KissMeData/000210/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43950	-1000	5	-2.22	1968611400	44408	59.77	45600	45650	43800	58400	31500	44950	44332.81	14.03	-16300	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9210	-7.46	0.26	12	0.21	-5894.00	169784.00	62000	20240604	-29.11	38750	20231024	13.42	62000	-29.11	20240604	40100	9.60	20240924	62000	-29.11	20240604	38750	13.42	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	1	N	N
3	20240930	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44050	-900	5	-2.00	1637824400	36891	49.66	45600	45650	43800	58400	31500	44950	44396.31	14.03	-13243	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9231	-7.47	0.26	12	0.18	-5894.00	169784.00	62000	20240604	-28.95	38750	20231024	13.68	62000	-28.95	20240604	40100	9.85	20240924	62000	-28.95	20240604	38750	13.68	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
4	20240930	140104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	-450	5	-1.00	1244702750	28030	37.73	45600	45650	43800	58400	31500	44950	44406.09	14.03	-9777	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9325	-7.55	0.26	12	0.13	-5894.00	169784.00	62000	20240604	-28.23	38750	20231024	14.84	62000	-28.23	20240604	40100	10.97	20240924	62000	-28.23	20240604	38750	14.84	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
5	20240930	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44400	-550	5	-1.22	851975050	19207	25.85	45600	45650	43800	58400	31500	44950	44357.53	14.03	-5476	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9304	-7.53	0.26	12	0.09	-5894.00	169784.00	62000	20240604	-28.39	38750	20231024	14.58	62000	-28.39	20240604	40100	10.72	20240924	62000	-28.39	20240604	38750	14.58	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
6	20240930	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44000	-950	5	-2.11	727063400	16383	22.05	45600	45650	43800	58400	31500	44950	44379.14	14.03	-3285	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9221	-7.47	0.26	12	0.08	-5894.00	169784.00	62000	20240604	-29.03	38750	20231024	13.55	62000	-29.03	20240604	40100	9.73	20240924	62000	-29.03	20240604	38750	13.55	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
7	20240930	110104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44150	-800	5	-1.78	611648000	13761	18.52	45600	45650	43800	58400	31500	44950	44447.93	14.03	-2158	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9252	-7.49	0.26	12	0.07	-5894.00	169784.00	62000	20240604	-28.79	38750	20231024	13.94	62000	-28.79	20240604	40100	10.10	20240924	62000	-28.79	20240604	38750	13.94	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
8	20240930	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44150	-800	5	-1.78	307354750	6854	9.23	45600	45650	44050	58400	31500	44950	44843.12	14.03	-2042	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9252	-7.49	0.26	12	0.03	-5894.00	169784.00	62000	20240604	-28.79	38750	20231024	13.94	62000	-28.79	20240604	40100	10.10	20240924	62000	-28.79	20240604	38750	13.94	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
9	20240930	090104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45450	500	2	1.11	29885500	656	0.88	45600	45650	45350	58400	31500	44950	45557.16	14.03	319	46916	45932	44616	43632	42316	46425	44125	1283	13450	5000	32360	50	1	20955884	9524	-7.71	0.27	12	0.00	-5894.00	169784.00	62000	20240604	-26.69	38750	20231024	17.29	62000	-26.69	20240604	40100	13.34	20240924	62000	-26.69	20240604	38750	17.29	20231024	1.25	N	000210	5000	1282 억	2939153	N	N	227	N	N
10	20240927	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44950	1400	2	3.21	3341490350	74288	145.08	43900	45600	43300	56600	30500	43550	44980.26	14.03	-5408	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9420	-7.63	0.26	12	0.35	-5894.00	169784.00	62000	20240604	-27.50	38750	20231024	16.00	62000	-27.50	20240604	40100	12.09	20240924	62000	-27.50	20240604	38750	16.00	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	227	N	N
11	20240927	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45200	1650	2	3.79	3204585650	71248	139.14	43900	45600	43300	56600	30500	43550	44977.90	14.03	-4946	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9472	-7.67	0.27	12	0.34	-5894.00	169784.00	62000	20240604	-27.10	38750	20231024	16.65	62000	-27.10	20240604	40100	12.72	20240924	62000	-27.10	20240604	38750	16.65	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
12	20240927	140104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45150	1600	2	3.67	2702820650	60133	117.43	43900	45600	43300	56600	30500	43550	44947.38	14.03	-3347	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9462	-7.66	0.27	12	0.29	-5894.00	169784.00	62000	20240604	-27.18	38750	20231024	16.52	62000	-27.18	20240604	40100	12.59	20240924	62000	-27.18	20240604	38750	16.52	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
13	20240927	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45400	1850	2	4.25	1940985650	43360	84.68	43900	45400	43300	56600	30500	43550	44764.43	14.03	-3559	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9514	-7.70	0.27	12	0.21	-5894.00	169784.00	62000	20240604	-26.77	38750	20231024	17.16	62000	-26.77	20240604	40100	13.22	20240924	62000	-26.77	20240604	38750	17.16	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
14	20240927	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44900	1350	2	3.10	1547108250	34636	67.64	43900	45150	43300	56600	30500	43550	44667.64	14.03	-82	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9409	-7.62	0.26	12	0.17	-5894.00	169784.00	62000	20240604	-27.58	38750	20231024	15.87	62000	-27.58	20240604	40100	11.97	20240924	62000	-27.58	20240604	38750	15.87	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
15	20240927	110104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45050	1500	2	3.44	1174310100	26339	51.44	43900	45150	43300	56600	30500	43550	44584.46	14.03	1526	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9441	-7.64	0.27	12	0.13	-5894.00	169784.00	62000	20240604	-27.34	38750	20231024	16.26	62000	-27.34	20240604	40100	12.34	20240924	62000	-27.34	20240604	38750	16.26	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
16	20240927	100104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	1150	2	2.64	694577050	15642	30.55	43900	44850	43300	56600	30500	43550	44404.62	14.03	4088	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9367	-7.58	0.26	12	0.07	-5894.00	169784.00	62000	20240604	-27.90	38750	20231024	15.35	62000	-27.90	20240604	40100	11.47	20240924	62000	-27.90	20240604	38750	15.35	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
17	20240927	090104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43600	50	2	0.11	9639700	220	0.43	43900	43900	43600	56600	30500	43550	43816.82	14.03	78	44783	44166	43283	42666	41783	44475	42975	1283	13050	5000	31350	50	1	20955884	9137	-7.40	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-29.68	38750	20231024	12.52	62000	-29.68	20240604	40100	8.73	20240924	62000	-29.68	20240604	38750	12.52	20231024	1.25	N	000210	5000	1282 억	2941059	N	N	62	N	N
