KissMeData/298050/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 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	161109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283000	-500	5	-0.18	5202190500	18588	159.84	285500	285500	277500	368500	198500	283500	279865.19	11.52	0	3264	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12678	35.66	1.87	12	0.41	7936.00	151692.00	491500	20230912	-42.42	264000	20240805	7.20	408500	-30.72	20240103	264000	7.20	20240805	491500	-42.42	20230912	264000	7.20	20240805	0.98	N	298050	5000	223 억	516218	N	N	4	N	N
3	20240830	151123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281000	-2500	5	-0.88	4304503500	15413	132.54	285500	285500	277500	368500	198500	283500	279277.46	11.52	0	2836	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12589	35.41	1.85	12	0.34	7936.00	151692.00	491500	20230912	-42.83	264000	20240805	6.44	408500	-31.21	20240103	264000	6.44	20240805	491500	-42.83	20230912	264000	6.44	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
4	20240830	141120	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	278000	-5500	5	-1.94	3360153000	12029	103.44	285500	285500	277500	368500	198500	283500	279337.68	11.52	0	1076	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12454	35.03	1.83	12	0.27	7936.00	151692.00	491500	20230912	-43.44	264000	20240805	5.30	408500	-31.95	20240103	264000	5.30	20240805	491500	-43.44	20230912	264000	5.30	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
5	20240830	131114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	278500	-5000	5	-1.76	2831914500	10128	87.09	285500	285500	278000	368500	198500	283500	279612.41	11.52	0	710	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12477	35.09	1.84	12	0.23	7936.00	151692.00	491500	20230912	-43.34	264000	20240805	5.49	408500	-31.82	20240103	264000	5.49	20240805	491500	-43.34	20230912	264000	5.49	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
6	20240830	121118	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	278500	-5000	5	-1.76	2504621000	8952	76.98	285500	285500	278000	368500	198500	283500	279783.40	11.52	0	497	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12477	35.09	1.84	12	0.20	7936.00	151692.00	491500	20230912	-43.34	264000	20240805	5.49	408500	-31.82	20240103	264000	5.49	20240805	491500	-43.34	20230912	264000	5.49	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
7	20240830	111131	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279000	-4500	5	-1.59	1835025000	6547	56.30	285500	285500	278000	368500	198500	283500	280284.86	11.52	0	4	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12499	35.16	1.84	12	0.15	7936.00	151692.00	491500	20230912	-43.23	264000	20240805	5.68	408500	-31.70	20240103	264000	5.68	20240805	491500	-43.23	20230912	264000	5.68	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
8	20240830	101124	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	280000	-3500	5	-1.23	1128828000	4017	34.54	285500	285500	279500	368500	198500	283500	281012.70	11.52	0	-1205	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12544	35.28	1.85	12	0.09	7936.00	151692.00	491500	20230912	-43.03	264000	20240805	6.06	408500	-31.46	20240103	264000	6.06	20240805	491500	-43.03	20230912	264000	6.06	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
9	20240830	091129	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283000	-500	5	-0.18	261727500	925	7.95	285500	285500	281000	368500	198500	283500	282948.65	11.52	0	-120	292166	287832	281166	276832	270166	290000	279000	224	85000	5000	215460	500	1	4479948	12678	35.66	1.87	12	0.02	7936.00	151692.00	491500	20230912	-42.42	264000	20240805	7.20	408500	-30.72	20240103	264000	7.20	20240805	491500	-42.42	20230912	264000	7.20	20240805	0.98	N	298050	5000	223 억	516218	N	N	9	N	N
10	20240829	161127	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283500	8000	2	2.90	3265430500	11600	79.75	277000	285500	274500	358000	193000	275500	281501.42	11.43	0	4362	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12701	35.72	1.87	12	0.26	7936.00	151692.00	491500	20230912	-42.32	264000	20240805	7.39	408500	-30.60	20240103	264000	7.39	20240805	491500	-42.32	20230912	264000	7.39	20240805	0.97	N	298050	5000	223 억	512168	N	N	9	N	N
11	20240829	151138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283500	8000	2	2.90	3028961500	10766	74.01	277000	285500	274500	358000	193000	275500	281345.11	11.43	0	4112	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12701	35.72	1.87	12	0.24	7936.00	151692.00	491500	20230912	-42.32	264000	20240805	7.39	408500	-30.60	20240103	264000	7.39	20240805	491500	-42.32	20230912	264000	7.39	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
12	20240829	141138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284500	9000	2	3.27	2753255500	9794	67.33	277000	285500	274500	358000	193000	275500	281116.55	11.43	0	4022	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12745	35.85	1.88	12	0.22	7936.00	151692.00	491500	20230912	-42.12	264000	20240805	7.77	408500	-30.35	20240103	264000	7.77	20240805	491500	-42.12	20230912	264000	7.77	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
13	20240829	131139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282000	6500	2	2.36	2493042000	8874	61.01	277000	285500	274500	358000	193000	275500	280937.80	11.43	0	3679	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12633	35.53	1.86	12	0.20	7936.00	151692.00	491500	20230912	-42.62	264000	20240805	6.82	408500	-30.97	20240103	264000	6.82	20240805	491500	-42.62	20230912	264000	6.82	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
14	20240829	121138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282500	7000	2	2.54	2394926500	8526	58.61	277000	285500	274500	358000	193000	275500	280896.84	11.43	0	3574	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12656	35.60	1.86	12	0.19	7936.00	151692.00	491500	20230912	-42.52	264000	20240805	7.01	408500	-30.84	20240103	264000	7.01	20240805	491500	-42.52	20230912	264000	7.01	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
15	20240829	111138	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	6000	2	2.18	2249495000	8010	55.07	277000	285500	274500	358000	193000	275500	280835.83	11.43	0	3607	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12611	35.47	1.86	12	0.18	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
16	20240829	101130	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281000	5500	2	2.00	947673500	3415	23.48	277000	282000	274500	358000	193000	275500	277503.22	11.43	0	1207	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12589	35.41	1.85	12	0.08	7936.00	151692.00	491500	20230912	-42.83	264000	20240805	6.44	408500	-31.21	20240103	264000	6.44	20240805	491500	-42.83	20230912	264000	6.44	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
17	20240829	091137	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	276500	1000	2	0.36	237374000	858	5.90	277000	278000	275000	358000	193000	275500	276659.67	11.43	0	-164	286166	280832	277666	272332	269166	279250	270750	224	82500	5000	209380	500	1	4479948	12387	34.84	1.82	12	0.02	7936.00	151692.00	491500	20230912	-43.74	264000	20240805	4.73	408500	-32.31	20240103	264000	4.73	20240805	491500	-43.74	20230912	264000	4.73	20240805	0.97	N	298050	5000	223 억	512168	N	N	179	N	N
18	20240828	161100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	275500	-7000	5	-2.48	3999396000	14442	121.98	280500	283000	274500	367000	198000	282500	276943.52	11.52	0	-3647	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12342	34.72	1.82	12	0.32	7936.00	151692.00	491500	20230912	-43.95	264000	20240805	4.36	408500	-32.56	20240103	264000	4.36	20240805	491500	-43.95	20230912	264000	4.36	20240805	0.97	N	298050	5000	223 억	516289	N	N	179	N	N
19	20240828	151107	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	276500	-6000	5	-2.12	3705050000	13374	112.96	280500	283000	274500	367000	198000	282500	277033.80	11.52	0	-4106	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12387	34.84	1.82	12	0.30	7936.00	151692.00	491500	20230912	-43.74	264000	20240805	4.73	408500	-32.31	20240103	264000	4.73	20240805	491500	-43.74	20230912	264000	4.73	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
20	20240828	141109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	275000	-7500	5	-2.65	3306245500	11930	100.76	280500	283000	274500	367000	198000	282500	277137.09	11.52	0	-4090	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12320	34.65	1.81	12	0.27	7936.00	151692.00	491500	20230912	-44.05	264000	20240805	4.17	408500	-32.68	20240103	264000	4.17	20240805	491500	-44.05	20230912	264000	4.17	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
21	20240828	131106	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	276000	-6500	5	-2.30	2535947000	9130	77.11	280500	283000	275000	367000	198000	282500	277759.80	11.52	0	-2916	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12365	34.78	1.82	12	0.20	7936.00	151692.00	491500	20230912	-43.85	264000	20240805	4.55	408500	-32.44	20240103	264000	4.55	20240805	491500	-43.85	20230912	264000	4.55	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
