KissMeData/011170/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 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	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	20240930	160256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101500	-100	5	-0.10	35250784100	342175	50.45	101700	106100	99000	132000	71200	101600	103019.88	24.81	-66589	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	43417	-85.51	0.28	12	0.80	-1187.00	363366.00	165000	20231207	-38.48	76500	20240909	32.68	154000	-34.09	20240102	76500	32.68	20240909	165000	-38.48	20231207	76500	32.68	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	6	N	N
3	20240930	150300	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102400	800	2	0.79	31477923900	305133	44.98	101700	106100	99000	132000	71200	101600	103161.41	24.81	-57200	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	43802	-86.27	0.28	12	0.71	-1187.00	363366.00	165000	20231207	-37.94	76500	20240909	33.86	154000	-33.51	20240102	76500	33.86	20240909	165000	-37.94	20231207	76500	33.86	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
4	20240930	140259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103200	1600	2	1.57	27488371800	266397	39.27	101700	106100	99000	132000	71200	101600	103185.84	24.81	-38891	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	44144	-86.94	0.28	12	0.62	-1187.00	363366.00	165000	20231207	-37.45	76500	20240909	34.90	154000	-32.99	20240102	76500	34.90	20240909	165000	-37.45	20231207	76500	34.90	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
5	20240930	130258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103600	2000	2	1.97	23747121700	230322	33.96	101700	106100	99000	132000	71200	101600	103104.12	24.81	-27126	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	44315	-87.28	0.29	12	0.54	-1187.00	363366.00	165000	20231207	-37.21	76500	20240909	35.42	154000	-32.73	20240102	76500	35.42	20240909	165000	-37.21	20231207	76500	35.42	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
6	20240930	120259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	104000	2400	2	2.36	21155114300	205361	30.28	101700	106100	99000	132000	71200	101600	103014.39	24.81	-24506	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	44486	-87.62	0.29	12	0.48	-1187.00	363366.00	165000	20231207	-36.97	76500	20240909	35.95	154000	-32.47	20240102	76500	35.95	20240909	165000	-36.97	20231207	76500	35.95	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
7	20240930	110258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103300	1700	2	1.67	16803788900	163501	24.10	101700	106100	99000	132000	71200	101600	102774.96	24.81	-12308	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	44187	-87.03	0.28	12	0.38	-1187.00	363366.00	165000	20231207	-37.39	76500	20240909	35.03	154000	-32.92	20240102	76500	35.03	20240909	165000	-37.39	20231207	76500	35.03	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
8	20240930	100256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100200	-1400	5	-1.38	5108144000	50769	7.48	101700	102300	99000	132000	71200	101600	100615.09	24.81	-5224	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	42861	-84.41	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-39.27	76500	20240909	30.98	154000	-34.94	20240102	76500	30.98	20240909	165000	-39.27	20231207	76500	30.98	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
9	20240930	090249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101200	-400	5	-0.39	776219600	7643	1.13	101700	102300	100700	132000	71200	101600	101559.45	24.81	-980	109200	105400	98500	94700	87800	107300	96600	2139	30400	5000	75180	100	1	42775419	43289	-85.26	0.28	12	0.02	-1187.00	363366.00	165000	20231207	-38.67	76500	20240909	32.29	154000	-34.29	20240102	76500	32.29	20240909	165000	-38.67	20231207	76500	32.29	20240909	0.48	N	011170	5000	2138 억	10610847	N	N	494	N	N
10	20240927	160257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101600	10200	2	11.16	67151836600	676972	494.45	91900	102300	91600	118800	64000	91400	99192.61	24.89	-11746	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	43460	-85.59	0.28	12	1.58	-1187.00	363366.00	165000	20231207	-38.42	76500	20240909	32.81	154000	-34.03	20240102	76500	32.81	20240909	165000	-38.42	20231207	76500	32.81	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	494	N	N
11	20240927	150259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101300	9900	2	10.83	64413589200	650020	474.77	91900	102300	91600	118800	64000	91400	99094.79	24.89	-6294	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	43331	-85.34	0.28	12	1.52	-1187.00	363366.00	165000	20231207	-38.61	76500	20240909	32.42	154000	-34.22	20240102	76500	32.42	20240909	165000	-38.61	20231207	76500	32.42	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
12	20240927	140300	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101500	10100	2	11.05	55008971400	557333	407.07	91900	101500	91600	118800	64000	91400	98700.38	24.89	10451	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	43417	-85.51	0.28	12	1.30	-1187.00	363366.00	165000	20231207	-38.48	76500	20240909	32.68	154000	-34.09	20240102	76500	32.68	20240909	165000	-38.48	20231207	76500	32.68	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
13	20240927	130258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100500	9100	2	9.96	48600203700	493894	360.73	91900	101400	91600	118800	64000	91400	98402.11	24.89	12612	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	42989	-84.67	0.28	12	1.15	-1187.00	363366.00	165000	20231207	-39.09	76500	20240909	31.37	154000	-34.74	20240102	76500	31.37	20240909	165000	-39.09	20231207	76500	31.37	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
14	20240927	120256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	99500	8100	2	8.86	44775022400	455586	332.75	91900	101400	91600	118800	64000	91400	98280.08	24.89	17010	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	42562	-83.82	0.27	12	1.07	-1187.00	363366.00	165000	20231207	-39.70	76500	20240909	30.07	154000	-35.39	20240102	76500	30.07	20240909	165000	-39.70	20231207	76500	30.07	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
15	20240927	110259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100400	9000	2	9.85	40845043500	416116	303.93	91900	101400	91600	118800	64000	91400	98157.85	24.89	27358	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	42947	-84.58	0.28	12	0.97	-1187.00	363366.00	165000	20231207	-39.15	76500	20240909	31.24	154000	-34.81	20240102	76500	31.24	20240909	165000	-39.15	20231207	76500	31.24	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
16	20240927	100258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100400	9000	2	9.85	30838791800	316179	230.93	91900	101400	91600	118800	64000	91400	97535.88	24.89	27581	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	42947	-84.58	0.28	12	0.74	-1187.00	363366.00	165000	20231207	-39.15	76500	20240909	31.24	154000	-34.81	20240102	76500	31.24	20240909	165000	-39.15	20231207	76500	31.24	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