18	20240926	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43550	1200	2	2.83	2208853500	51197	66.78	42800	43900	42400	55000	29650	42350	43143.80	14.06	-1185	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	9126	-7.39	0.26	12	0.24	-5894.00	169784.00	62000	20240604	-29.76	38750	20231024	12.39	62000	-29.76	20240604	40100	8.60	20240924	62000	-29.76	20240604	38750	12.39	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	62	N	N
19	20240926	150104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43650	1300	2	3.07	2001609100	46450	60.59	42800	43800	42400	55000	29650	42350	43091.69	14.06	-1729	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	9147	-7.41	0.26	12	0.22	-5894.00	169784.00	62000	20240604	-29.60	38750	20231024	12.65	62000	-29.60	20240604	40100	8.85	20240924	62000	-29.60	20240604	38750	12.65	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
20	20240926	140104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43650	1300	2	3.07	1797386350	41767	54.48	42800	43800	42400	55000	29650	42350	43033.65	14.06	-365	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	9147	-7.41	0.26	12	0.20	-5894.00	169784.00	62000	20240604	-29.60	38750	20231024	12.65	62000	-29.60	20240604	40100	8.85	20240924	62000	-29.60	20240604	38750	12.65	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
21	20240926	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43350	1000	2	2.36	1566616700	36467	47.57	42800	43650	42400	55000	29650	42350	42959.85	14.06	-350	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	9084	-7.35	0.26	12	0.17	-5894.00	169784.00	62000	20240604	-30.08	38750	20231024	11.87	62000	-30.08	20240604	40100	8.10	20240924	62000	-30.08	20240604	38750	11.87	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
22	20240926	120104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43250	900	2	2.13	1410397350	32861	42.86	42800	43650	42400	55000	29650	42350	42920.10	14.06	123	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	9063	-7.34	0.25	12	0.16	-5894.00	169784.00	62000	20240604	-30.24	38750	20231024	11.61	62000	-30.24	20240604	40100	7.86	20240924	62000	-30.24	20240604	38750	11.61	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
23	20240926	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43100	750	2	1.77	1010694250	23643	30.84	42800	43500	42400	55000	29650	42350	42748.14	14.06	2741	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	9032	-7.31	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-30.48	38750	20231024	11.23	62000	-30.48	20240604	40100	7.48	20240924	62000	-30.48	20240604	38750	11.23	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
24	20240926	100104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42750	400	2	0.94	525783050	12311	16.06	42800	43500	42400	55000	29650	42350	42708.39	14.06	967	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	8959	-7.25	0.25	12	0.06	-5894.00	169784.00	62000	20240604	-31.05	38750	20231024	10.32	62000	-31.05	20240604	40100	6.61	20240924	62000	-31.05	20240604	38750	10.32	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
25	20240926	090104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42850	500	2	1.18	34993950	823	1.07	42800	42850	42450	55000	29650	42350	42519.99	14.06	649	45050	43700	43000	41650	40950	43350	41300	1283	12650	5000	30490	50	1	20955884	8980	-7.27	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-30.89	38750	20231024	10.58	62000	-30.89	20240604	40100	6.86	20240924	62000	-30.89	20240604	38750	10.58	20231024	1.28	N	000210	5000	1282 억	2945761	N	N	530	N	N
26	20240925	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42350	-1100	5	-2.53	3309880050	76586	66.67	44000	44350	42300	56400	30450	43450	43219.72	14.05	-969	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	8875	-7.19	0.25	12	0.37	-5894.00	169784.00	62000	20240604	-31.69	38750	20231024	9.29	62000	-31.69	20240604	40100	5.61	20240924	62000	-31.69	20240604	38750	9.29	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	530	N	N
27	20240925	150104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42600	-850	5	-1.96	2812811500	64872	56.47	44000	44350	42500	56400	30450	43450	43359.41	14.05	-2776	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	8927	-7.23	0.25	12	0.31	-5894.00	169784.00	62000	20240604	-31.29	38750	20231024	9.94	62000	-31.29	20240604	40100	6.23	20240924	62000	-31.29	20240604	38750	9.94	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
28	20240925	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42950	-500	5	-1.15	2346881550	53989	47.00	44000	44350	42900	56400	30450	43450	43469.62	14.05	-772	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	9001	-7.29	0.25	12	0.26	-5894.00	169784.00	62000	20240604	-30.73	38750	20231024	10.84	62000	-30.73	20240604	40100	7.11	20240924	62000	-30.73	20240604	38750	10.84	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
29	20240925	130104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43700	250	2	0.58	1766709000	40561	35.31	44000	44350	43100	56400	30450	43450	43556.84	14.05	-3000	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	9158	-7.41	0.26	12	0.19	-5894.00	169784.00	62000	20240604	-29.52	38750	20231024	12.77	62000	-29.52	20240604	40100	8.98	20240924	62000	-29.52	20240604	38750	12.77	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
30	20240925	120104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43500	50	2	0.12	1480044500	33969	29.57	44000	44350	43100	56400	30450	43450	43570.45	14.05	-3408	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	9116	-7.38	0.26	12	0.16	-5894.00	169784.00	62000	20240604	-29.84	38750	20231024	12.26	62000	-29.84	20240604	40100	8.48	20240924	62000	-29.84	20240604	38750	12.26	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
31	20240925	110104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43550	100	2	0.23	1246698850	28621	24.91	44000	44350	43100	56400	30450	43450	43558.89	14.05	-1814	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	9126	-7.39	0.26	12	0.14	-5894.00	169784.00	62000	20240604	-29.76	38750	20231024	12.39	62000	-29.76	20240604	40100	8.60	20240924	62000	-29.76	20240604	38750	12.39	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
32	20240925	100104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43500	50	2	0.12	1025951950	23536	20.49	44000	44350	43100	56400	30450	43450	43590.75	14.05	-2045	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	9116	-7.38	0.26	12	0.11	-5894.00	169784.00	62000	20240604	-29.84	38750	20231024	12.26	62000	-29.84	20240604	40100	8.48	20240924	62000	-29.84	20240604	38750	12.26	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
33	20240925	090104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	800	2	1.84	84295750	1912	1.66	44000	44350	43850	56400	30450	43450	44087.74	14.05	701	45683	44566	42333	41216	38983	45125	41775	1283	12950	5000	31280	50	1	20955884	9273	-7.51	0.26	12	0.01	-5894.00	169784.00	62000	20240604	-28.63	38750	20231024	14.19	62000	-28.63	20240604	40100	10.35	20240924	62000	-28.63	20240604	38750	14.19	20231024	1.32	N	000210	5000	1282 억	2945004	N	N	2	N	N