22	20240828	121103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	275500	-7000	5	-2.48	2004466000	7201	60.82	280500	283000	275500	367000	198000	282500	278359.39	11.52	0	-2957	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12342	34.72	1.82	12	0.16	7936.00	151692.00	491500	20230912	-43.95	264000	20240805	4.36	408500	-32.56	20240103	264000	4.36	20240805	491500	-43.95	20230912	264000	4.36	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
23	20240828	111104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	278500	-4000	5	-1.42	973313500	3481	29.40	280500	283000	278500	367000	198000	282500	279607.44	11.52	0	-672	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12477	35.09	1.84	12	0.08	7936.00	151692.00	491500	20230912	-43.34	264000	20240805	5.49	408500	-31.82	20240103	264000	5.49	20240805	491500	-43.34	20230912	264000	5.49	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
24	20240828	101132	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	280000	-2500	5	-0.88	558663500	1996	16.86	280500	283000	278500	367000	198000	282500	279891.53	11.52	0	-521	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12544	35.28	1.85	12	0.04	7936.00	151692.00	491500	20230912	-43.03	264000	20240805	6.06	408500	-31.46	20240103	264000	6.06	20240805	491500	-43.03	20230912	264000	6.06	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
25	20240828	091123	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282000	-500	5	-0.18	63405500	226	1.91	280500	282500	280000	367000	198000	282500	280555.31	11.52	0	24	290166	286332	280166	276332	270166	283250	273250	224	84500	5000	214700	500	1	4479948	12633	35.53	1.86	12	0.01	7936.00	151692.00	491500	20230912	-42.62	264000	20240805	6.82	408500	-30.97	20240103	264000	6.82	20240805	491500	-42.62	20230912	264000	6.82	20240805	0.97	N	298050	5000	223 억	516289	N	N	519	N	N
26	20240827	161058	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282500	-1500	5	-0.53	3296481000	11806	128.40	284000	284000	274000	369000	199000	284000	279219.26	11.53	0	1180	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12656	35.60	1.86	12	0.26	7936.00	151692.00	491500	20230912	-42.52	264000	20240805	7.01	408500	-30.84	20240103	264000	7.01	20240805	491500	-42.52	20230912	264000	7.01	20240805	0.97	N	298050	5000	223 억	516529	N	N	519	N	N
27	20240827	151105	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282500	-1500	5	-0.53	3123341000	11193	121.73	284000	284000	274000	369000	199000	284000	279044.13	11.53	0	986	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12656	35.60	1.86	12	0.25	7936.00	151692.00	491500	20230912	-42.52	264000	20240805	7.01	408500	-30.84	20240103	264000	7.01	20240805	491500	-42.52	20230912	264000	7.01	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
28	20240827	141109	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282000	-2000	5	-0.70	2921171500	10477	113.94	284000	284000	274000	369000	199000	284000	278817.55	11.53	0	1000	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12633	35.53	1.86	12	0.23	7936.00	151692.00	491500	20230912	-42.62	264000	20240805	6.82	408500	-30.97	20240103	264000	6.82	20240805	491500	-42.62	20230912	264000	6.82	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
29	20240827	131112	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	280000	-4000	5	-1.41	2599609000	9333	101.50	284000	284000	274000	369000	199000	284000	278539.48	11.53	0	114	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12544	35.28	1.85	12	0.21	7936.00	151692.00	491500	20230912	-43.03	264000	20240805	6.06	408500	-31.46	20240103	264000	6.06	20240805	491500	-43.03	20230912	264000	6.06	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
30	20240827	121114	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279500	-4500	5	-1.58	2409537000	8653	94.11	284000	284000	274000	369000	199000	284000	278462.61	11.53	0	-85	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12521	35.22	1.84	12	0.19	7936.00	151692.00	491500	20230912	-43.13	264000	20240805	5.87	408500	-31.58	20240103	264000	5.87	20240805	491500	-43.13	20230912	264000	5.87	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
31	20240827	111110	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279500	-4500	5	-1.58	2184843500	7850	85.37	284000	284000	274000	369000	199000	284000	278324.01	11.53	0	-458	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12521	35.22	1.84	12	0.18	7936.00	151692.00	491500	20230912	-43.13	264000	20240805	5.87	408500	-31.58	20240103	264000	5.87	20240805	491500	-43.13	20230912	264000	5.87	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
32	20240827	101106	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	280000	-4000	5	-1.41	1992485500	7163	77.90	284000	284000	274000	369000	199000	284000	278163.55	11.53	0	-591	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12544	35.28	1.85	12	0.16	7936.00	151692.00	491500	20230912	-43.03	264000	20240805	6.06	408500	-31.46	20240103	264000	6.06	20240805	491500	-43.03	20230912	264000	6.06	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
33	20240827	091108	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281000	-3000	5	-1.06	258905000	919	9.99	284000	284000	280500	369000	199000	284000	281724.70	11.53	0	-282	292666	288332	286166	281832	279666	287250	280750	224	85000	5000	215840	500	1	4479948	12589	35.41	1.85	12	0.02	7936.00	151692.00	491500	20230912	-42.83	264000	20240805	6.44	408500	-31.21	20240103	264000	6.44	20240805	491500	-42.83	20230912	264000	6.44	20240805	0.97	N	298050	5000	223 억	516529	N	N	23	N	N
34	20240826	161051	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	-5000	5	-1.73	2608979000	9136	136.24	289000	290500	284000	375500	202500	289000	285571.26	11.51	0	988	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12723	35.79	1.87	12	0.20	7936.00	151692.00	491500	20230912	-42.22	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	0.98	N	298050	5000	223 억	515691	N	N	23	N	N
35	20240826	151101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285000	-4000	5	-1.38	2362655000	8269	123.31	289000	290500	284000	375500	202500	289000	285724.39	11.51	0	772	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12768	35.91	1.88	12	0.18	7936.00	151692.00	491500	20230912	-42.01	264000	20240805	7.95	408500	-30.23	20240103	264000	7.95	20240805	491500	-42.01	20230912	264000	7.95	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
36	20240826	141105	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	-5000	5	-1.73	1976780500	6912	103.07	289000	290500	284000	375500	202500	289000	285992.55	11.51	0	741	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12723	35.79	1.87	12	0.15	7936.00	151692.00	491500	20230912	-42.22	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
37	20240826	131104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284500	-4500	5	-1.56	1615768000	5643	84.15	289000	290500	284500	375500	202500	289000	286331.38	11.51	0	557	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12745	35.85	1.88	12	0.13	7936.00	151692.00	491500	20230912	-42.12	264000	20240805	7.77	408500	-30.35	20240103	264000	7.77	20240805	491500	-42.12	20230912	264000	7.77	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
38	20240826	121059	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286500	-2500	5	-0.87	1271582000	4437	66.16	289000	290500	285500	375500	202500	289000	286585.98	11.51	0	917	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12835	36.10	1.89	12	0.10	7936.00	151692.00	491500	20230912	-41.71	264000	20240805	8.52	408500	-29.87	20240103	264000	8.52	20240805	491500	-41.71	20230912	264000	8.52	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
39	20240826	111102	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	-3000	5	-1.04	991104000	3456	51.54	289000	290500	285500	375500	202500	289000	286777.78	11.51	0	861	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12813	36.04	1.89	12	0.08	7936.00	151692.00	491500	20230912	-41.81	264000	20240805	8.33	408500	-29.99	20240103	264000	8.33	20240805	491500	-41.81	20230912	264000	8.33	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
40	20240826	101103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-1500	5	-0.52	464168000	1615	24.08	289000	290500	285500	375500	202500	289000	287410.53	11.51	0	313	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12880	36.23	1.90	12	0.04	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
41	20240826	091059	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	-500	5	-0.17	101989500	353	5.26	289000	290500	288000	375500	202500	289000	288922.10	11.51	0	175	294000	291500	288500	286000	283000	292750	287250	224	86500	5000	219640	500	1	4479948	12925	36.35	1.90	12	0.01	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.98	N	298050	5000	223 억	515691	N	N	20	N	N