17	20240927	090259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	93600	2200	2	2.41	1877748700	20169	14.73	91900	94000	91600	118800	64000	91400	93100.82	24.89	6616	94200	92800	90000	88600	85800	93500	89300	2139	27400	5000	67630	100	1	42775419	40038	-78.85	0.26	12	0.05	-1187.00	363366.00	165000	20231207	-43.27	76500	20240909	22.35	154000	-39.22	20240102	76500	22.35	20240909	165000	-43.27	20231207	76500	22.35	20240909	0.50	N	011170	5000	2138 억	10648321	N	N	93	N	N
18	20240926	160254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	91400	3000	2	3.39	12223778000	136576	47.02	88300	91400	87200	114900	61900	88400	89501.14	24.72	-4699	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	39097	-77.00	0.25	12	0.32	-1187.00	363366.00	165000	20231207	-44.61	76500	20240909	19.48	154000	-40.65	20240102	76500	19.48	20240909	165000	-44.61	20231207	76500	19.48	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	93	N	N
19	20240926	150257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90900	2500	2	2.83	9994965800	112138	38.61	88300	91000	87200	114900	61900	88400	89131.04	24.72	-9890	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	38883	-76.58	0.25	12	0.26	-1187.00	363366.00	165000	20231207	-44.91	76500	20240909	18.82	154000	-40.97	20240102	76500	18.82	20240909	165000	-44.91	20231207	76500	18.82	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
20	20240926	140257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89000	600	2	0.68	6336466400	71618	24.66	88300	89400	87200	114900	61900	88400	88475.91	24.72	-8590	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	38070	-74.98	0.24	12	0.17	-1187.00	363366.00	165000	20231207	-46.06	76500	20240909	16.34	154000	-42.21	20240102	76500	16.34	20240909	165000	-46.06	20231207	76500	16.34	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
21	20240926	130258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88900	500	2	0.57	5355989900	60599	20.86	88300	89400	87200	114900	61900	88400	88384.13	24.72	-8800	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	38027	-74.89	0.24	12	0.14	-1187.00	363366.00	165000	20231207	-46.12	76500	20240909	16.21	154000	-42.27	20240102	76500	16.21	20240909	165000	-46.12	20231207	76500	16.21	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
22	20240926	120258	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89000	600	2	0.68	4635980300	52492	18.07	88300	89400	87200	114900	61900	88400	88317.82	24.72	-7101	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	38070	-74.98	0.24	12	0.12	-1187.00	363366.00	165000	20231207	-46.06	76500	20240909	16.34	154000	-42.21	20240102	76500	16.34	20240909	165000	-46.06	20231207	76500	16.34	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
23	20240926	110257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88800	400	2	0.45	3760840700	42656	14.69	88300	89100	87200	114900	61900	88400	88166.67	24.72	-5145	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	37985	-74.81	0.24	12	0.10	-1187.00	363366.00	165000	20231207	-46.18	76500	20240909	16.08	154000	-42.34	20240102	76500	16.08	20240909	165000	-46.18	20231207	76500	16.08	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
24	20240926	100257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88300	-100	5	-0.11	2556564600	29045	10.00	88300	88900	87200	114900	61900	88400	88020.63	24.72	-4283	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	37771	-74.39	0.24	12	0.07	-1187.00	363366.00	165000	20231207	-46.48	76500	20240909	15.42	154000	-42.66	20240102	76500	15.42	20240909	165000	-46.48	20231207	76500	15.42	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
25	20240926	090256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88200	-200	5	-0.23	117301200	1331	0.46	88300	88400	87800	114900	61900	88400	88127.26	24.72	-444	92933	90666	89033	86766	85133	89850	85950	2139	26500	5000	65410	100	1	42775419	37728	-74.30	0.24	12	0.00	-1187.00	363366.00	165000	20231207	-46.55	76500	20240909	15.29	154000	-42.73	20240102	76500	15.29	20240909	165000	-46.55	20231207	76500	15.29	20240909	0.56	N	011170	5000	2138 억	10574583	N	N	620	N	N
26	20240925	160254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88400	800	2	0.91	26063388200	290148	99.76	88800	91300	87400	113800	61400	87600	89831.93	24.75	1530	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	37813	-74.47	0.24	12	0.68	-1187.00	363366.00	165000	20231207	-46.42	76500	20240909	15.56	154000	-42.60	20240102	76500	15.56	20240909	165000	-46.42	20231207	76500	15.56	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	620	N	N
27	20240925	150256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	88200	600	2	0.68	24916415500	277169	95.29	88800	91300	87400	113800	61400	87600	89900.28	24.75	202	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	37728	-74.30	0.24	12	0.65	-1187.00	363366.00	165000	20231207	-46.55	76500	20240909	15.29	154000	-42.73	20240102	76500	15.29	20240909	165000	-46.55	20231207	76500	15.29	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
28	20240925	140256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	89400	1800	2	2.05	21265000200	235958	81.13	88800	91300	88400	113800	61400	87600	90127.35	24.75	-1323	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	38241	-75.32	0.25	12	0.55	-1187.00	363366.00	165000	20231207	-45.82	76500	20240909	16.86	154000	-41.95	20240102	76500	16.86	20240909	165000	-45.82	20231207	76500	16.86	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
29	20240925	130257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	91100	3500	2	4.00	18561806600	205951	70.81	88800	91300	88400	113800	61400	87600	90133.47	24.75	4915	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	38968	-76.75	0.25	12	0.48	-1187.00	363366.00	165000	20231207	-44.79	76500	20240909	19.08	154000	-40.84	20240102	76500	19.08	20240909	165000	-44.79	20231207	76500	19.08	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
30	20240925	120256	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90900	3300	2	3.77	16424122300	182436	62.72	88800	91300	88400	113800	61400	87600	90033.46	24.75	11131	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	38883	-76.58	0.25	12	0.43	-1187.00	363366.00	165000	20231207	-44.91	76500	20240909	18.82	154000	-40.97	20240102	76500	18.82	20240909	165000	-44.91	20231207	76500	18.82	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
31	20240925	110255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90000	2400	2	2.74	13388891400	149034	51.24	88800	90900	88400	113800	61400	87600	89845.39	24.75	15365	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	38498	-75.82	0.25	12	0.35	-1187.00	363366.00	165000	20231207	-45.45	76500	20240909	17.65	154000	-41.56	20240102	76500	17.65	20240909	165000	-45.45	20231207	76500	17.65	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