34	20240924	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43450	2950	2	7.28	4757676450	114758	126.40	40600	43450	40100	52600	28350	40500	41457.09	14.04	3692	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	9105	-7.37	0.26	12	0.55	-5894.00	169784.00	62000	20240604	-29.92	38650	20230913	12.42	62000	-29.92	20240604	40100	8.35	20240924	62000	-29.92	20240604	38750	12.13	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	2	N	N
35	20240924	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43100	2600	2	6.42	4282603200	103778	114.31	40600	43200	40100	52600	28350	40500	41266.97	14.04	2458	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	9032	-7.31	0.25	12	0.50	-5894.00	169784.00	62000	20240604	-30.48	38650	20230913	11.51	62000	-30.48	20240604	40100	7.48	20240924	62000	-30.48	20240604	38750	11.23	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
36	20240924	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42300	1800	2	4.44	3353728350	82003	90.32	40600	42350	40100	52600	28350	40500	40897.63	14.04	-3956	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	8864	-7.18	0.25	12	0.39	-5894.00	169784.00	62000	20240604	-31.77	38650	20230913	9.44	62000	-31.77	20240604	40100	5.49	20240924	62000	-31.77	20240604	38750	9.16	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
37	20240924	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40750	250	2	0.62	2284633150	56317	62.03	40600	41000	40100	52600	28350	40500	40567.38	14.04	-7959	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	8540	-6.91	0.24	12	0.27	-5894.00	169784.00	62000	20240604	-34.27	38650	20230913	5.43	62000	-34.27	20240604	40100	1.62	20240924	62000	-34.27	20240604	38750	5.16	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
38	20240924	120104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40700	200	2	0.49	2038286200	50267	55.37	40600	41000	40100	52600	28350	40500	40549.19	14.04	-7387	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	8529	-6.91	0.24	12	0.24	-5894.00	169784.00	62000	20240604	-34.35	38650	20230913	5.30	62000	-34.35	20240604	40100	1.50	20240924	62000	-34.35	20240604	38750	5.03	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
39	20240924	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40450	-50	5	-0.12	1788871100	44124	48.60	40600	41000	40100	52600	28350	40500	40541.91	14.04	-7542	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	8477	-6.86	0.24	12	0.21	-5894.00	169784.00	62000	20240604	-34.76	38650	20230913	4.66	62000	-34.76	20240604	40100	0.87	20240924	62000	-34.76	20240604	38750	4.39	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
40	20240924	100104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40300	-200	5	-0.49	1137888200	28022	30.87	40600	41000	40250	52600	28350	40500	40606.96	14.04	-6444	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	8445	-6.84	0.24	12	0.13	-5894.00	169784.00	62000	20240604	-35.00	38650	20230913	4.27	62000	-35.00	20240604	40250	0.12	20240924	62000	-35.00	20240604	38750	4.00	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
41	20240924	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40650	150	2	0.37	32203700	793	0.87	40600	40850	40600	52600	28350	40500	40609.96	14.04	-270	42333	41416	40933	40016	39533	41175	39775	1283	12100	5000	29160	50	1	20955884	8519	-6.90	0.24	12	0.00	-5894.00	169784.00	62000	20240604	-34.44	38650	20230913	5.17	62000	-34.44	20240604	40450	0.49	20240923	62000	-34.44	20240604	38750	4.90	20231024	1.26	N	000210	5000	1282 억	2942635	N	N	0	N	N
42	20240923	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40500	-950	5	-2.29	3698206350	90488	120.42	41850	41850	40450	53800	29050	41450	40869.58	14.02	20776	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8487	-6.87	0.24	12	0.43	-5894.00	169784.00	62000	20240604	-34.68	38350	20230912	5.61	62000	-34.68	20240604	40450	0.12	20240923	62000	-34.68	20240604	38750	4.52	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
43	20240923	150104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40750	-700	5	-1.69	2922250500	71364	94.97	41850	41850	40500	53800	29050	41450	40948.52	14.02	17119	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8540	-6.91	0.24	12	0.34	-5894.00	169784.00	62000	20240604	-34.27	38350	20230912	6.26	62000	-34.27	20240604	40500	0.62	20240923	62000	-34.27	20240604	38750	5.16	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
44	20240923	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40900	-550	5	-1.33	2483817750	60605	80.65	41850	41850	40500	53800	29050	41450	40983.71	14.02	18128	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8571	-6.94	0.24	12	0.29	-5894.00	169784.00	62000	20240604	-34.03	38350	20230912	6.65	62000	-34.03	20240604	40500	0.99	20240923	62000	-34.03	20240604	38750	5.55	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
45	20240923	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41200	-250	5	-0.60	1890311750	46135	61.39	41850	41850	40500	53800	29050	41450	40973.49	14.02	10520	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8634	-6.99	0.24	12	0.22	-5894.00	169784.00	62000	20240604	-33.55	38350	20230912	7.43	62000	-33.55	20240604	40500	1.73	20240923	62000	-33.55	20240604	38750	6.32	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
46	20240923	120104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41350	-100	5	-0.24	1692505000	41342	55.02	41850	41850	40500	53800	29050	41450	40939.12	14.02	9028	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8665	-7.02	0.24	12	0.20	-5894.00	169784.00	62000	20240604	-33.31	38350	20230912	7.82	62000	-33.31	20240604	40500	2.10	20240923	62000	-33.31	20240604	38750	6.71	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
47	20240923	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41250	-200	5	-0.48	1571878200	38418	51.13	41850	41850	40500	53800	29050	41450	40915.15	14.02	8338	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8644	-7.00	0.24	12	0.18	-5894.00	169784.00	62000	20240604	-33.47	38350	20230912	7.56	62000	-33.47	20240604	40500	1.85	20240923	62000	-33.47	20240604	38750	6.45	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
48	20240923	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41250	-200	5	-0.48	1118943850	27412	36.48	41850	41850	40500	53800	29050	41450	40819.49	14.02	7167	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8644	-7.00	0.24	12	0.13	-5894.00	169784.00	62000	20240604	-33.47	38350	20230912	7.56	62000	-33.47	20240604	40500	1.85	20240923	62000	-33.47	20240604	38750	6.45	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
49	20240923	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41250	-200	5	-0.48	51106750	1231	1.64	41850	41850	41250	53800	29050	41450	41516.45	14.02	-630	44050	42750	42100	40800	40150	42425	40475	1283	12350	5000	29840	50	1	20955884	8644	-7.00	0.24	12	0.01	-5894.00	169784.00	62000	20240604	-33.47	38350	20230912	7.56	62000	-33.47	20240604	40750	1.23	20240911	62000	-33.47	20240604	38750	6.45	20231024	1.27	N	000210	5000	1282 억	2938759	N	N	1202	N	N