42	20240823	161051	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	500	2	0.17	1926626000	6687	106.70	288500	291000	285500	375000	202000	288500	288115.02	11.60	0	-1152	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12947	36.42	1.91	12	0.15	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.98	N	298050	5000	223 억	519477	N	N	20	N	N
43	20240823	151101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	500	2	0.17	1785909500	6200	98.93	288500	291000	285500	375000	202000	288500	288049.92	11.60	0	-1008	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12947	36.42	1.91	12	0.14	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
44	20240823	141100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	0	3	0.00	1614476000	5607	89.47	288500	291000	285500	375000	202000	288500	287939.36	11.60	0	-1140	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12925	36.35	1.90	12	0.13	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
45	20240823	131059	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289500	1000	2	0.35	1449806500	5038	80.39	288500	291000	285500	375000	202000	288500	287774.22	11.60	0	-1325	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12969	36.48	1.91	12	0.11	7936.00	151692.00	491500	20230912	-41.10	264000	20240805	9.66	408500	-29.13	20240103	264000	9.66	20240805	491500	-41.10	20230912	264000	9.66	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
46	20240823	121058	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	-1500	5	-0.52	1291653500	4489	71.63	288500	291000	285500	375000	202000	288500	287737.47	11.60	0	-1546	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12857	36.16	1.89	12	0.10	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
47	20240823	111055	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-1000	5	-0.35	1127715000	3917	62.50	288500	291000	285500	375000	202000	288500	287902.73	11.60	0	-1898	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12880	36.23	1.90	12	0.09	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
48	20240823	101101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-1000	5	-0.35	562480500	1947	31.07	288500	291000	286500	375000	202000	288500	288895.99	11.60	0	-732	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12880	36.23	1.90	12	0.04	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
49	20240823	091059	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-1000	5	-0.35	82112000	285	4.55	288500	288500	286500	375000	202000	288500	288112.28	11.60	0	-141	291500	290000	288000	286500	284500	289000	285500	224	86500	5000	219260	500	1	4479948	12880	36.23	1.90	12	0.01	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.98	N	298050	5000	223 억	519477	N	N	50	N	N
50	20240822	161053	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	1000	2	0.35	1799697000	6251	69.80	289000	289500	286000	373500	201500	287500	287887.81	11.58	0	628	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12925	36.35	1.90	12	0.14	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.96	N	298050	5000	223 억	518586	N	N	50	N	N
51	20240822	151102	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	500	2	0.17	1626335000	5650	63.09	289000	289500	286000	373500	201500	287500	287846.90	11.58	0	609	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12902	36.29	1.90	12	0.13	7936.00	151692.00	491500	20230912	-41.40	264000	20240805	9.09	408500	-29.50	20240103	264000	9.09	20240805	491500	-41.40	20230912	264000	9.09	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
52	20240822	141103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	-500	5	-0.17	1375979500	4779	53.37	289000	289500	286000	373500	201500	287500	287922.05	11.58	0	372	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12857	36.16	1.89	12	0.11	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
53	20240822	131101	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286500	-1000	5	-0.35	1228445000	4265	47.63	289000	289500	286000	373500	201500	287500	288029.31	11.58	0	324	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12835	36.10	1.89	12	0.10	7936.00	151692.00	491500	20230912	-41.71	264000	20240805	8.52	408500	-29.87	20240103	264000	8.52	20240805	491500	-41.71	20230912	264000	8.52	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
54	20240822	121106	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	-500	5	-0.17	1068642500	3708	41.41	289000	289500	286000	373500	201500	287500	288199.16	11.58	0	223	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12857	36.16	1.89	12	0.08	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
55	20240822	111056	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	0	3	0.00	811381500	2812	31.40	289000	289500	287500	373500	201500	287500	288542.50	11.58	0	465	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12880	36.23	1.90	12	0.06	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
56	20240822	101055	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	500	2	0.17	463473500	1606	17.93	289000	289500	288000	373500	201500	287500	288588.73	11.58	0	374	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12902	36.29	1.90	12	0.04	7936.00	151692.00	491500	20230912	-41.40	264000	20240805	9.09	408500	-29.50	20240103	264000	9.09	20240805	491500	-41.40	20230912	264000	9.09	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
57	20240822	091056	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	1000	2	0.35	74200000	257	2.87	289000	289500	288000	373500	201500	287500	288715.95	11.58	0	17	293166	290332	285666	282832	278166	291750	284250	224	86000	5000	218500	500	1	4479948	12925	36.35	1.90	12	0.01	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.96	N	298050	5000	223 억	518586	N	N	54	N	N
58	20240821	161049	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	3500	2	1.23	2553515000	8948	57.96	281000	288500	281000	369000	199000	284000	285359.07	11.51	0	3119	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12880	36.23	1.90	12	0.20	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.96	N	298050	5000	223 억	515616	N	N	54	N	N
59	20240821	151103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	3500	2	1.23	2330248000	8171	52.92	281000	288500	281000	369000	199000	284000	285185.17	11.51	0	3112	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12880	36.23	1.90	12	0.18	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
60	20240821	141100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	2000	2	0.70	2090226500	7335	47.51	281000	288500	281000	369000	199000	284000	284966.12	11.51	0	2961	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12813	36.04	1.89	12	0.16	7936.00	151692.00	491500	20230912	-41.81	264000	20240805	8.33	408500	-29.99	20240103	264000	8.33	20240805	491500	-41.81	20230912	264000	8.33	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
61	20240821	131107	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	3500	2	1.23	1837962000	6456	41.82	281000	288000	281000	369000	199000	284000	284690.52	11.51	0	2699	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12880	36.23	1.90	12	0.14	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
62	20240821	121106	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	2000	2	0.70	1460587500	5142	33.31	281000	286500	281000	369000	199000	284000	284050.47	11.51	0	2119	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12813	36.04	1.89	12	0.11	7936.00	151692.00	491500	20230912	-41.81	264000	20240805	8.33	408500	-29.99	20240103	264000	8.33	20240805	491500	-41.81	20230912	264000	8.33	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
63	20240821	111100	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285000	1000	2	0.35	1211891000	4270	27.66	281000	286500	281000	369000	199000	284000	283815.22	11.51	0	1699	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12768	35.91	1.88	12	0.10	7936.00	151692.00	491500	20230912	-42.01	264000	20240805	7.95	408500	-30.23	20240103	264000	7.95	20240805	491500	-42.01	20230912	264000	7.95	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
64	20240821	101106	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285500	1500	2	0.53	969426000	3421	22.16	281000	286500	281000	369000	199000	284000	283375.04	11.51	0	1445	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12790	35.98	1.88	12	0.08	7936.00	151692.00	491500	20230912	-41.91	264000	20240805	8.14	408500	-30.11	20240103	264000	8.14	20240805	491500	-41.91	20230912	264000	8.14	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
65	20240821	091057	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285500	1500	2	0.53	500986500	1778	11.52	281000	285500	281000	369000	199000	284000	281769.69	11.51	0	780	292666	288332	284666	280332	276666	286500	278500	224	85000	5000	215840	500	1	4479948	12790	35.98	1.88	12	0.04	7936.00	151692.00	491500	20230912	-41.91	264000	20240805	8.14	408500	-30.11	20240103	264000	8.14	20240805	491500	-41.91	20230912	264000	8.14	20240805	0.96	N	298050	5000	223 억	515616	N	N	17	N	N
