131800	71000	101400	102325.33	25.16	0	6860	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43802	-86.27	0.28	12	0.09	-1187.00	363366.00	165000	20231207	-37.94	96100	20240419	6.56	154000	-33.51	20240102	96100	6.56	20240419	165000	-37.94	20231207	96100	6.56	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N
164	20240801	140235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102700	1300	2	1.28	3340614400	32660	55.16	100800	103400	100600	131800	71000	101400	102284.61	25.16	0	4754	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43930	-86.52	0.28	12	0.08	-1187.00	363366.00	165000	20231207	-37.76	96100	20240419	6.87	154000	-33.31	20240102	96100	6.87	20240419	165000	-37.76	20231207	96100	6.87	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N
165	20240801	130233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102500	1100	2	1.08	2893875700	28296	47.79	100800	103400	100600	131800	71000	101400	102271.58	25.16	0	3046	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43845	-86.35	0.28	12	0.07	-1187.00	363366.00	165000	20231207	-37.88	96100	20240419	6.66	154000	-33.44	20240102	96100	6.66	20240419	165000	-37.88	20231207	96100	6.66	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N
166	20240801	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102500	1100	2	1.08	2667699900	26091	44.06	100800	103400	100600	131800	71000	101400	102246.01	25.16	0	2508	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43845	-86.35	0.28	12	0.06	-1187.00	363366.00	165000	20231207	-37.88	96100	20240419	6.66	154000	-33.44	20240102	96100	6.66	20240419	165000	-37.88	20231207	96100	6.66	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N
167	20240801	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102200	800	2	0.79	2271903300	22223	37.53	100800	103400	100600	131800	71000	101400	102232.11	25.16	0	1441	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43716	-86.10	0.28	12	0.05	-1187.00	363366.00	165000	20231207	-38.06	96100	20240419	6.35	154000	-33.64	20240102	96100	6.35	20240419	165000	-38.06	20231207	96100	6.35	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N
168	20240801	100233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101700	300	2	0.30	1686326300	16508	27.88	100800	103400	100600	131800	71000	101400	102152.11	25.16	0	149	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43503	-85.68	0.28	12	0.04	-1187.00	363366.00	165000	20231207	-38.36	96100	20240419	5.83	154000	-33.96	20240102	96100	5.83	20240419	165000	-38.36	20231207	96100	5.83	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N
169	20240801	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101600	200	2	0.20	95033100	942	1.59	100800	101900	100800	131800	71000	101400	100883.85	25.16	0	-805	103266	102332	100866	99932	98466	102800	100400	2139	30400	5000	75030	100	1	42775419	43460	-85.59	0.28	12	0.00	-1187.00	363366.00	165000	20231207	-38.42	96100	20240419	5.72	154000	-34.03	20240102	96100	5.72	20240419	165000	-38.42	20231207	96100	5.72	20240419	0.44	N	011170	5000	2138 억	10763763	N	N	13	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History