50	20240913	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42400	50	2	0.12	937213500	22157	38.35	42100	42950	41550	55000	29650	42350	42298.50	14.26	-415	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8885	-7.19	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-31.61	37500	20230907	13.07	62000	-31.61	20240604	40750	4.05	20240911	62000	-31.61	20240604	38650	9.70	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	28	N	N
51	20240913	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42300	-50	5	-0.12	823016450	19462	33.69	42100	42950	41550	55000	29650	42350	42288.38	14.26	-1719	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8864	-7.18	0.25	12	0.09	-5894.00	169784.00	62000	20240604	-31.77	37500	20230907	12.80	62000	-31.77	20240604	40750	3.80	20240911	62000	-31.77	20240604	38650	9.44	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
52	20240913	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42300	-50	5	-0.12	704186900	16656	28.83	42100	42950	41550	55000	29650	42350	42278.27	14.26	-1677	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8864	-7.18	0.25	12	0.08	-5894.00	169784.00	62000	20240604	-31.77	37500	20230907	12.80	62000	-31.77	20240604	40750	3.80	20240911	62000	-31.77	20240604	38650	9.44	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
53	20240913	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42350	0	3	0.00	653016750	15446	26.73	42100	42950	41550	55000	29650	42350	42277.40	14.26	-1270	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8875	-7.19	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-31.69	37500	20230907	12.93	62000	-31.69	20240604	40750	3.93	20240911	62000	-31.69	20240604	38650	9.57	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
54	20240913	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42100	-250	5	-0.59	601956250	14238	24.64	42100	42950	41550	55000	29650	42350	42278.15	14.26	-689	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8822	-7.14	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-32.10	37500	20230907	12.27	62000	-32.10	20240604	40750	3.31	20240911	62000	-32.10	20240604	38650	8.93	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
55	20240913	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42100	-250	5	-0.59	564910850	13358	23.12	42100	42950	41550	55000	29650	42350	42290.08	14.26	-451	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8822	-7.14	0.25	12	0.06	-5894.00	169784.00	62000	20240604	-32.10	37500	20230907	12.27	62000	-32.10	20240604	40750	3.31	20240911	62000	-32.10	20240604	38650	8.93	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
56	20240913	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42350	0	3	0.00	418456600	9876	17.09	42100	42950	41550	55000	29650	42350	42371.06	14.26	-221	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8875	-7.19	0.25	12	0.05	-5894.00	169784.00	62000	20240604	-31.69	37500	20230907	12.93	62000	-31.69	20240604	40750	3.93	20240911	62000	-31.69	20240604	38650	9.57	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
57	20240913	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42000	-350	5	-0.83	67473400	1606	2.78	42100	42150	41550	55000	29650	42350	42013.33	14.26	-667	43183	42766	41933	41516	40683	42975	41725	1283	12650	5000	30490	50	1	20955884	8801	-7.13	0.25	12	0.01	-5894.00	169784.00	62000	20240604	-32.26	37500	20230907	12.00	62000	-32.26	20240604	40750	3.07	20240911	62000	-32.26	20240604	38650	8.67	20230913	1.30	N	000210	5000	1282 억	2987989	N	N	66	N	N
58	20240912	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42350	1050	2	2.54	2420087450	57740	101.90	41800	42350	41100	53600	28950	41300	41912.32	14.19	5748	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8875	-7.19	0.25	12	0.28	-5894.00	169784.00	62000	20240604	-31.69	37500	20230907	12.93	62000	-31.69	20240604	40750	3.93	20240911	62000	-31.69	20240604	38350	10.43	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	66	N	N
59	20240912	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42250	950	2	2.30	1671424750	40058	70.70	41800	42350	41100	53600	28950	41300	41725.12	14.19	-80	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8854	-7.17	0.25	12	0.19	-5894.00	169784.00	62000	20240604	-31.85	37500	20230907	12.67	62000	-31.85	20240604	40750	3.68	20240911	62000	-31.85	20240604	38350	10.17	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
60	20240912	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41950	650	2	1.57	1327431850	31897	56.29	41800	41950	41100	53600	28950	41300	41616.20	14.19	-312	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8791	-7.12	0.25	12	0.15	-5894.00	169784.00	62000	20240604	-32.34	37500	20230907	11.87	62000	-32.34	20240604	40750	2.94	20240911	62000	-32.34	20240604	38350	9.39	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
61	20240912	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41800	500	2	1.21	1060842300	25511	45.02	41800	41950	41100	53600	28950	41300	41583.72	14.19	-1375	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8760	-7.09	0.25	12	0.12	-5894.00	169784.00	62000	20240604	-32.58	37500	20230907	11.47	62000	-32.58	20240604	40750	2.58	20240911	62000	-32.58	20240604	38350	9.00	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
62	20240912	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41700	400	2	0.97	834874250	20096	35.47	41800	41950	41100	53600	28950	41300	41544.30	14.19	-2165	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8739	-7.07	0.25	12	0.10	-5894.00	169784.00	62000	20240604	-32.74	37500	20230907	11.20	62000	-32.74	20240604	40750	2.33	20240911	62000	-32.74	20240604	38350	8.74	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
63	20240912	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41350	50	2	0.12	610825050	14702	25.95	41800	41950	41100	53600	28950	41300	41547.07	14.19	-3290	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8665	-7.02	0.24	12	0.07	-5894.00	169784.00	62000	20240604	-33.31	37500	20230907	10.27	62000	-33.31	20240604	40750	1.47	20240911	62000	-33.31	20240604	38350	7.82	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
64	20240912	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41400	100	2	0.24	443867350	10660	18.81	41800	41950	41300	53600	28950	41300	41638.59	14.19	-2423	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8676	-7.02	0.24	12	0.05	-5894.00	169784.00	62000	20240604	-33.23	37500	20230907	10.40	62000	-33.23	20240604	40750	1.60	20240911	62000	-33.23	20240604	38350	7.95	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
65	20240912	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41450	150	2	0.36	10061500	242	0.43	41800	41800	41450	53600	28950	41300	41576.45	14.19	-142	42266	41782	41266	40782	40266	41525	40525	1283	12300	5000	29730	50	1	20955884	8686	-7.03	0.24	12	0.00	-5894.00	169784.00	62000	20240604	-33.15	37500	20230907	10.53	62000	-33.15	20240604	40750	1.72	20240911	62000	-33.15	20240604	38350	8.08	20230912	1.34	N	000210	5000	1282 억	2973790	N	N	265	N	N