32	20240925	100257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90200	2600	2	2.97	10180103000	113433	39.00	88800	90900	88400	113800	61400	87600	89755.05	24.75	14717	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	38583	-75.99	0.25	12	0.27	-1187.00	363366.00	165000	20231207	-45.33	76500	20240909	17.91	154000	-41.43	20240102	76500	17.91	20240909	165000	-45.33	20231207	76500	17.91	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
33	20240925	090257	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	90700	3100	2	3.54	3269113300	36601	12.58	88800	90900	88400	113800	61400	87600	89341.48	24.75	13336	94133	90866	84933	81666	75733	92500	83300	2139	26200	5000	64820	100	1	42775419	38797	-76.41	0.25	12	0.09	-1187.00	363366.00	165000	20231207	-45.03	76500	20240909	18.56	154000	-41.10	20240102	76500	18.56	20240909	165000	-45.03	20231207	76500	18.56	20240909	0.55	N	011170	5000	2138 억	10586977	N	N	59	N	N
34	20240924	160255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	87600	8500	2	10.75	24307800400	288878	291.20	79100	88200	79000	102800	55400	79100	84130.05	24.53	91350	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	37471	-73.80	0.24	12	0.68	-1187.00	363366.00	165000	20231207	-46.91	76500	20240909	14.51	154000	-43.12	20240102	76500	14.51	20240909	165000	-46.91	20231207	76500	14.51	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	59	N	N
35	20240924	150254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	86100	7000	2	8.85	19192164700	230213	232.06	79100	86800	79000	102800	55400	79100	83366.99	24.53	82786	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	36830	-72.54	0.24	12	0.54	-1187.00	363366.00	165000	20231207	-47.82	76500	20240909	12.55	154000	-44.09	20240102	76500	12.55	20240909	165000	-47.82	20231207	76500	12.55	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
36	20240924	140254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84100	5000	2	6.32	10296738200	126504	127.52	79100	84200	79000	102800	55400	79100	81394.57	24.53	54372	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	35974	-70.85	0.23	12	0.30	-1187.00	363366.00	165000	20231207	-49.03	76500	20240909	9.93	154000	-45.39	20240102	76500	9.93	20240909	165000	-49.03	20231207	76500	9.93	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
37	20240924	130254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80900	1800	2	2.28	6337119800	78456	79.09	79100	81500	79000	102800	55400	79100	80772.91	24.53	34539	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	34605	-68.16	0.22	12	0.18	-1187.00	363366.00	165000	20231207	-50.97	76500	20240909	5.75	154000	-47.47	20240102	76500	5.75	20240909	165000	-50.97	20231207	76500	5.75	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
38	20240924	120254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81000	1900	2	2.40	5912872000	73221	73.81	79100	81500	79000	102800	55400	79100	80753.77	24.53	32482	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	34648	-68.24	0.22	12	0.17	-1187.00	363366.00	165000	20231207	-50.91	76500	20240909	5.88	154000	-47.40	20240102	76500	5.88	20240909	165000	-50.91	20231207	76500	5.88	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
39	20240924	110255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81000	1900	2	2.40	5045384500	62524	63.03	79100	81500	79000	102800	55400	79100	80695.17	24.53	26709	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	34648	-68.24	0.22	12	0.15	-1187.00	363366.00	165000	20231207	-50.91	76500	20240909	5.88	154000	-47.40	20240102	76500	5.88	20240909	165000	-50.91	20231207	76500	5.88	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
40	20240924	100254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80800	1700	2	2.15	4089286400	50688	51.10	79100	81500	79000	102800	55400	79100	80675.63	24.53	23146	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	34563	-68.07	0.22	12	0.12	-1187.00	363366.00	165000	20231207	-51.03	76500	20240909	5.62	154000	-47.53	20240102	76500	5.62	20240909	165000	-51.03	20231207	76500	5.62	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
41	20240924	090254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79600	500	2	0.63	412152600	5194	5.24	79100	79800	79000	102800	55400	79100	79351.68	24.53	2910	81166	80132	79366	78332	77566	79750	77950	2139	23700	5000	58530	100	1	42775419	34049	-67.06	0.22	12	0.01	-1187.00	363366.00	165000	20231207	-51.76	76500	20240909	4.05	154000	-48.31	20240102	76500	4.05	20240909	165000	-51.76	20231207	76500	4.05	20240909	0.55	N	011170	5000	2138 억	10494189	N	N	0	N	N
42	20240923	160254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79100	-1000	5	-1.25	7814946000	98690	85.79	80400	80400	78600	104100	56100	80100	79186.82	24.63	-38895	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	33835	-66.64	0.22	12	0.23	-1187.00	363366.00	165000	20231207	-52.06	76500	20240909	3.40	154000	-48.64	20240102	76500	3.40	20240909	165000	-52.06	20231207	76500	3.40	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
43	20240923	150254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	78800	-1300	5	-1.62	7050408500	89015	77.38	80400	80400	78600	104100	56100	80100	79204.64	24.63	-37644	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	33707	-66.39	0.22	12	0.21	-1187.00	363366.00	165000	20231207	-52.24	76500	20240909	3.01	154000	-48.83	20240102	76500	3.01	20240909	165000	-52.24	20231207	76500	3.01	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
44	20240923	140255	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79300	-800	5	-1.00	4808327800	60592	52.67	80400	80400	78700	104100	56100	80100	79355.72	24.63	-19865	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	33921	-66.81	0.22	12	0.14	-1187.00	363366.00	165000	20231207	-51.94	76500	20240909	3.66	154000	-48.51	20240102	76500	3.66	20240909	165000	-51.94	20231207	76500	3.66	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
45	20240923	130254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79400	-700	5	-0.87	3496623400	44013	38.26	80400	80400	78700	104100	56100	80100	79445.12	24.63	-11277	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	33964	-66.89	0.22	12	0.10	-1187.00	363366.00	165000	20231207	-51.88	76500	20240909	3.79	154000	-48.44	20240102	76500	3.79	20240909	165000	-51.88	20231207	76500	3.79	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
46	20240923	120253	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80000	-100	5	-0.12	1924085900	24196	21.03	80400	80400	78700	104100	56100	80100	79520.63	24.63	-4972	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	34220	-67.40	0.22	12	0.06	-1187.00	363366.00	165000	20231207	-51.52	76500	20240909	4.58	154000	-48.05	20240102	76500	4.58	20240909	165000	-51.52	20231207	76500	4.58	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