66	20240820	161044	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	-2500	5	-0.87	4322624500	15246	150.62	288000	289000	281000	372000	201000	286500	283524.46	11.40	0	3049	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12723	35.79	1.87	12	0.34	7936.00	151692.00	491500	20230912	-42.22	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	0.95	N	298050	5000	223 억	510707	N	N	17	N	N
67	20240820	151057	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283500	-3000	5	-1.05	3994286000	14090	139.20	288000	289000	281000	372000	201000	286500	283483.53	11.40	0	2643	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12701	35.72	1.87	12	0.31	7936.00	151692.00	491500	20230912	-42.32	264000	20240805	7.39	408500	-30.60	20240103	264000	7.39	20240805	491500	-42.32	20230912	264000	7.39	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
68	20240820	141053	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282500	-4000	5	-1.40	3072494000	10842	107.11	288000	289000	281000	372000	201000	286500	283387.83	11.40	0	1169	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12656	35.60	1.86	12	0.24	7936.00	151692.00	491500	20230912	-42.52	264000	20240805	7.01	408500	-30.84	20240103	264000	7.01	20240805	491500	-42.52	20230912	264000	7.01	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
69	20240820	131056	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	281500	-5000	5	-1.75	2461604500	8677	85.72	288000	289000	281000	372000	201000	286500	283692.72	11.40	0	326	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12611	35.47	1.86	12	0.19	7936.00	151692.00	491500	20230912	-42.73	264000	20240805	6.63	408500	-31.09	20240103	264000	6.63	20240805	491500	-42.73	20230912	264000	6.63	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
70	20240820	121048	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282500	-4000	5	-1.40	2069551500	7288	72.00	288000	289000	281000	372000	201000	286500	283966.65	11.40	0	220	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12656	35.60	1.86	12	0.16	7936.00	151692.00	491500	20230912	-42.52	264000	20240805	7.01	408500	-30.84	20240103	264000	7.01	20240805	491500	-42.52	20230912	264000	7.01	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
71	20240820	111048	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282000	-4500	5	-1.57	1499808000	5268	52.05	288000	289000	281500	372000	201000	286500	284701.25	11.40	0	-493	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12633	35.53	1.86	12	0.12	7936.00	151692.00	491500	20230912	-42.62	264000	20240805	6.82	408500	-30.97	20240103	264000	6.82	20240805	491500	-42.62	20230912	264000	6.82	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
72	20240820	101044	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285000	-1500	5	-0.52	701358500	2447	24.18	288000	289000	284500	372000	201000	286500	286619.79	11.40	0	-274	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12768	35.91	1.88	12	0.05	7936.00	151692.00	491500	20230912	-42.01	264000	20240805	7.95	408500	-30.23	20240103	264000	7.95	20240805	491500	-42.01	20230912	264000	7.95	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
73	20240820	091048	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	2000	2	0.70	97058500	337	3.33	288000	288500	287500	372000	201000	286500	288011.90	11.40	0	210	297500	292000	289000	283500	280500	290500	282000	224	85500	5000	217740	500	1	4479948	12925	36.35	1.90	12	0.01	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.95	N	298050	5000	223 억	510707	N	N	4	N	N
74	20240819	161035	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286500	-4500	5	-1.55	2846668500	9841	87.37	291000	294500	286000	378000	204000	291000	289282.60	11.41	0	-682	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12835	36.10	1.89	12	0.22	7936.00	151692.00	491500	20230912	-41.71	264000	20240805	8.52	408500	-29.87	20240103	264000	8.52	20240805	491500	-41.71	20230912	264000	8.52	20240805	0.94	N	298050	5000	223 억	511137	N	N	4	N	N
75	20240819	151045	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	-5000	5	-1.72	2637000500	9109	80.87	291000	294500	286000	378000	204000	291000	289493.80	11.41	0	-854	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12813	36.04	1.89	12	0.20	7936.00	151692.00	491500	20230912	-41.81	264000	20240805	8.33	408500	-29.99	20240103	264000	8.33	20240805	491500	-41.81	20230912	264000	8.33	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
76	20240819	141046	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	-4000	5	-1.37	2257974000	7786	69.12	291000	294500	286500	378000	204000	291000	290004.24	11.41	0	-753	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12857	36.16	1.89	12	0.17	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
77	20240819	131041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	-2500	5	-0.86	1721595000	5922	52.57	291000	294500	288000	378000	204000	291000	290711.70	11.41	0	-193	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12925	36.35	1.90	12	0.13	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
78	20240819	121041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	-2000	5	-0.69	1389879000	4773	42.37	291000	294500	289000	378000	204000	291000	291196.14	11.41	0	61	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12947	36.42	1.91	12	0.11	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
79	20240819	111043	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290000	-1000	5	-0.34	1161422000	3984	35.37	291000	294500	289500	378000	204000	291000	291521.72	11.41	0	137	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12992	36.54	1.91	12	0.09	7936.00	151692.00	491500	20230912	-41.00	264000	20240805	9.85	408500	-29.01	20240103	264000	9.85	20240805	491500	-41.00	20230912	264000	9.85	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
80	20240819	101042	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290000	-1000	5	-0.34	709635000	2427	21.55	291000	294500	290000	378000	204000	291000	292392.42	11.41	0	188	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	12992	36.54	1.91	12	0.05	7936.00	151692.00	491500	20230912	-41.00	264000	20240805	9.85	408500	-29.01	20240103	264000	9.85	20240805	491500	-41.00	20230912	264000	9.85	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
81	20240819	091041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	293000	2000	2	0.69	205031000	703	6.24	291000	293500	290000	378000	204000	291000	291652.42	11.41	0	34	301666	296332	293666	288332	285666	295000	287000	224	87000	5000	221160	500	1	4479948	13126	36.92	1.93	12	0.02	7936.00	151692.00	491500	20230912	-40.39	264000	20240805	10.98	408500	-28.27	20240103	264000	10.98	20240805	491500	-40.39	20230912	264000	10.98	20240805	0.94	N	298050	5000	223 억	511137	N	N	14	N	N
82	20240816	161033	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	291000	500	2	0.17	3294301500	11220	222.57	295000	299000	291000	377500	203500	290500	293612.79	11.69	0	-2747	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13037	36.67	1.92	12	0.25	7936.00	151692.00	491500	20230912	-40.79	264000	20240805	10.23	408500	-28.76	20240103	264000	10.23	20240805	491500	-40.79	20230912	264000	10.23	20240805	0.95	N	298050	5000	223 억	523690	N	N	14	N	N
83	20240816	151038	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	291000	500	2	0.17	3084705500	10500	208.29	295000	299000	291000	377500	203500	290500	293781.48	11.69	0	-2607	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13037	36.67	1.92	12	0.23	7936.00	151692.00	491500	20230912	-40.79	264000	20240805	10.23	408500	-28.76	20240103	264000	10.23	20240805	491500	-40.79	20230912	264000	10.23	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
84	20240816	141041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	292000	1500	2	0.52	2773758500	9434	187.15	295000	299000	291000	377500	203500	290500	294017.22	11.69	0	-2723	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13081	36.79	1.92	12	0.21	7936.00	151692.00	491500	20230912	-40.59	264000	20240805	10.61	408500	-28.52	20240103	264000	10.61	20240805	491500	-40.59	20230912	264000	10.61	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
85	20240816	131043	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	292500	2000	2	0.69	2123157000	7206	142.95	295000	299000	292500	377500	203500	290500	294637.39	11.69	0	-1735	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13104	36.86	1.93	12	0.16	7936.00	151692.00	491500	20230912	-40.49	264000	20240805	10.80	408500	-28.40	20240103	264000	10.80	20240805	491500	-40.49	20230912	264000	10.80	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
86	20240816	121036	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	292500	2000	2	0.69	1978514000	6712	133.15	295000	299000	292500	377500	203500	290500	294772.65	11.69	0	-1721	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13104	36.86	1.93	12	0.15	7936.00	151692.00	491500	20230912	-40.49	264000	20240805	10.80	408500	-28.40	20240103	264000	10.80	20240805	491500	-40.49	20230912	264000	10.80	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