66	20240911	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41300	-550	5	-1.31	2336705350	56654	98.81	41650	41750	40750	54400	29300	41850	41244.91	14.20	11186	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8655	-7.01	0.24	12	0.27	-5894.00	169784.00	62000	20240604	-33.39	37500	20230907	10.13	62000	-33.39	20240604	40750	1.35	20240911	62000	-33.39	20240604	38350	7.69	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	265	N	N
67	20240911	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41350	-500	5	-1.19	2203599000	53436	93.20	41650	41750	40750	54400	29300	41850	41238.10	14.20	10726	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8665	-7.02	0.24	12	0.25	-5894.00	169784.00	62000	20240604	-33.31	37500	20230907	10.27	62000	-33.31	20240604	40750	1.47	20240911	62000	-33.31	20240604	38350	7.82	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
68	20240911	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41450	-400	5	-0.96	2054039750	49823	86.90	41650	41750	40750	54400	29300	41850	41226.74	14.20	10523	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8686	-7.03	0.24	12	0.24	-5894.00	169784.00	62000	20240604	-33.15	37500	20230907	10.53	62000	-33.15	20240604	40750	1.72	20240911	62000	-33.15	20240604	38350	8.08	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
69	20240911	130104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41500	-350	5	-0.84	1826848500	44349	77.35	41650	41750	40750	54400	29300	41850	41192.55	14.20	7699	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8697	-7.04	0.24	12	0.21	-5894.00	169784.00	62000	20240604	-33.06	37500	20230907	10.67	62000	-33.06	20240604	40750	1.84	20240911	62000	-33.06	20240604	38350	8.21	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
70	20240911	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41500	-350	5	-0.84	1642239200	39890	69.57	41650	41750	40750	54400	29300	41850	41169.20	14.20	5480	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8697	-7.04	0.24	12	0.19	-5894.00	169784.00	62000	20240604	-33.06	37500	20230907	10.67	62000	-33.06	20240604	40750	1.84	20240911	62000	-33.06	20240604	38350	8.21	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
71	20240911	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41050	-800	5	-1.91	1403813750	34122	59.51	41650	41750	40750	54400	29300	41850	41141.02	14.20	2423	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8602	-6.96	0.24	12	0.16	-5894.00	169784.00	62000	20240604	-33.79	37500	20230907	9.47	62000	-33.79	20240604	40750	0.74	20240911	62000	-33.79	20240604	38350	7.04	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
72	20240911	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41100	-750	5	-1.79	673231050	16279	28.39	41650	41750	41000	54400	29300	41850	41355.80	14.20	-1555	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8613	-6.97	0.24	12	0.08	-5894.00	169784.00	62000	20240604	-33.71	37500	20230907	9.60	62000	-33.71	20240604	40900	0.49	20240909	62000	-33.71	20240604	38350	7.17	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
73	20240911	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41700	-150	5	-0.36	30821150	740	1.29	41650	41700	41650	54400	29300	41850	41650.20	14.20	-47	42983	42416	41883	41316	40783	42700	41600	1283	12550	5000	30130	50	1	20955884	8739	-7.07	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-32.74	37500	20230907	11.20	62000	-32.74	20240604	40900	1.96	20240909	62000	-32.74	20240604	38350	8.74	20230912	1.29	N	000210	5000	1282 억	2976603	N	N	151	N	N
74	20240910	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41850	-100	5	-0.24	2395696100	57304	88.06	41700	42450	41350	54500	29400	41950	41805.90	14.20	7703	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8770	-7.10	0.25	12	0.27	-5894.00	169784.00	62000	20240604	-32.50	37350	20230904	12.05	62000	-32.50	20240604	40900	2.32	20240909	62000	-32.50	20240604	38350	9.13	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	151	N	N
75	20240910	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41550	-400	5	-0.95	2142228450	51226	78.72	41700	42450	41350	54500	29400	41950	41819.16	14.20	6124	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8707	-7.05	0.24	12	0.24	-5894.00	169784.00	62000	20240604	-32.98	37350	20230904	11.24	62000	-32.98	20240604	40900	1.59	20240909	62000	-32.98	20240604	38350	8.34	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
76	20240910	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41950	0	3	0.00	1913156250	45753	70.31	41700	42450	41350	54500	29400	41950	41814.88	14.20	6354	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8791	-7.12	0.25	12	0.22	-5894.00	169784.00	62000	20240604	-32.34	37350	20230904	12.32	62000	-32.34	20240604	40900	2.57	20240909	62000	-32.34	20240604	38350	9.39	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
77	20240910	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42150	200	2	0.48	1738941350	41614	63.95	41700	42450	41350	54500	29400	41950	41787.41	14.20	7524	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8833	-7.15	0.25	12	0.20	-5894.00	169784.00	62000	20240604	-32.02	37350	20230904	12.85	62000	-32.02	20240604	40900	3.06	20240909	62000	-32.02	20240604	38350	9.91	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
78	20240910	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42300	350	2	0.83	1567054250	37536	57.68	41700	42450	41350	54500	29400	41950	41748.04	14.20	8651	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8864	-7.18	0.25	12	0.18	-5894.00	169784.00	62000	20240604	-31.77	37350	20230904	13.25	62000	-31.77	20240604	40900	3.42	20240909	62000	-31.77	20240604	38350	10.30	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
79	20240910	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42450	500	2	1.19	1312421250	31517	48.43	41700	42450	41350	54500	29400	41950	41641.69	14.20	9298	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8896	-7.20	0.25	12	0.15	-5894.00	169784.00	62000	20240604	-31.53	37350	20230904	13.65	62000	-31.53	20240604	40900	3.79	20240909	62000	-31.53	20240604	38350	10.69	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
80	20240910	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41850	-100	5	-0.24	1103778850	26559	40.81	41700	42000	41350	54500	29400	41950	41559.50	14.20	7957	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8770	-7.10	0.25	12	0.13	-5894.00	169784.00	62000	20240604	-32.50	37350	20230904	12.05	62000	-32.50	20240604	40900	2.32	20240909	62000	-32.50	20240604	38350	9.13	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
81	20240910	090104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41700	-250	5	-0.60	92289300	2213	3.40	41700	41950	41700	54500	29400	41950	41703.25	14.20	-439	42650	42300	41600	41250	40550	42475	41425	1283	12550	5000	30200	50	1	20955884	8739	-7.07	0.25	12	0.01	-5894.00	169784.00	62000	20240604	-32.74	37350	20230904	11.65	62000	-32.74	20240604	40900	1.96	20240909	62000	-32.74	20240604	38350	8.74	20230912	1.28	N	000210	5000	1282 억	2974837	N	N	0	N	N