47	20240923	110254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79800	-300	5	-0.37	1551650500	19528	16.98	80400	80400	78700	104100	56100	80100	79457.46	24.63	-3546	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	34135	-67.23	0.22	12	0.05	-1187.00	363366.00	165000	20231207	-51.64	76500	20240909	4.31	154000	-48.18	20240102	76500	4.31	20240909	165000	-51.64	20231207	76500	4.31	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
48	20240923	100254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79700	-400	5	-0.50	1243167800	15659	13.61	80400	80400	78700	104100	56100	80100	79389.62	24.63	-3475	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	34092	-67.14	0.22	12	0.04	-1187.00	363366.00	165000	20231207	-51.70	76500	20240909	4.18	154000	-48.25	20240102	76500	4.18	20240909	165000	-51.70	20231207	76500	4.18	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
49	20240923	090254	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79400	-700	5	-0.87	220706100	2763	2.40	80400	80400	79400	104100	56100	80100	79878.51	24.63	-1016	81433	80766	79833	79166	78233	81100	79500	2139	24000	5000	59270	100	1	42775419	33964	-66.89	0.22	12	0.01	-1187.00	363366.00	165000	20231207	-51.88	76500	20240909	3.79	154000	-48.44	20240102	76500	3.79	20240909	165000	-51.88	20231207	76500	3.79	20240909	0.54	N	011170	5000	2138 억	10534952	N	N	2485	N	N
50	20240913	160243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80600	-100	5	-0.12	7053260200	88342	68.61	80800	81900	78900	104900	56500	80700	79839.98	24.70	-14452	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34477	-67.90	0.22	12	0.21	-1187.00	363366.00	165000	20231207	-51.15	76500	20240909	5.36	154000	-47.66	20240102	76500	5.36	20240909	165000	-51.15	20231207	76500	5.36	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	35	N	N
51	20240913	150246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79900	-800	5	-0.99	6073698700	76088	59.09	80800	81900	78900	104900	56500	80700	79824.66	24.70	-12734	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34178	-67.31	0.22	12	0.18	-1187.00	363366.00	165000	20231207	-51.58	76500	20240909	4.44	154000	-48.12	20240102	76500	4.44	20240909	165000	-51.58	20231207	76500	4.44	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
52	20240913	140246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79700	-1000	5	-1.24	4995334100	62573	48.60	80800	81900	78900	104900	56500	80700	79832.10	24.70	-15341	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34092	-67.14	0.22	12	0.15	-1187.00	363366.00	165000	20231207	-51.70	76500	20240909	4.18	154000	-48.25	20240102	76500	4.18	20240909	165000	-51.70	20231207	76500	4.18	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
53	20240913	130244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79700	-1000	5	-1.24	4345316500	54393	42.24	80800	81900	78900	104900	56500	80700	79887.42	24.70	-15987	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34092	-67.14	0.22	12	0.13	-1187.00	363366.00	165000	20231207	-51.70	76500	20240909	4.18	154000	-48.25	20240102	76500	4.18	20240909	165000	-51.70	20231207	76500	4.18	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
54	20240913	120245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	78900	-1800	5	-2.23	3874567800	48451	37.63	80800	81900	78900	104900	56500	80700	79968.79	24.70	-15063	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	33750	-66.47	0.22	12	0.11	-1187.00	363366.00	165000	20231207	-52.18	76500	20240909	3.14	154000	-48.77	20240102	76500	3.14	20240909	165000	-52.18	20231207	76500	3.14	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
55	20240913	110246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79700	-1000	5	-1.24	1973215100	24469	19.00	80800	81900	79700	104900	56500	80700	80641.43	24.70	-2077	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34092	-67.14	0.22	12	0.06	-1187.00	363366.00	165000	20231207	-51.70	76500	20240909	4.18	154000	-48.25	20240102	76500	4.18	20240909	165000	-51.70	20231207	76500	4.18	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
56	20240913	100245	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80300	-400	5	-0.50	1185932000	14631	11.36	80800	81900	80100	104900	56500	80700	81056.11	24.70	1899	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34349	-67.65	0.22	12	0.03	-1187.00	363366.00	165000	20231207	-51.33	76500	20240909	4.97	154000	-47.86	20240102	76500	4.97	20240909	165000	-51.33	20231207	76500	4.97	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
57	20240913	090246	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81200	500	2	0.62	186885100	2312	1.80	80800	81300	80100	104900	56500	80700	80832.66	24.70	796	82833	81766	80333	79266	77833	82300	79800	2139	24200	5000	59710	100	1	42775419	34734	-68.41	0.22	12	0.01	-1187.00	363366.00	165000	20231207	-50.79	76500	20240909	6.14	154000	-47.27	20240102	76500	6.14	20240909	165000	-50.79	20231207	76500	6.14	20240909	0.59	N	011170	5000	2138 억	10563804	N	N	170	N	N
58	20240912	160244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80700	1800	2	2.28	10291066500	128062	149.20	79200	81400	78900	102500	55300	78900	80358.50	24.62	28309	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34520	-67.99	0.22	12	0.30	-1187.00	363366.00	165000	20231207	-51.09	76500	20240909	5.49	154000	-47.60	20240102	76500	5.49	20240909	165000	-51.09	20231207	76500	5.49	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	170	N	N
59	20240912	150243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80400	1500	2	1.90	6464158400	80623	93.93	79200	81400	78900	102500	55300	78900	80177.60	24.62	22465	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34391	-67.73	0.22	12	0.19	-1187.00	363366.00	165000	20231207	-51.27	76500	20240909	5.10	154000	-47.79	20240102	76500	5.10	20240909	165000	-51.27	20231207	76500	5.10	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
60	20240912	140244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79800	900	2	1.14	5653269100	70485	82.12	79200	81400	78900	102500	55300	78900	80205.28	24.62	19527	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34135	-67.23	0.22	12	0.16	-1187.00	363366.00	165000	20231207	-51.64	76500	20240909	4.31	154000	-48.18	20240102	76500	4.31	20240909	165000	-51.64	20231207	76500	4.31	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
61	20240912	130243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80100	1200	2	1.52	5101740300	63581	74.07	79200	81400	78900	102500	55300	78900	80240.01	24.62	19813	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34263	-67.48	0.22	12	0.15	-1187.00	363366.00	165000	20231207	-51.45	76500	20240909	4.71	154000	-47.99	20240102	76500	4.71	20240909	165000	-51.45	20231207	76500	4.71	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
62	20240912	120243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79800	900	2	1.14	4302292400	53585	62.43	79200	81400	78900	102500	55300	78900	80289.12	24.62	18177	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34135	-67.23	0.22	12	0.13	-1187.00	363366.00	165000	20231207	-51.64	76500	20240909	4.31	154000	-48.18	20240102	76500	4.31	20240909	165000	-51.64	20231207	76500	4.31	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