87	20240816	111041	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	293000	2500	2	0.86	1750938500	5935	117.73	295000	299000	292500	377500	203500	290500	295019.12	11.69	0	-1586	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13126	36.92	1.93	12	0.13	7936.00	151692.00	491500	20230912	-40.39	264000	20240805	10.98	408500	-28.27	20240103	264000	10.98	20240805	491500	-40.39	20230912	264000	10.98	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
88	20240816	101037	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	294000	3500	2	1.20	1227885000	4152	82.36	295000	299000	294000	377500	203500	290500	295733.38	11.69	0	-919	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13171	37.05	1.94	12	0.09	7936.00	151692.00	491500	20230912	-40.18	264000	20240805	11.36	408500	-28.03	20240103	264000	11.36	20240805	491500	-40.18	20230912	264000	11.36	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
89	20240816	091040	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	296000	5500	2	1.89	499295500	1683	33.39	295000	299000	295000	377500	203500	290500	296669.93	11.69	0	-280	294833	292666	290333	288166	285833	291500	287000	224	87000	5000	220780	500	1	4479948	13261	37.30	1.95	12	0.04	7936.00	151692.00	491500	20230912	-39.78	264000	20240805	12.12	408500	-27.54	20240103	264000	12.12	20240805	491500	-39.78	20230912	264000	12.12	20240805	0.95	N	298050	5000	223 억	523690	N	N	1	N	N
90	20240814	161039	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	3000	2	1.04	1444959000	4987	69.69	291500	292500	288000	373500	201500	287500	289742.71	11.67	0	891	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	13014	36.61	1.92	12	0.11	7936.00	151692.00	491500	20230912	-40.90	264000	20240805	10.04	408500	-28.89	20240103	264000	10.04	20240805	491500	-40.90	20230912	264000	10.04	20240805	0.95	N	298050	5000	223 억	522748	N	N	1	N	N
91	20240814	151040	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	291000	3500	2	1.22	1343298000	4637	64.80	291500	292500	288000	373500	201500	287500	289691.18	11.67	0	744	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	13037	36.67	1.92	12	0.10	7936.00	151692.00	491500	20230912	-40.79	264000	20240805	10.23	408500	-28.76	20240103	264000	10.23	20240805	491500	-40.79	20230912	264000	10.23	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
92	20240814	141045	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	1500	2	0.52	1032253500	3564	49.80	291500	292500	288000	373500	201500	287500	289633.42	11.67	0	-42	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	12947	36.42	1.91	12	0.08	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
93	20240814	131043	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	1500	2	0.52	885160500	3055	42.69	291500	292500	288000	373500	201500	287500	289741.57	11.67	0	-140	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	12947	36.42	1.91	12	0.07	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
94	20240814	121037	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289500	2000	2	0.70	792710000	2735	38.22	291500	292500	288000	373500	201500	287500	289839.12	11.67	0	-163	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	12969	36.48	1.91	12	0.06	7936.00	151692.00	491500	20230912	-41.10	264000	20240805	9.66	408500	-29.13	20240103	264000	9.66	20240805	491500	-41.10	20230912	264000	9.66	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
95	20240814	111032	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289500	2000	2	0.70	660778000	2279	31.85	291500	292500	288000	373500	201500	287500	289942.08	11.67	0	-214	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	12969	36.48	1.91	12	0.05	7936.00	151692.00	491500	20230912	-41.10	264000	20240805	9.66	408500	-29.13	20240103	264000	9.66	20240805	491500	-41.10	20230912	264000	9.66	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
96	20240814	101029	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	3000	2	1.04	520397500	1795	25.08	291500	292500	288000	373500	201500	287500	289915.04	11.67	0	-311	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	13014	36.61	1.92	12	0.04	7936.00	151692.00	491500	20230912	-40.90	264000	20240805	10.04	408500	-28.89	20240103	264000	10.04	20240805	491500	-40.90	20230912	264000	10.04	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
97	20240814	091105	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	3000	2	1.04	197436500	679	9.49	291500	292500	289500	373500	201500	287500	290775.41	11.67	0	-48	292166	289832	287666	285332	283166	288750	284250	224	86000	5000	218500	500	1	4479948	13014	36.61	1.92	12	0.02	7936.00	151692.00	491500	20230912	-40.90	264000	20240805	10.04	408500	-28.89	20240103	264000	10.04	20240805	491500	-40.90	20230912	264000	10.04	20240805	0.95	N	298050	5000	223 억	522748	N	N	34	N	N
98	20240813	161023	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-500	5	-0.17	2051486500	7131	59.19	288500	290000	285500	374000	202000	288000	287686.14	11.55	0	2100	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12880	36.23	1.90	12	0.16	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.95	N	298050	5000	223 억	517565	N	N	34	N	N
99	20240813	151031	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-500	5	-0.17	1972966000	6858	56.92	288500	290000	285500	374000	202000	288000	287688.25	11.55	0	2106	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12880	36.23	1.90	12	0.15	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
100	20240813	141028	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	500	2	0.17	1699739500	5910	49.05	288500	290000	285500	374000	202000	288000	287603.98	11.55	0	1563	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12925	36.35	1.90	12	0.13	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
101	20240813	131029	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	500	2	0.17	1375077000	4782	39.69	288500	290000	285500	374000	202000	288000	287552.70	11.55	0	717	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12925	36.35	1.90	12	0.11	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
102	20240813	121024	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	1000	2	0.35	1244670000	4330	35.94	288500	290000	285500	374000	202000	288000	287452.66	11.55	0	481	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12947	36.42	1.91	12	0.10	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
103	20240813	111022	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-500	5	-0.17	913927500	3182	26.41	288500	290000	285500	374000	202000	288000	287217.94	11.55	0	-111	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12880	36.23	1.90	12	0.07	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
104	20240813	101021	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285500	-2500	5	-0.87	747166500	2600	21.58	288500	290000	285500	374000	202000	288000	287371.73	11.55	0	-303	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12790	35.98	1.88	12	0.06	7936.00	151692.00	491500	20230912	-41.91	264000	20240805	8.14	408500	-30.11	20240103	264000	8.14	20240805	491500	-41.91	20230912	264000	8.14	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
105	20240813	091028	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	-500	5	-0.17	371561000	1289	10.70	288500	290000	286000	374000	202000	288000	288255.24	11.55	0	-554	299333	293666	289333	283666	279333	291500	281500	224	86000	5000	218880	500	1	4479948	12880	36.23	1.90	12	0.03	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.95	N	298050	5000	223 억	517565	N	N	1	N	N
106	20240812	161012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	1000	2	0.35	3469209000	12028	93.48	290000	295000	285000	373000	201000	287000	288429.57	11.50	0	-434	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	12902	36.29	1.90	12	0.27	7936.00	151692.00	491500	20230912	-41.40	264000	20240805	9.09	408500	-29.50	20240103	264000	9.09	20240805	491500	-41.40	20230912	264000	9.09	20240805	0.96	N	298050	5000	223 억	515332	N	N	1	N	N
107	20240812	151016	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	0	3	0.00	3126034500	10833	84.19	290000	295000	285000	373000	201000	287000	288565.91	11.50	0	-241	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	12857	36.16	1.89	12	0.24	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
108	20240812	141016	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	0	3	0.00	2034012500	7012	54.50	290000	295000	286000	373000	201000	287000	290075.94	11.50	0	568	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	12857	36.16	1.89	12	0.16	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
109	20240812	131011	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	2000	2	0.70	1438152500	4938	38.38	290000	295000	288000	373000	201000	287000	291241.90	11.50	0	594	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	12947	36.42	1.91	12	0.11	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