82	20240909	160104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41950	-150	5	-0.36	2691808650	64996	80.56	41300	41950	40900	54700	29500	42100	41414.65	14.28	16369	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8791	-7.12	0.25	12	0.31	-5894.00	169784.00	62000	20240604	-32.34	37350	20230904	12.32	62000	-32.34	20240604	40900	2.57	20240909	62000	-32.34	20240604	38350	9.39	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
83	20240909	150104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41700	-400	5	-0.95	2557382600	61781	76.57	41300	41950	40900	54700	29500	42100	41394.32	14.28	14161	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8739	-7.07	0.25	12	0.29	-5894.00	169784.00	62000	20240604	-32.74	37350	20230904	11.65	62000	-32.74	20240604	40900	1.96	20240909	62000	-32.74	20240604	38350	8.74	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
84	20240909	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41750	-350	5	-0.83	2213018800	53529	66.34	41300	41950	40900	54700	29500	42100	41342.43	14.28	11166	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8749	-7.08	0.25	12	0.26	-5894.00	169784.00	62000	20240604	-32.66	37350	20230904	11.78	62000	-32.66	20240604	40900	2.08	20240909	62000	-32.66	20240604	38350	8.87	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
85	20240909	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41550	-550	5	-1.31	1999685400	48411	60.00	41300	41650	40900	54700	29500	42100	41306.43	14.28	8715	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8707	-7.05	0.24	12	0.23	-5894.00	169784.00	62000	20240604	-32.98	37350	20230904	11.24	62000	-32.98	20240604	40900	1.59	20240909	62000	-32.98	20240604	38350	8.34	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
86	20240909	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41450	-650	5	-1.54	1638066650	39694	49.20	41300	41650	40900	54700	29500	42100	41267.36	14.28	5834	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8686	-7.03	0.24	12	0.19	-5894.00	169784.00	62000	20240604	-33.15	37350	20230904	10.98	62000	-33.15	20240604	40900	1.34	20240909	62000	-33.15	20240604	38350	8.08	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
87	20240909	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41250	-850	5	-2.02	1276704550	30964	38.38	41300	41650	40900	54700	29500	42100	41231.90	14.28	3908	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8644	-7.00	0.24	12	0.15	-5894.00	169784.00	62000	20240604	-33.47	37350	20230904	10.44	62000	-33.47	20240604	40900	0.86	20240909	62000	-33.47	20240604	38350	7.56	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
88	20240909	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41300	-800	5	-1.90	722170650	17502	21.69	41300	41650	40900	54700	29500	42100	41262.18	14.28	-2266	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8655	-7.01	0.24	12	0.08	-5894.00	169784.00	62000	20240604	-33.39	37350	20230904	10.58	62000	-33.39	20240604	40900	0.98	20240909	62000	-33.39	20240604	38350	7.69	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
89	20240909	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	40950	-1150	5	-2.73	80698300	1959	2.43	41300	41500	40950	54700	29500	42100	41193.62	14.28	-904	43666	42882	42216	41432	40766	42550	41100	1283	12600	5000	30310	50	1	20955884	8581	-6.95	0.24	12	0.01	-5894.00	169784.00	62000	20240604	-33.95	37350	20230904	9.64	62000	-33.95	20240604	40950	0.00	20240909	62000	-33.95	20240604	38350	6.78	20230912	1.33	N	000210	5000	1282 억	2992367	N	N	0	N	N
90	20240906	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42100	-1050	5	-2.43	3399453500	80661	82.56	43000	43000	41550	56000	30250	43150	42144.95	14.32	18177	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8822	-7.14	0.25	12	0.38	-5894.00	169784.00	62000	20240604	-32.10	37350	20230904	12.72	62000	-32.10	20240604	41550	1.32	20240906	62000	-32.10	20240604	37500	12.27	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
91	20240906	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42050	-1100	5	-2.55	3079328050	73052	74.77	43000	43000	41550	56000	30250	43150	42152.55	14.32	17671	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8812	-7.13	0.25	12	0.35	-5894.00	169784.00	62000	20240604	-32.18	37350	20230904	12.58	62000	-32.18	20240604	41550	1.20	20240906	62000	-32.18	20240604	37500	12.13	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
92	20240906	140104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42100	-1050	5	-2.43	2698586450	63994	65.50	43000	43000	41550	56000	30250	43150	42169.37	14.32	16172	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8822	-7.14	0.25	12	0.31	-5894.00	169784.00	62000	20240604	-32.10	37350	20230904	12.72	62000	-32.10	20240604	41550	1.32	20240906	62000	-32.10	20240604	37500	12.27	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
93	20240906	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42150	-1000	5	-2.32	2571602100	60980	62.41	43000	43000	41550	56000	30250	43150	42171.24	14.32	14806	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8833	-7.15	0.25	12	0.29	-5894.00	169784.00	62000	20240604	-32.02	37350	20230904	12.85	62000	-32.02	20240604	41550	1.44	20240906	62000	-32.02	20240604	37500	12.40	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
94	20240906	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42300	-850	5	-1.97	2179909800	51669	52.88	43000	43000	41550	56000	30250	43150	42189.90	14.32	7604	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8864	-7.18	0.25	12	0.25	-5894.00	169784.00	62000	20240604	-31.77	37350	20230904	13.25	62000	-31.77	20240604	41550	1.81	20240906	62000	-31.77	20240604	37500	12.80	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
95	20240906	110104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42250	-900	5	-2.09	1469033500	34877	35.70	43000	43000	41550	56000	30250	43150	42120.41	14.32	-246	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8854	-7.17	0.25	12	0.17	-5894.00	169784.00	62000	20240604	-31.85	37350	20230904	13.12	62000	-31.85	20240604	41550	1.68	20240906	62000	-31.85	20240604	37500	12.67	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
96	20240906	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	41950	-1200	5	-2.78	903615600	21443	21.95	43000	43000	41550	56000	30250	43150	42140.35	14.32	-8149	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8791	-7.12	0.25	12	0.10	-5894.00	169784.00	62000	20240604	-32.34	37350	20230904	12.32	62000	-32.34	20240604	41550	0.96	20240906	62000	-32.34	20240604	37500	11.87	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
97	20240906	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42900	-250	5	-0.58	53822300	1253	1.28	43000	43000	42850	56000	30250	43150	42954.75	14.32	-101	45950	44550	43400	42000	40850	43975	41425	1283	12850	5000	31060	50	1	20955884	8990	-7.28	0.25	12	0.01	-5894.00	169784.00	62000	20240604	-30.81	37350	20230904	14.86	62000	-30.81	20240604	42250	1.54	20240905	62000	-30.81	20240604	37500	14.40	20230907	1.32	N	000210	5000	1282 억	3001426	N	N	0	N	N