63	20240912	110243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80100	1200	2	1.52	3712973400	46227	53.86	79200	81400	78900	102500	55300	78900	80320.45	24.62	18891	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34263	-67.48	0.22	12	0.11	-1187.00	363366.00	165000	20231207	-51.45	76500	20240909	4.71	154000	-47.99	20240102	76500	4.71	20240909	165000	-51.45	20231207	76500	4.71	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
64	20240912	100243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80300	1400	2	1.77	3129436500	38933	45.36	79200	81400	78900	102500	55300	78900	80380.05	24.62	18550	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34349	-67.65	0.22	12	0.09	-1187.00	363366.00	165000	20231207	-51.33	76500	20240909	4.97	154000	-47.86	20240102	76500	4.97	20240909	165000	-51.33	20231207	76500	4.97	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
65	20240912	090244	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79500	600	2	0.76	248297300	3131	3.65	79200	79700	78900	102500	55300	78900	79302.87	24.62	308	80633	79766	78133	77266	75633	80200	77700	2139	23600	5000	58380	100	1	42775419	34006	-66.98	0.22	12	0.01	-1187.00	363366.00	165000	20231207	-51.82	76500	20240909	3.92	154000	-48.38	20240102	76500	3.92	20240909	165000	-51.82	20231207	76500	3.92	20240909	0.55	N	011170	5000	2138 억	10530654	N	N	483	N	N
66	20240911	160241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	78900	2000	2	2.60	6605952700	85032	39.08	77200	79000	76500	99900	53900	76900	77685.48	24.57	22689	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	33750	-66.47	0.22	12	0.20	-1187.00	363366.00	165000	20231207	-52.18	76500	20240911	3.14	154000	-48.77	20240102	76500	3.14	20240911	165000	-52.18	20231207	76500	3.14	20240911	0.56	N	011170	5000	2138 억	10508554	N	N	483	N	N
67	20240911	150241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	78600	1700	2	2.21	5836381500	75270	34.59	77200	79000	76500	99900	53900	76900	77539.29	24.57	19537	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	33621	-66.22	0.22	12	0.18	-1187.00	363366.00	165000	20231207	-52.36	76500	20240911	2.75	154000	-48.96	20240102	76500	2.75	20240911	165000	-52.36	20231207	76500	2.75	20240911	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
68	20240911	140243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	78600	1700	2	2.21	5006646000	64684	29.73	77200	79000	76500	99900	53900	76900	77401.62	24.57	17536	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	33621	-66.22	0.22	12	0.15	-1187.00	363366.00	165000	20231207	-52.36	76500	20240911	2.75	154000	-48.96	20240102	76500	2.75	20240911	165000	-52.36	20231207	76500	2.75	20240911	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
69	20240911	130240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	78500	1600	2	2.08	4187971800	54265	24.94	77200	78600	76500	99900	53900	76900	77176.30	24.57	12684	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	33579	-66.13	0.22	12	0.13	-1187.00	363366.00	165000	20231207	-52.42	76500	20240911	2.61	154000	-49.03	20240102	76500	2.61	20240911	165000	-52.42	20231207	76500	2.61	20240911	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
70	20240911	120244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	77600	700	2	0.91	3349562400	43521	20.00	77200	77800	76500	99900	53900	76900	76964.28	24.57	9080	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	33194	-65.37	0.21	12	0.10	-1187.00	363366.00	165000	20231207	-52.97	76500	20240911	1.44	154000	-49.61	20240102	76500	1.44	20240911	165000	-52.97	20231207	76500	1.44	20240911	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
71	20240911	110238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	77000	100	2	0.13	2367494700	30824	14.17	77200	77400	76500	99900	53900	76900	76806.86	24.57	1903	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	32937	-64.87	0.21	12	0.07	-1187.00	363366.00	165000	20231207	-53.33	76500	20240911	0.65	154000	-50.00	20240102	76500	0.65	20240911	165000	-53.33	20231207	76500	0.65	20240911	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
72	20240911	100240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	76700	-200	5	-0.26	1359903400	17696	8.13	77200	77400	76600	99900	53900	76900	76848.06	24.57	-289	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	32809	-64.62	0.21	12	0.04	-1187.00	363366.00	165000	20231207	-53.52	76500	20240909	0.26	154000	-50.19	20240102	76500	0.26	20240909	165000	-53.52	20231207	76500	0.26	20240909	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
73	20240911	090242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	77100	200	2	0.26	193875500	2512	1.15	77200	77400	77000	99900	53900	76900	77179.85	24.57	204	81433	79166	77833	75566	74233	78500	74900	2139	23000	5000	56900	100	1	42775419	32980	-64.95	0.21	12	0.01	-1187.00	363366.00	165000	20231207	-53.27	76500	20240909	0.78	154000	-49.94	20240102	76500	0.78	20240909	165000	-53.27	20231207	76500	0.78	20240909	0.56	N	011170	5000	2138 억	10508554	N	N	311	N	N
74	20240910	160240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	76900	-2100	5	-2.66	16985056700	216687	240.90	79500	80100	76500	102700	55300	79000	78386.17	24.64	-147449	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	32894	-64.79	0.21	12	0.51	-1187.00	363366.00	165000	20231207	-53.39	76500	20240910	0.52	154000	-50.06	20240102	76500	0.52	20240910	165000	-53.39	20231207	76500	0.52	20240910	0.52	N	011170	5000	2138 억	10541918	N	N	311	N	N
75	20240910	150242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	76800	-2200	5	-2.78	15275862000	194414	216.14	79500	80100	76700	102700	55300	79000	78573.88	24.64	-135028	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	32852	-64.70	0.21	12	0.45	-1187.00	363366.00	165000	20231207	-53.45	76500	20240909	0.39	154000	-50.13	20240102	76500	0.39	20240909	165000	-53.45	20231207	76500	0.39	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
76	20240910	140241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	77100	-1900	5	-2.41	13551777800	172003	191.22	79500	80100	76900	102700	55300	79000	78788.03	24.64	-121641	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	32980	-64.95	0.21	12	0.40	-1187.00	363366.00	165000	20231207	-53.27	76500	20240909	0.78	154000	-49.94	20240102	76500	0.78	20240909	165000	-53.27	20231207	76500	0.78	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
77	20240910	130241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	77900	-1100	5	-1.39	11632393900	147165	163.61	79500	80100	77500	102700	55300	79000	79043.21	24.64	-111609	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	33322	-65.63	0.21	12	0.34	-1187.00	363366.00	165000	20231207	-52.79	76500	20240909	1.83	154000	-49.42	20240102	76500	1.83	20240909	165000	-52.79	20231207	76500	1.83	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