110	20240812	121012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	3500	2	1.22	1046423000	3586	27.87	290000	295000	289500	373000	201000	287000	291807.86	11.50	0	775	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	13014	36.61	1.92	12	0.08	7936.00	151692.00	491500	20230912	-40.90	264000	20240805	10.04	408500	-28.89	20240103	264000	10.04	20240805	491500	-40.90	20230912	264000	10.04	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
111	20240812	111015	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	3500	2	1.22	882352000	3021	23.48	290000	295000	289500	373000	201000	287000	292072.82	11.50	0	617	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	13014	36.61	1.92	12	0.07	7936.00	151692.00	491500	20230912	-40.90	264000	20240805	10.04	408500	-28.89	20240103	264000	10.04	20240805	491500	-40.90	20230912	264000	10.04	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
112	20240812	101004	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	292000	5000	2	1.74	526798500	1801	14.00	290000	295000	289500	373000	201000	287000	292503.33	11.50	0	683	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	13081	36.79	1.92	12	0.04	7936.00	151692.00	491500	20230912	-40.59	264000	20240805	10.61	408500	-28.52	20240103	264000	10.61	20240805	491500	-40.59	20230912	264000	10.61	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
113	20240812	091003	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	292500	5500	2	1.92	174671000	599	4.66	290000	293000	289500	373000	201000	287000	291604.34	11.50	0	339	296333	291666	287833	283166	279333	289750	281250	224	86000	5000	218120	500	1	4479948	13104	36.86	1.93	12	0.01	7936.00	151692.00	491500	20230912	-40.49	264000	20240805	10.80	408500	-28.40	20240103	264000	10.80	20240805	491500	-40.49	20230912	264000	10.80	20240805	0.96	N	298050	5000	223 억	515332	N	N	24	N	N
114	20240809	160958	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	3000	2	1.06	3687024000	12820	103.43	288000	292500	284000	369000	199000	284000	287600.64	11.46	0	-1216	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12857	36.16	1.89	12	0.29	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	0.93	N	298050	5000	223 억	513191	N	N	24	N	N
115	20240809	151021	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285500	1500	2	0.53	3470137000	12064	97.33	288000	292500	284000	369000	199000	284000	287643.98	11.46	0	-1255	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12790	35.98	1.88	12	0.27	7936.00	151692.00	491500	20230912	-41.91	264000	20240805	8.14	408500	-30.11	20240103	264000	8.14	20240805	491500	-41.91	20230912	264000	8.14	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
116	20240809	141027	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	0	3	0.00	2830310000	9828	79.29	288000	292500	284000	369000	199000	284000	287984.33	11.46	0	-1872	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12723	35.79	1.87	12	0.22	7936.00	151692.00	491500	20230912	-42.22	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
117	20240809	131018	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288500	4500	2	1.58	2125875000	7367	59.44	288000	292500	286000	369000	199000	284000	288567.26	11.46	0	-974	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12925	36.35	1.90	12	0.16	7936.00	151692.00	491500	20230912	-41.30	264000	20240805	9.28	408500	-29.38	20240103	264000	9.28	20240805	491500	-41.30	20230912	264000	9.28	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
118	20240809	121017	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289500	5500	2	1.94	1714670500	5939	47.91	288000	292500	286000	369000	199000	284000	288713.67	11.46	0	-299	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12969	36.48	1.91	12	0.13	7936.00	151692.00	491500	20230912	-41.10	264000	20240805	9.66	408500	-29.13	20240103	264000	9.66	20240805	491500	-41.10	20230912	264000	9.66	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
119	20240809	111010	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	3500	2	1.23	1262480000	4371	35.26	288000	292500	286000	369000	199000	284000	288830.93	11.46	0	94	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12880	36.23	1.90	12	0.10	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
120	20240809	101017	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	290500	6500	2	2.29	917294000	3174	25.61	288000	292500	286000	369000	199000	284000	289002.52	11.46	0	435	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	13014	36.61	1.92	12	0.07	7936.00	151692.00	491500	20230912	-40.90	264000	20240805	10.04	408500	-28.89	20240103	264000	10.04	20240805	491500	-40.90	20230912	264000	10.04	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
121	20240809	091013	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	5000	2	1.76	210003500	730	5.89	288000	289500	286000	369000	199000	284000	287676.03	11.46	0	-102	293000	288500	283500	279000	274000	286000	276500	224	85000	5000	215840	500	1	4479948	12947	36.42	1.91	12	0.02	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	0.93	N	298050	5000	223 억	513191	N	N	44	N	N
122	20240808	160954	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	-5000	5	-1.73	3495890500	12334	73.78	286500	288000	278500	375500	202500	289000	283434.25	11.45	0	267	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12723	35.79	1.87	12	0.28	7936.00	151692.00	491500	20230912	-42.22	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	1.00	N	298050	5000	223 억	512832	N	N	44	N	N
123	20240808	151009	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	283500	-5500	5	-1.90	2672489500	9435	56.44	286500	288000	278500	375500	202500	289000	283252.73	11.45	0	194	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12701	35.72	1.87	12	0.21	7936.00	151692.00	491500	20230912	-42.32	264000	20240805	7.39	408500	-30.60	20240103	264000	7.39	20240805	491500	-42.32	20230912	264000	7.39	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
124	20240808	141010	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284500	-4500	5	-1.56	2145524000	7582	45.35	286500	288000	278500	375500	202500	289000	282976.00	11.45	0	-37	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12745	35.85	1.88	12	0.17	7936.00	151692.00	491500	20230912	-42.12	264000	20240805	7.77	408500	-30.35	20240103	264000	7.77	20240805	491500	-42.12	20230912	264000	7.77	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
125	20240808	131007	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285000	-4000	5	-1.38	1825561000	6455	38.61	286500	288000	278500	375500	202500	289000	282813.48	11.45	0	-148	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12768	35.91	1.88	12	0.14	7936.00	151692.00	491500	20230912	-42.01	264000	20240805	7.95	408500	-30.23	20240103	264000	7.95	20240805	491500	-42.01	20230912	264000	7.95	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
126	20240808	121012	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285500	-3500	5	-1.21	1570072500	5562	33.27	286500	286500	278500	375500	202500	289000	282285.60	11.45	0	-100	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12790	35.98	1.88	12	0.12	7936.00	151692.00	491500	20230912	-41.91	264000	20240805	8.14	408500	-30.11	20240103	264000	8.14	20240805	491500	-41.91	20230912	264000	8.14	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
127	20240808	111007	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282000	-7000	5	-2.42	1285350000	4557	27.26	286500	286500	278500	375500	202500	289000	282060.57	11.45	0	-507	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12633	35.53	1.86	12	0.10	7936.00	151692.00	491500	20230912	-42.62	264000	20240805	6.82	408500	-30.97	20240103	264000	6.82	20240805	491500	-42.62	20230912	264000	6.82	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
128	20240808	101002	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282000	-7000	5	-2.42	933784000	3308	19.79	286500	286500	278500	375500	202500	289000	282280.53	11.45	0	-865	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12633	35.53	1.86	12	0.07	7936.00	151692.00	491500	20230912	-42.62	264000	20240805	6.82	408500	-30.97	20240103	264000	6.82	20240805	491500	-42.62	20230912	264000	6.82	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
129	20240808	090958	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	285000	-4000	5	-1.38	137857500	484	2.90	286500	286500	282000	375500	202500	289000	284829.55	11.45	0	-138	296000	292500	286500	283000	277000	294250	284750	224	86500	5000	219640	500	1	4479948	12768	35.91	1.88	12	0.01	7936.00	151692.00	491500	20230912	-42.01	264000	20240805	7.95	408500	-30.23	20240103	264000	7.95	20240805	491500	-42.01	20230912	264000	7.95	20240805	1.00	N	298050	5000	223 억	512832	N	N	45	N	N
130	20240807	160943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289000	3000	2	1.05	4764447500	16638	64.83	280500	290000	280500	371500	200500	286000	286347.61	11.40	0	-202	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12947	36.42	1.91	12	0.37	7936.00	151692.00	491500	20230912	-41.20	264000	20240805	9.47	408500	-29.25	20240103	264000	9.47	20240805	491500	-41.20	20230912	264000	9.47	20240805	1.07	N	298050	5000	223 억	510843	N	N	45	N	N