98	20240905	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43150	-1050	5	-2.38	4217016900	97286	121.71	44350	44800	42250	57400	30950	44200	43346.79	14.29	4228	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9042	-7.32	0.25	12	0.46	-5894.00	169784.00	62000	20240604	-30.40	37350	20230904	15.53	62000	-30.40	20240604	42250	2.13	20240905	62000	-30.40	20240604	37500	15.07	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
99	20240905	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43100	-1100	5	-2.49	3620936650	83426	104.37	44350	44800	42250	57400	30950	44200	43402.98	14.29	7539	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9032	-7.31	0.25	12	0.40	-5894.00	169784.00	62000	20240604	-30.48	37350	20230904	15.39	62000	-30.48	20240604	42250	2.01	20240905	62000	-30.48	20240604	37500	14.93	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
100	20240905	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	42900	-1300	5	-2.94	3329820950	76638	95.88	44350	44800	42250	57400	30950	44200	43448.69	14.29	8109	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	8990	-7.28	0.25	12	0.37	-5894.00	169784.00	62000	20240604	-30.81	37350	20230904	14.86	62000	-30.81	20240604	42250	1.54	20240905	62000	-30.81	20240604	37500	14.40	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
101	20240905	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43200	-1000	5	-2.26	2514590200	57694	72.18	44350	44800	42250	57400	30950	44200	43584.95	14.29	-2624	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9053	-7.33	0.25	12	0.28	-5894.00	169784.00	62000	20240604	-30.32	37350	20230904	15.66	62000	-30.32	20240604	42250	2.25	20240905	62000	-30.32	20240604	37500	15.20	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
102	20240905	120102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43500	-700	5	-1.58	2397470650	54998	68.80	44350	44800	42250	57400	30950	44200	43591.96	14.29	-1926	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9116	-7.38	0.26	12	0.26	-5894.00	169784.00	62000	20240604	-29.84	37350	20230904	16.47	62000	-29.84	20240604	42250	2.96	20240905	62000	-29.84	20240604	37500	16.00	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
103	20240905	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	43800	-400	5	-0.90	1078353250	24452	30.59	44350	44800	43650	57400	30950	44200	44100.82	14.29	-5934	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9179	-7.43	0.26	12	0.12	-5894.00	169784.00	62000	20240604	-29.35	37350	20230904	17.27	62000	-29.35	20240604	43000	1.86	20240809	62000	-29.35	20240604	37500	16.80	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
104	20240905	100102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44200	0	3	0.00	598695550	13523	16.92	44350	44800	43950	57400	30950	44200	44272.39	14.29	-1010	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9263	-7.50	0.26	12	0.06	-5894.00	169784.00	62000	20240604	-28.71	37350	20230904	18.34	62000	-28.71	20240604	43000	2.79	20240809	62000	-28.71	20240604	37500	17.87	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
105	20240905	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	150	2	0.34	58231400	1313	1.64	44350	44350	44300	57400	30950	44200	44349.89	14.29	537	46100	45150	44550	43600	43000	44850	43300	1283	13200	5000	31820	50	1	20955884	9294	-7.52	0.26	12	0.01	-5894.00	169784.00	62000	20240604	-28.47	37350	20230904	18.74	62000	-28.47	20240604	43000	3.14	20240809	62000	-28.47	20240604	37500	18.27	20230907	1.33	N	000210	5000	1282 억	2994555	N	N	46	N	N
106	20240904	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44200	-2300	5	-4.95	3548777200	79911	191.33	45150	45500	43950	60400	32550	46500	44409.17	14.33	-16817	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9263	-7.50	0.26	12	0.38	-5894.00	169784.00	62000	20240604	-28.71	37350	20230904	18.34	62000	-28.71	20240604	43000	2.79	20240809	62000	-28.71	20240604	37350	18.34	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	46	N	N
107	20240904	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	-2250	5	-4.84	3240506250	72944	174.65	45150	45500	43950	60400	32550	46500	44424.58	14.33	-15447	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9273	-7.51	0.26	12	0.35	-5894.00	169784.00	62000	20240604	-28.63	37350	20230904	18.47	62000	-28.63	20240604	43000	2.91	20240809	62000	-28.63	20240604	37350	18.47	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
108	20240904	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44250	-2250	5	-4.84	2750580800	61876	148.15	45150	45500	43950	60400	32550	46500	44453.11	14.33	-14797	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9273	-7.51	0.26	12	0.30	-5894.00	169784.00	62000	20240604	-28.63	37350	20230904	18.47	62000	-28.63	20240604	43000	2.91	20240809	62000	-28.63	20240604	37350	18.47	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
109	20240904	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44350	-2150	5	-4.62	2468668850	55500	132.88	45150	45500	43950	60400	32550	46500	44480.52	14.33	-16114	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9294	-7.52	0.26	12	0.26	-5894.00	169784.00	62000	20240604	-28.47	37350	20230904	18.74	62000	-28.47	20240604	43000	3.14	20240809	62000	-28.47	20240604	37350	18.74	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
110	20240904	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44400	-2100	5	-4.52	1637190900	36677	87.81	45150	45500	44300	60400	32550	46500	44638.08	14.33	-9030	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9304	-7.53	0.26	12	0.18	-5894.00	169784.00	62000	20240604	-28.39	37350	20230904	18.88	62000	-28.39	20240604	43000	3.26	20240809	62000	-28.39	20240604	37350	18.88	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
111	20240904	110102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	-2000	5	-4.30	1288790750	28851	69.08	45150	45500	44300	60400	32550	46500	44670.57	14.33	-6947	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9325	-7.55	0.26	12	0.14	-5894.00	169784.00	62000	20240604	-28.23	37350	20230904	19.14	62000	-28.23	20240604	43000	3.49	20240809	62000	-28.23	20240604	37350	19.14	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
112	20240904	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	-2050	5	-4.41	926512450	20711	49.59	45150	45500	44350	60400	32550	46500	44735.28	14.33	-3542	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9315	-7.54	0.26	12	0.10	-5894.00	169784.00	62000	20240604	-28.31	37350	20230904	19.01	62000	-28.31	20240604	43000	3.37	20240809	62000	-28.31	20240604	37350	19.01	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
113	20240904	090104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45050	-1450	5	-3.12	55273200	1224	2.93	45150	45500	45050	60400	32550	46500	45157.84	14.33	32	47900	47200	46700	46000	45500	47550	46350	1283	13900	5000	33480	50	1	20955884	9441	-7.64	0.27	12	0.01	-5894.00	169784.00	62000	20240604	-27.34	37350	20230904	20.62	62000	-27.34	20240604	43000	4.77	20240809	62000	-27.34	20240604	37350	20.62	20230904	1.34	N	000210	5000	1282 억	3003954	N	N	10	N	N