78	20240910	120240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	78500	-500	5	-0.63	10396477400	131326	146.00	79500	80100	78200	102700	55300	79000	79165.42	24.64	-107183	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	33579	-66.13	0.22	12	0.31	-1187.00	363366.00	165000	20231207	-52.42	76500	20240909	2.61	154000	-49.03	20240102	76500	2.61	20240909	165000	-52.42	20231207	76500	2.61	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
79	20240910	110240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79000	0	3	0.00	10094943700	127487	141.73	79500	80100	78500	102700	55300	79000	79184.10	24.64	-106304	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	33793	-66.55	0.22	12	0.30	-1187.00	363366.00	165000	20231207	-52.12	76500	20240909	3.27	154000	-48.70	20240102	76500	3.27	20240909	165000	-52.12	20231207	76500	3.27	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
80	20240910	100240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79100	100	2	0.13	1019735000	12873	14.31	79500	80100	78600	102700	55300	79000	79215.02	24.64	-453	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	33835	-66.64	0.22	12	0.03	-1187.00	363366.00	165000	20231207	-52.06	76500	20240909	3.40	154000	-48.64	20240102	76500	3.40	20240909	165000	-52.06	20231207	76500	3.40	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
81	20240910	090239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	79400	400	2	0.51	144301100	1817	2.02	79500	79600	79200	102700	55300	79000	79417.23	24.64	-482	80933	79966	78233	77266	75533	80450	77750	2139	23700	5000	58460	100	1	42775419	33964	-66.89	0.22	12	0.00	-1187.00	363366.00	165000	20231207	-51.88	76500	20240909	3.79	154000	-48.44	20240102	76500	3.79	20240909	165000	-51.88	20231207	76500	3.79	20240909	0.52	N	011170	5000	2138 억	10541918	N	N	0	N	N
82	20240909	160238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79000	0	3	0.00	6970691700	89545	87.35	78000	79200	76500	102700	55300	79000	77840.27	24.63	7780	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33793	-66.55	0.22	12	0.21	-1187.00	363366.00	165000	20231207	-52.12	76500	20240909	3.27	154000	-48.70	20240102	76500	3.27	20240909	165000	-52.12	20231207	76500	3.27	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
83	20240909	150238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79000	0	3	0.00	6499428900	83576	81.53	78000	79200	76500	102700	55300	79000	77766.54	24.63	6642	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33793	-66.55	0.22	12	0.20	-1187.00	363366.00	165000	20231207	-52.12	76500	20240909	3.27	154000	-48.70	20240102	76500	3.27	20240909	165000	-52.12	20231207	76500	3.27	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
84	20240909	140239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	78400	-600	5	-0.76	5804640600	74771	72.94	78000	79100	76500	102700	55300	79000	77632.06	24.63	4986	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33536	-66.05	0.22	12	0.17	-1187.00	363366.00	165000	20231207	-52.48	76500	20240909	2.48	154000	-49.09	20240102	76500	2.48	20240909	165000	-52.48	20231207	76500	2.48	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
85	20240909	130238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	77800	-1200	5	-1.52	4809813100	62060	60.54	78000	78300	76500	102700	55300	79000	77502.39	24.63	1426	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33279	-65.54	0.21	12	0.15	-1187.00	363366.00	165000	20231207	-52.85	76500	20240909	1.70	154000	-49.48	20240102	76500	1.70	20240909	165000	-52.85	20231207	76500	1.70	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
86	20240909	120237	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	77700	-1300	5	-1.65	4164328700	53763	52.45	78000	78300	76500	102700	55300	79000	77456.86	24.63	-552	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33237	-65.46	0.21	12	0.13	-1187.00	363366.00	165000	20231207	-52.91	76500	20240909	1.57	154000	-49.55	20240102	76500	1.57	20240909	165000	-52.91	20231207	76500	1.57	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
87	20240909	110237	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	77300	-1700	5	-2.15	3581327400	46247	45.11	78000	78300	76500	102700	55300	79000	77438.79	24.63	-1347	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33065	-65.12	0.21	12	0.11	-1187.00	363366.00	165000	20231207	-53.15	76500	20240909	1.05	154000	-49.81	20240102	76500	1.05	20240909	165000	-53.15	20231207	76500	1.05	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
88	20240909	100240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	77700	-1300	5	-1.65	2763711900	35675	34.80	78000	78300	76500	102700	55300	79000	77468.72	24.63	-2087	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33237	-65.46	0.21	12	0.08	-1187.00	363366.00	165000	20231207	-52.91	76500	20240909	1.57	154000	-49.55	20240102	76500	1.57	20240909	165000	-52.91	20231207	76500	1.57	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
89	20240909	090236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	78000	-1000	5	-1.27	753465900	9676	9.44	78000	78100	77300	102700	55300	79000	77868.39	24.63	-2028	82066	80532	79766	78232	77466	80150	77850	2139	23700	5000	58460	100	1	42775419	33365	-65.71	0.21	12	0.02	-1187.00	363366.00	165000	20231207	-52.73	77300	20240909	0.91	154000	-49.35	20240102	77300	0.91	20240909	165000	-52.73	20231207	77300	0.91	20240909	0.53	N	011170	5000	2138 억	10533479	N	N	2	N	N
90	20240906	160235	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79000	-1500	5	-1.86	7966873400	100271	155.15	81200	81300	79000	104600	56400	80500	79454.51	24.72	-37886	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	33793	-66.55	0.22	12	0.23	-1187.00	363366.00	165000	20231207	-52.12	79000	20240906	0.00	154000	-48.70	20240102	79000	0.00	20240906	165000	-52.12	20231207	79000	0.00	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	2	N	N
91	20240906	150238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79200	-1300	5	-1.61	6711316000	84385	130.57	81200	81300	79000	104600	56400	80500	79532.10	24.72	-31414	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	33878	-66.72	0.22	12	0.20	-1187.00	363366.00	165000	20231207	-52.00	79000	20240906	0.25	154000	-48.57	20240102	79000	0.25	20240906	165000	-52.00	20231207	79000	0.25	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
92	20240906	140239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79500	-1000	5	-1.24	4985640600	62597	96.85	81200	81300	79300	104600	56400	80500	79646.64	24.72	-22530	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	34006	-66.98	0.22	12	0.15	-1187.00	363366.00	165000	20231207	-51.82	79300	20240906	0.25	154000	-48.38	20240102	79300	0.25	20240906	165000	-51.82	20231207	79300	0.25	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
93	20240906	130236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79400	-1100	5	-1.37	4429029900	55589	86.01	81200	81300	79300	104600	56400	80500	79674.57	24.72	-21393	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	33964	-66.89	0.22	12	0.13	-1187.00	363366.00	165000	20231207	-51.88	79300	20240906	0.13	154000	-48.44	20240102	79300	0.13	20240906	165000	-51.88	20231207	79300	0.13	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