131	20240807	150957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	0	3	0.00	4180339000	14614	56.94	280500	290000	280500	371500	200500	286000	286050.30	11.40	0	-636	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12813	36.04	1.89	12	0.33	7936.00	151692.00	491500	20230912	-41.81	264000	20240805	8.33	408500	-29.99	20240103	264000	8.33	20240805	491500	-41.81	20230912	264000	8.33	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
132	20240807	141002	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284500	-1500	5	-0.52	3578726500	12507	48.73	280500	290000	280500	371500	200500	286000	286137.89	11.40	0	-1252	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12745	35.85	1.88	12	0.28	7936.00	151692.00	491500	20230912	-42.12	264000	20240805	7.77	408500	-30.35	20240103	264000	7.77	20240805	491500	-42.12	20230912	264000	7.77	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
133	20240807	130957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284500	-1500	5	-0.52	2999094000	10468	40.79	280500	290000	280500	371500	200500	286000	286501.19	11.40	0	-1642	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12745	35.85	1.88	12	0.23	7936.00	151692.00	491500	20230912	-42.12	264000	20240805	7.77	408500	-30.35	20240103	264000	7.77	20240805	491500	-42.12	20230912	264000	7.77	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
134	20240807	120958	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287000	1000	2	0.35	2395277500	8356	32.56	280500	290000	280500	371500	200500	286000	286653.68	11.40	0	-1602	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12857	36.16	1.89	12	0.19	7936.00	151692.00	491500	20230912	-41.61	264000	20240805	8.71	408500	-29.74	20240103	264000	8.71	20240805	491500	-41.61	20230912	264000	8.71	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
135	20240807	110957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	1500	2	0.52	1533738500	5356	20.87	280500	290000	280500	371500	200500	286000	286359.01	11.40	0	-1478	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12880	36.23	1.90	12	0.12	7936.00	151692.00	491500	20230912	-41.51	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
136	20240807	100950	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	2000	2	0.70	776135500	2720	10.60	280500	290000	280500	371500	200500	286000	285343.69	11.40	0	-477	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12902	36.29	1.90	12	0.06	7936.00	151692.00	491500	20230912	-41.40	264000	20240805	9.09	408500	-29.50	20240103	264000	9.09	20240805	491500	-41.40	20230912	264000	9.09	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
137	20240807	091019	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	-2000	5	-0.70	224638000	797	3.11	280500	285000	280500	371500	200500	286000	281849.25	11.40	0	-48	302666	294332	282666	274332	262666	298500	278500	224	85500	5000	217360	500	1	4479948	12723	35.79	1.87	12	0.02	7936.00	151692.00	491500	20230912	-42.22	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	1.07	N	298050	5000	223 억	510843	N	N	35	N	N
138	20240806	160939	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	286000	16500	2	6.12	7248448000	25601	63.51	271000	291000	271000	350000	189000	269500	283122.34	11.19	0	8015	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12813	36.04	1.89	12	0.57	7936.00	151692.00	493000	20230731	-41.99	264000	20240805	8.33	408500	-29.99	20240103	264000	8.33	20240805	491500	-41.81	20230912	264000	8.33	20240805	1.08	N	298050	5000	223 억	501170	N	N	35	N	N
139	20240806	150953	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	289500	20000	2	7.42	6815723000	24093	59.77	271000	291000	271000	350000	189000	269500	282892.25	11.19	0	7595	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12969	36.48	1.91	12	0.54	7936.00	151692.00	493000	20230731	-41.28	264000	20240805	9.66	408500	-29.13	20240103	264000	9.66	20240805	491500	-41.10	20230912	264000	9.66	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
140	20240806	140947	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	282500	13000	2	4.82	5742584500	20350	50.48	271000	289000	271000	350000	189000	269500	282190.88	11.19	0	5620	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12656	35.60	1.86	12	0.45	7936.00	151692.00	493000	20230731	-42.70	264000	20240805	7.01	408500	-30.84	20240103	264000	7.01	20240805	491500	-42.52	20230912	264000	7.01	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
141	20240806	130953	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	288000	18500	2	6.86	5114339000	18140	45.00	271000	289000	271000	350000	189000	269500	281937.10	11.19	0	4743	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12902	36.29	1.90	12	0.40	7936.00	151692.00	493000	20230731	-41.58	264000	20240805	9.09	408500	-29.50	20240103	264000	9.09	20240805	491500	-41.40	20230912	264000	9.09	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
142	20240806	120954	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	284000	14500	2	5.38	4598757500	16341	40.54	271000	289000	271000	350000	189000	269500	281424.48	11.19	0	3691	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12723	35.79	1.87	12	0.36	7936.00	151692.00	493000	20230731	-42.39	264000	20240805	7.58	408500	-30.48	20240103	264000	7.58	20240805	491500	-42.22	20230912	264000	7.58	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
143	20240806	110941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	279500	10000	2	3.71	4037249500	14347	35.59	271000	289000	271000	350000	189000	269500	281400.26	11.19	0	2700	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12521	35.22	1.84	12	0.32	7936.00	151692.00	493000	20230731	-43.31	264000	20240805	5.87	408500	-31.58	20240103	264000	5.87	20240805	491500	-43.13	20230912	264000	5.87	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
144	20240806	100941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	287500	18000	2	6.68	3046789500	10821	26.84	271000	289000	271000	350000	189000	269500	281562.66	11.19	0	2735	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12880	36.23	1.90	12	0.24	7936.00	151692.00	493000	20230731	-41.68	264000	20240805	8.90	408500	-29.62	20240103	264000	8.90	20240805	491500	-41.51	20230912	264000	8.90	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
145	20240806	090949	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	276500	7000	2	2.60	923665500	3350	8.31	271000	281500	271000	350000	189000	269500	275721.04	11.19	0	58	320500	295000	279500	254000	238500	287250	246250	224	80500	5000	204820	500	1	4479948	12387	34.84	1.82	12	0.07	7936.00	151692.00	493000	20230731	-43.91	264000	20240805	4.73	408500	-32.31	20240103	264000	4.73	20240805	491500	-43.74	20230912	264000	4.73	20240805	1.08	N	298050	5000	223 억	501170	N	N	78	N	N
146	20240805	160927	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	269500	-36500	5	-11.93	11250740500	39845	181.68	305000	305000	264000	397500	214500	306000	282454.08	11.11	0	2932	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	12073	33.96	1.78	12	0.89	7936.00	151692.00	493000	20230731	-45.33	264000	20240805	2.08	408500	-34.03	20240103	264000	2.08	20240805	491500	-45.17	20230912	264000	2.08	20240805	1.09	N	298050	5000	223 억	497544	N	N	78	N	N
147	20240805	150944	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	268500	-37500	5	-12.25	10116532500	35646	162.53	305000	305000	264000	397500	214500	306000	283804.92	11.11	0	1265	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	12029	33.83	1.77	12	0.80	7936.00	151692.00	493000	20230731	-45.54	264000	20240805	1.70	408500	-34.27	20240103	264000	1.70	20240805	491500	-45.37	20230912	264000	1.70	20240805	1.09	N	298050	5000	223 억	497544	N	N	14	N	N
148	20240805	140945	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	275000	-31000	5	-10.13	8238849500	28697	130.85	305000	305000	275000	397500	214500	306000	287097.28	11.11	0	507	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	12320	34.65	1.81	12	0.64	7936.00	151692.00	493000	20230731	-44.22	275000	20240805	0.00	408500	-32.68	20240103	275000	0.00	20240805	491500	-44.05	20230912	275000	0.00	20240805	1.09	N	298050	5000	223 억	497544	Y	N	14	N	N
149	20240805	130944	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	281500	-24500	5	-8.01	6229894000	21486	97.97	305000	305000	281000	397500	214500	306000	289950.57	11.11	0	-574	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	12611	35.47	1.86	12	0.48	7936.00	151692.00	493000	20230731	-42.90	281000	20240805	0.18	408500	-31.09	20240103	281000	0.18	20240805	491500	-42.73	20230912	281000	0.18	20240805	1.09	N	298050	5000	223 억	497544	N	N	14	N	N
150	20240805	120938	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	286000	-20000	5	-6.54	4917646500	16868	76.91	305000	305000	285500	397500	214500	306000	291536.17	11.11	0	-641	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	12813	36.04	1.89	12	0.38	7936.00	151692.00	493000	20230731	-41.99	285500	20240805	0.18	408500	-29.99	20240103	285500	0.18	20240805	491500	-41.81	20230912	285500	0.18	20240805	1.09	N	298050	5000	223 억	497544	N	N	14	N	N