114	20240903	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46500	350	2	0.76	1950954050	41751	250.47	46400	47400	46200	59900	32350	46150	46728.34	14.32	-1904	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9744	-7.89	0.27	12	0.20	-5894.00	169784.00	62000	20240604	-25.00	37200	20230828	25.00	62000	-25.00	20240604	43000	8.14	20240809	62000	-25.00	20240604	37350	24.50	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	10	N	N
115	20240903	150102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46450	300	2	0.65	1202187000	25695	154.15	46400	47400	46200	59900	32350	46150	46786.81	14.32	-1055	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9734	-7.88	0.27	12	0.12	-5894.00	169784.00	62000	20240604	-25.08	37200	20230828	24.87	62000	-25.08	20240604	43000	8.02	20240809	62000	-25.08	20240604	37350	24.36	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
116	20240903	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46750	600	2	1.30	864572800	18443	110.64	46400	47400	46200	59900	32350	46150	46878.10	14.32	469	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9797	-7.93	0.28	12	0.09	-5894.00	169784.00	62000	20240604	-24.60	37200	20230828	25.67	62000	-24.60	20240604	43000	8.72	20240809	62000	-24.60	20240604	37350	25.17	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
117	20240903	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46750	600	2	1.30	742986100	15839	95.02	46400	47400	46200	59900	32350	46150	46908.65	14.32	1342	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9797	-7.93	0.28	12	0.08	-5894.00	169784.00	62000	20240604	-24.60	37200	20230828	25.67	62000	-24.60	20240604	43000	8.72	20240809	62000	-24.60	20240604	37350	25.17	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
118	20240903	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46650	500	2	1.08	680017450	14491	86.93	46400	47400	46200	59900	32350	46150	46926.88	14.32	1954	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9776	-7.91	0.27	12	0.07	-5894.00	169784.00	62000	20240604	-24.76	37200	20230828	25.40	62000	-24.76	20240604	43000	8.49	20240809	62000	-24.76	20240604	37350	24.90	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
119	20240903	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46900	750	2	1.63	566308050	12065	72.38	46400	47400	46200	59900	32350	46150	46938.09	14.32	2508	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9828	-7.96	0.28	12	0.06	-5894.00	169784.00	62000	20240604	-24.35	37200	20230828	26.08	62000	-24.35	20240604	43000	9.07	20240809	62000	-24.35	20240604	37350	25.57	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
120	20240903	100102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46900	750	2	1.63	435684800	9278	55.66	46400	47400	46200	59900	32350	46150	46958.91	14.32	2042	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9828	-7.96	0.28	12	0.04	-5894.00	169784.00	62000	20240604	-24.35	37200	20230828	26.08	62000	-24.35	20240604	43000	9.07	20240809	62000	-24.35	20240604	37350	25.57	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
121	20240903	090103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46200	50	2	0.11	881250	19	0.11	46400	46400	46200	59900	32350	46150	46381.58	14.32	13	46983	46566	46083	45666	45183	46775	45875	1283	13750	5000	33220	50	1	20955884	9682	-7.84	0.27	12	0.00	-5894.00	169784.00	62000	20240604	-25.48	37200	20230828	24.19	62000	-25.48	20240604	43000	7.44	20240809	62000	-25.48	20240604	37350	23.69	20230904	1.33	N	000210	5000	1282 억	3001618	N	N	261	N	N
122	20240902	160103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46150	50	2	0.11	766050950	16640	49.16	46100	46500	45600	59900	32300	46100	46036.58	14.32	-2494	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9671	-7.83	0.27	12	0.08	-5894.00	169784.00	62000	20240604	-25.56	36650	20230825	25.92	62000	-25.56	20240604	43000	7.33	20240809	62000	-25.56	20240604	37350	23.56	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	261	N	N
123	20240902	150103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46250	150	2	0.33	478723600	10414	30.76	46100	46500	45600	59900	32300	46100	45969.23	14.32	-1041	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9692	-7.85	0.27	12	0.05	-5894.00	169784.00	62000	20240604	-25.40	36650	20230825	26.19	62000	-25.40	20240604	43000	7.56	20240809	62000	-25.40	20240604	37350	23.83	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N
124	20240902	140103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46100	0	3	0.00	413787500	9008	26.61	46100	46500	45600	59900	32300	46100	45935.56	14.32	-1259	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9661	-7.82	0.27	12	0.04	-5894.00	169784.00	62000	20240604	-25.65	36650	20230825	25.78	62000	-25.65	20240604	43000	7.21	20240809	62000	-25.65	20240604	37350	23.43	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N
125	20240902	130103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46100	0	3	0.00	320564450	6991	20.65	46100	46250	45600	59900	32300	46100	45853.88	14.32	-1224	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9661	-7.82	0.27	12	0.03	-5894.00	169784.00	62000	20240604	-25.65	36650	20230825	25.78	62000	-25.65	20240604	43000	7.21	20240809	62000	-25.65	20240604	37350	23.43	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N
126	20240902	120103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45900	-200	5	-0.43	305066250	6654	19.66	46100	46250	45600	59900	32300	46100	45847.05	14.32	-1304	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9619	-7.79	0.27	12	0.03	-5894.00	169784.00	62000	20240604	-25.97	36650	20230825	25.24	62000	-25.97	20240604	43000	6.74	20240809	62000	-25.97	20240604	37350	22.89	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N
127	20240902	110103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45950	-150	5	-0.33	273849950	5974	17.65	46100	46250	45600	59900	32300	46100	45840.30	14.32	-1273	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9629	-7.80	0.27	12	0.03	-5894.00	169784.00	62000	20240604	-25.89	36650	20230825	25.38	62000	-25.89	20240604	43000	6.86	20240809	62000	-25.89	20240604	37350	23.03	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N
128	20240902	100103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45850	-250	5	-0.54	203355400	4438	13.11	46100	46250	45600	59900	32300	46100	45821.41	14.32	-1102	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9608	-7.78	0.27	12	0.02	-5894.00	169784.00	62000	20240604	-26.05	36650	20230825	25.10	62000	-26.05	20240604	43000	6.63	20240809	62000	-26.05	20240604	37350	22.76	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N
129	20240902	090102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46100	0	3	0.00	3734100	81	0.24	46100	46100	46100	59900	32300	46100	46100.00	14.32	19	47366	46732	46266	45632	45166	46500	45400	1283	13800	5000	33190	50	1	20955884	9661	-7.82	0.27	12	0.00	-5894.00	169784.00	62000	20240604	-25.65	36650	20230825	25.78	62000	-25.65	20240604	43000	7.21	20240809	62000	-25.65	20240604	37350	23.43	20230904	1.33	N	000210	5000	1282 억	3000510	N	N	27	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History