94	20240906	120238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79600	-900	5	-1.12	3418138900	42870	66.33	81200	81300	79400	104600	56400	80500	79732.65	24.72	-15060	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	34049	-67.06	0.22	12	0.10	-1187.00	363366.00	165000	20231207	-51.76	79400	20240906	0.25	154000	-48.31	20240102	79400	0.25	20240906	165000	-51.76	20231207	79400	0.25	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
95	20240906	110240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79700	-800	5	-0.99	2680179800	33593	51.98	81200	81300	79400	104600	56400	80500	79783.88	24.72	-10157	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	34092	-67.14	0.22	12	0.08	-1187.00	363366.00	165000	20231207	-51.70	79400	20240906	0.38	154000	-48.25	20240102	79400	0.38	20240906	165000	-51.70	20231207	79400	0.38	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
96	20240906	100236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	79600	-900	5	-1.12	1986271200	24875	38.49	81200	81300	79400	104600	56400	80500	79850.10	24.72	-6367	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	34049	-67.06	0.22	12	0.06	-1187.00	363366.00	165000	20231207	-51.76	79400	20240906	0.25	154000	-48.31	20240102	79400	0.25	20240906	165000	-51.76	20231207	79400	0.25	20240906	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
97	20240906	090239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80500	0	3	0.00	54204100	669	1.04	81200	81300	80500	104600	56400	80500	81022.57	24.72	181	83566	82032	81166	79632	78766	81600	79200	2139	24100	5000	59570	100	1	42775419	34434	-67.82	0.22	12	0.00	-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	0.51	N	011170	5000	2138 억	10573351	N	N	22	N	N
98	20240905	160234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80500	300	2	0.37	5226451000	64318	39.94	80800	82700	80300	104200	56200	80200	81262.30	24.69	8687	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34434	-67.82	0.22	12	0.15	-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	0.53	N	011170	5000	2138 억	10562584	N	N	22	N	N
99	20240905	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80700	500	2	0.62	4429240100	54431	33.80	80800	82700	80300	104200	56200	80200	81373.51	24.69	11900	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34520	-67.99	0.22	12	0.13	-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	0.53	N	011170	5000	2138 억	10562584	N	N	153	N	N
100	20240905	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80600	400	2	0.50	3886531500	47694	29.62	80800	82700	80300	104200	56200	80200	81488.92	24.69	14418	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34477	-67.90	0.22	12	0.11	-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	0.53	N	011170	5000	2138 억	10562584	N	N	153	N	N
101	20240905	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80800	600	2	0.75	3585024500	43959	27.30	80800	82700	80300	104200	56200	80200	81553.85	24.69	14299	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34563	-68.07	0.22	12	0.10	-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	0.53	N	011170	5000	2138 억	10562584	N	N	153	N	N
102	20240905	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81400	1200	2	1.50	3041850800	37253	23.14	80800	82700	80300	104200	56200	80200	81653.89	24.69	15555	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34819	-68.58	0.22	12	0.09	-1187.00	363366.00	165000	20231207	-50.67	79400	20240809	2.52	154000	-47.14	20240102	79400	2.52	20240809	165000	-50.67	20231207	79400	2.52	20240809	0.53	N	011170	5000	2138 억	10562584	N	N	153	N	N
103	20240905	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81700	1500	2	1.87	2751805800	33688	20.92	80800	82700	80300	104200	56200	80200	81685.09	24.69	15251	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34948	-68.83	0.22	12	0.08	-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	0.53	N	011170	5000	2138 억	10562584	N	N	153	N	N
104	20240905	100236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82600	2400	2	2.99	2249838300	27570	17.12	80800	82700	80300	104200	56200	80200	81604.63	24.69	14577	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	35332	-69.59	0.23	12	0.06	-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	10562584	N	N	153	N	N
105	20240905	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80600	400	2	0.50	174429200	2161	1.34	80800	81100	80300	104200	56200	80200	80717.13	24.69	-312	83133	81666	80833	79366	78533	81250	78950	2139	24000	5000	59340	100	1	42775419	34477	-67.90	0.22	12	0.01	-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	0.53	N	011170	5000	2138 억	10562584	N	N	153	N	N
106	20240904	160232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80200	-4600	5	-5.42	12994061400	160651	97.73	81900	82300	80000	110200	59400	84800	80883.87	24.82	-58126	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34306	-67.57	0.22	12	0.38	-1187.00	363366.00	165000	20231207	-51.39	79400	20240809	1.01	154000	-47.92	20240102	79400	1.01	20240809	165000	-51.39	20231207	79400	1.01	20240809	0.53	N	011170	5000	2138 억	10617098	N	N	153	N	N
107	20240904	150235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80200	-4600	5	-5.42	12111118800	149647	91.03	81900	82300	80000	110200	59400	84800	80930.97	24.82	-56282	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34306	-67.57	0.22	12	0.35	-1187.00	363366.00	165000	20231207	-51.39	79400	20240809	1.01	154000	-47.92	20240102	79400	1.01	20240809	165000	-51.39	20231207	79400	1.01	20240809	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
108	20240904	140235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80500	-4300	5	-5.07	9910978000	122230	74.35	81900	82300	80500	110200	59400	84800	81084.33	24.82	-47943	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34434	-67.82	0.22	12	0.29	-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	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
109	20240904	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80700	-4100	5	-4.83	9063916200	111720	67.96	81900	82300	80500	110200	59400	84800	81130.29	24.82	-46156	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34520	-67.99	0.22	12	0.26	-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	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
110	20240904	120233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80800	-4000	5	-4.72	7603086500	93620	56.95	81900	82300	80600	110200	59400	84800	81211.78	24.82	-37604	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34563	-68.07	0.22	12	0.22	-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	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