151	20240805	110937	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	286500	-19500	5	-6.37	3976664000	13586	61.95	305000	305000	286500	397500	214500	306000	292702.10	11.11	0	-1347	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	12835	36.10	1.89	12	0.30	7936.00	151692.00	493000	20230731	-41.89	286500	20240805	0.00	408500	-29.87	20240103	286500	0.00	20240805	491500	-41.71	20230912	286500	0.00	20240805	1.09	N	298050	5000	223 억	497544	N	N	14	N	N
152	20240805	100934	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	292000	-14000	5	-4.58	2247043500	7610	34.70	305000	305000	291000	397500	214500	306000	295273.69	11.11	0	-1744	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	13081	36.79	1.92	12	0.17	7936.00	151692.00	493000	20230731	-40.77	291000	20240805	0.34	408500	-28.52	20240103	291000	0.34	20240805	491500	-40.59	20230912	291000	0.34	20240805	1.09	N	298050	5000	223 억	497544	N	N	14	N	N
153	20240805	090929	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	295000	-11000	5	-3.59	777308500	2600	11.85	305000	305000	295000	397500	214500	306000	298962.10	11.11	0	-1077	315666	310832	306166	301332	296666	308500	299000	224	91500	5000	232560	500	1	4479948	13216	37.17	1.94	12	0.06	7936.00	151692.00	493000	20230731	-40.16	295000	20240805	0.00	408500	-27.78	20240103	295000	0.00	20240805	491500	-39.98	20230912	295000	0.00	20240805	1.09	N	298050	5000	223 억	497544	N	N	14	N	N
154	20240802	160921	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	306000	-9000	5	-2.86	6656631500	21741	86.58	309500	311000	301500	409500	220500	315000	306179.23	11.15	320	-3955	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13709	38.56	2.02	12	0.49	7936.00	151692.00	493000	20230731	-37.93	301500	20240802	1.49	408500	-25.09	20240103	301500	1.49	20240802	491500	-37.74	20230912	301500	1.49	20240802	1.09	N	298050	5000	223 억	499534	N	N	14	N	N
155	20240802	150920	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	304000	-11000	5	-3.49	6285262000	20525	81.74	309500	311000	301500	409500	220500	315000	306224.70	11.15	320	-4176	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13619	38.31	2.00	12	0.46	7936.00	151692.00	493000	20230731	-38.34	301500	20240802	0.83	408500	-25.58	20240103	301500	0.83	20240802	491500	-38.15	20230912	301500	0.83	20240802	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
156	20240802	140924	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	306500	-8500	5	-2.70	3857855500	12549	49.98	309500	311000	306000	409500	220500	315000	307423.34	11.15	320	-2592	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13731	38.62	2.02	12	0.28	7936.00	151692.00	493000	20230731	-37.83	306000	20240802	0.16	408500	-24.97	20240103	306000	0.16	20240802	491500	-37.64	20230912	306000	0.16	20240802	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
157	20240802	130922	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	306500	-8500	5	-2.70	3177117500	10330	41.14	309500	311000	306000	409500	220500	315000	307562.20	11.15	320	-2059	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13731	38.62	2.02	12	0.23	7936.00	151692.00	493000	20230731	-37.83	306000	20240802	0.16	408500	-24.97	20240103	306000	0.16	20240802	491500	-37.64	20230912	306000	0.16	20240802	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
158	20240802	120921	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	306500	-8500	5	-2.70	2716498000	8828	35.16	309500	311000	306000	409500	220500	315000	307713.86	11.15	320	-1964	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13731	38.62	2.02	12	0.20	7936.00	151692.00	493000	20230731	-37.83	306000	20240802	0.16	408500	-24.97	20240103	306000	0.16	20240802	491500	-37.64	20230912	306000	0.16	20240802	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
159	20240802	110922	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	307000	-8000	5	-2.54	1950633500	6331	25.21	309500	311000	306500	409500	220500	315000	308108.28	11.15	320	-665	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13753	38.68	2.02	12	0.14	7936.00	151692.00	493000	20230731	-37.73	306500	20240802	0.16	408500	-24.85	20240103	306500	0.16	20240802	491500	-37.54	20230912	306500	0.16	20240802	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
160	20240802	100918	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	309000	-6000	5	-1.90	1480587500	4807	19.14	309500	311000	306500	409500	220500	315000	308006.55	11.15	320	-269	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13843	38.94	2.04	12	0.11	7936.00	151692.00	493000	20230731	-37.32	306500	20240802	0.82	408500	-24.36	20240103	306500	0.82	20240802	491500	-37.13	20230912	306500	0.82	20240802	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
161	20240802	090925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	309500	-5500	5	-1.75	233901000	755	3.01	309500	311000	309000	409500	220500	315000	309802.65	11.15	320	160	324666	319832	315166	310332	305666	322250	312750	224	94500	5000	239400	500	1	4479948	13865	39.00	2.04	12	0.02	7936.00	151692.00	493000	20230731	-37.22	307000	20240731	0.81	408500	-24.24	20240103	307000	0.81	20240731	491500	-37.03	20230912	307000	0.81	20240731	1.09	N	298050	5000	223 억	499534	N	N	11	N	N
162	20240801	160918	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	315000	3000	2	0.96	7854052500	25059	239.32	312000	320000	310500	405500	218500	312000	313421.67	10.94	0	-1729	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	14112	39.69	2.08	12	0.56	7936.00	151692.00	493000	20230731	-36.11	307000	20240731	2.61	408500	-22.89	20240103	307000	2.61	20240731	491500	-35.91	20230912	307000	2.61	20240731	1.08	N	298050	5000	223 억	489978	N	N	11	N	N
163	20240801	150939	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	314000	2000	2	0.64	7411859000	23653	225.89	312000	320000	310500	405500	218500	312000	313358.09	10.94	0	-2172	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	14067	39.57	2.07	12	0.53	7936.00	151692.00	493000	20230731	-36.31	307000	20240731	2.28	408500	-23.13	20240103	307000	2.28	20240731	491500	-36.11	20230912	307000	2.28	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N
164	20240801	140929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	313500	1500	2	0.48	6770424500	21612	206.40	312000	320000	310500	405500	218500	312000	313271.54	10.94	0	-3216	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	14045	39.50	2.07	12	0.48	7936.00	151692.00	493000	20230731	-36.41	307000	20240731	2.12	408500	-23.26	20240103	307000	2.12	20240731	491500	-36.22	20230912	307000	2.12	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N
165	20240801	130921	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	313000	1000	2	0.32	6287208500	20070	191.67	312000	320000	310500	405500	218500	312000	313264.00	10.94	0	-4040	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	14022	39.44	2.06	12	0.45	7936.00	151692.00	493000	20230731	-36.51	307000	20240731	1.95	408500	-23.38	20240103	307000	1.95	20240731	491500	-36.32	20230912	307000	1.95	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N
166	20240801	120925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	313500	1500	2	0.48	4696330500	14969	142.96	312000	320000	310500	405500	218500	312000	313737.09	10.94	0	-2760	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	14045	39.50	2.07	12	0.33	7936.00	151692.00	493000	20230731	-36.41	307000	20240731	2.12	408500	-23.26	20240103	307000	2.12	20240731	491500	-36.22	20230912	307000	2.12	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N
167	20240801	110926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	311500	-500	5	-0.16	4075599500	12980	123.96	312000	320000	310500	405500	218500	312000	313990.72	10.94	0	-2847	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	13955	39.25	2.05	12	0.29	7936.00	151692.00	493000	20230731	-36.82	307000	20240731	1.47	408500	-23.75	20240103	307000	1.47	20240731	491500	-36.62	20230912	307000	1.47	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N
168	20240801	100920	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	312000	0	3	0.00	3135914000	9964	95.16	312000	320000	311500	405500	218500	312000	314724.41	10.94	0	-1652	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	13977	39.31	2.06	12	0.22	7936.00	151692.00	493000	20230731	-36.71	307000	20240731	1.63	408500	-23.62	20240103	307000	1.63	20240731	491500	-36.52	20230912	307000	1.63	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N
169	20240801	090912	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	312500	500	2	0.16	263719000	842	8.04	312000	315000	312000	405500	218500	312000	313205.46	10.94	0	31	317333	314666	310833	308166	304333	316000	309500	224	93500	5000	237120	500	1	4479948	14000	39.38	2.06	12	0.02	7936.00	151692.00	493000	20230731	-36.61	307000	20240731	1.79	408500	-23.50	20240103	307000	1.79	20240731	491500	-36.42	20230912	307000	1.79	20240731	1.08	N	298050	5000	223 억	489978	N	N	3	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History