111	20240904	110234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80600	-4200	5	-4.95	6721737900	82716	50.32	81900	82300	80600	110200	59400	84800	81262.38	24.82	-33774	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34477	-67.90	0.22	12	0.19	-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	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
112	20240904	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	80900	-3900	5	-4.60	4714527700	57899	35.22	81900	82300	80800	110200	59400	84800	81426.11	24.82	-23759	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	100	1	42775419	34605	-68.16	0.22	12	0.14	-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	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
113	20240904	090234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	81300	-3500	5	-4.13	612995900	7495	4.56	81900	82100	81300	110200	59400	84800	81782.88	24.82	-1360	89533	87166	84833	82466	80133	88350	83650	2139	25400	5000	62750	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	0.53	N	011170	5000	2138 억	10617098	N	N	109	N	N
114	20240903	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84800	2300	2	2.79	14028338700	164094	260.19	82900	87200	82500	107200	57800	82500	85490.85	24.76	29757	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36274	-71.44	0.23	12	0.38	-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	0.53	N	011170	5000	2138 억	10590982	N	N	109	N	N
115	20240903	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84900	2400	2	2.91	13534559100	158276	250.97	82900	87200	82500	107200	57800	82500	85512.52	24.76	29504	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36316	-71.52	0.23	12	0.37	-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	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
116	20240903	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	84600	2100	2	2.55	11672457700	136270	216.08	82900	87200	82500	107200	57800	82500	85657.00	24.76	23124	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36188	-71.27	0.23	12	0.32	-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	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
117	20240903	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85800	3300	2	4.00	10221639100	119154	188.94	82900	87200	82500	107200	57800	82500	85785.30	24.76	20684	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36701	-72.28	0.24	12	0.28	-1187.00	363366.00	165000	20231207	-48.00	79400	20240809	8.06	154000	-44.29	20240102	79400	8.06	20240809	165000	-48.00	20231207	79400	8.06	20240809	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
118	20240903	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85500	3000	2	3.64	9463725500	110299	174.89	82900	87200	82500	107200	57800	82500	85800.86	24.76	20578	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36573	-72.03	0.24	12	0.26	-1187.00	363366.00	165000	20231207	-48.18	79400	20240809	7.68	154000	-44.48	20240102	79400	7.68	20240809	165000	-48.18	20231207	79400	7.68	20240809	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
119	20240903	110229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85900	3400	2	4.12	8314610600	96915	153.67	82900	87200	82500	107200	57800	82500	85793.05	24.76	19653	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36744	-72.37	0.24	12	0.23	-1187.00	363366.00	165000	20231207	-47.94	79400	20240809	8.19	154000	-44.22	20240102	79400	8.19	20240809	165000	-47.94	20231207	79400	8.19	20240809	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
120	20240903	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	85800	3300	2	4.00	6175851000	72166	114.43	82900	87200	82500	107200	57800	82500	85578.70	24.76	15820	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	36701	-72.28	0.24	12	0.17	-1187.00	363366.00	165000	20231207	-48.00	79400	20240809	8.06	154000	-44.29	20240102	79400	8.06	20240809	165000	-48.00	20231207	79400	8.06	20240809	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
121	20240903	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82500	0	3	0.00	73611100	891	1.41	82900	83000	82500	107200	57800	82500	82617.19	24.76	304	84233	83366	82633	81766	81033	83000	81400	2139	24700	5000	61050	100	1	42775419	35290	-69.50	0.23	12	0.00	-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	0.53	N	011170	5000	2138 억	10590982	N	N	455	N	N
122	20240902	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82500	-200	5	-0.24	5185513500	62810	42.84	82800	83500	81900	107500	57900	82700	82559.12	24.73	4057	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	100	1	42775419	35290	-69.50	0.23	12	0.15	-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	0.53	N	011170	5000	2138 억	10578736	N	N	455	N	N
123	20240902	150232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82600	-100	5	-0.12	4304319000	52131	35.55	82800	83500	81900	107500	57900	82700	82567.36	24.73	6564	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	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	10578736	N	N	39	N	N
124	20240902	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	0	3	0.00	3778304300	45763	31.21	82800	83500	81900	107500	57900	82700	82562.42	24.73	4025	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	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	0.53	N	011170	5000	2138 억	10578736	N	N	39	N	N
125	20240902	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82700	0	3	0.00	3006122200	36462	24.87	82800	83500	81900	107500	57900	82700	82445.34	24.73	1848	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	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	0.53	N	011170	5000	2138 억	10578736	N	N	39	N	N
126	20240902	120231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82600	-100	5	-0.12	2489076900	30208	20.60	82800	83500	81900	107500	57900	82700	82397.93	24.73	-1170	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	100	1	42775419	35332	-69.59	0.23	12	0.07	-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	10578736	N	N	39	N	N
127	20240902	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82500	-200	5	-0.24	2038557900	24742	16.87	82800	83500	81900	107500	57900	82700	82392.60	24.73	-2411	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	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	0.53	N	011170	5000	2138 억	10578736	N	N	39	N	N
128	20240902	100229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	82000	-700	5	-0.85	1481546100	17961	12.25	82800	83500	81900	107500	57900	82700	82486.83	24.73	-2255	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	100	1	42775419	35076	-69.08	0.23	12	0.04	-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	0.53	N	011170	5000	2138 억	10578736	N	N	39	N	N
129	20240902	090228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	83000	300	2	0.36	115266300	1389	0.95	82800	83400	82800	107500	57900	82700	82985.30	24.73	181	84366	83532	82966	82132	81566	83250	81850	2139	24800	5000	61190	100	1	42775419	35504	-69.92	0.23	12	0.00	-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	0.53	N	011170	5000	2138 억	10578736	N	N	39	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History