KissMeData/002790/price/prices-20240901.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	-300	5	-1.07	6464534950	228232	107.28	28450	29000	27850	36550	19750	28150	28324.66	11.02	0	-402	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	22965	22.41	0.76	12	0.28	1243.00	36593.00	40150	20240531	-30.64	23750	20240808	17.26	40150	-30.64	20240531	23750	17.26	20240808	40150	-30.64	20240531	23750	17.26	20240808	0.30	N	002790	500	412 억		9087016	N	N	5202	N	00	N
3	20240930	150138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	-50	5	-0.18	4816726350	169138	79.50	28450	29000	28000	36550	19750	28150	28478.09	11.02	0	3923	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23171	22.61	0.77	12	0.21	1243.00	36593.00	40150	20240531	-30.01	23750	20240808	18.32	40150	-30.01	20240531	23750	18.32	20240808	40150	-30.01	20240531	23750	18.32	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
4	20240930	140138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	250	2	0.89	3936157300	137940	64.84	28450	29000	28000	36550	19750	28150	28535.30	11.02	0	6104	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23418	22.85	0.78	12	0.17	1243.00	36593.00	40150	20240531	-29.27	23750	20240808	19.58	40150	-29.27	20240531	23750	19.58	20240808	40150	-29.27	20240531	23750	19.58	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
5	20240930	130138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28600	450	2	1.60	3186523600	111617	52.46	28450	29000	28000	36550	19750	28150	28548.75	11.02	0	11290	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23583	23.01	0.78	12	0.14	1243.00	36593.00	40150	20240531	-28.77	23750	20240808	20.42	40150	-28.77	20240531	23750	20.42	20240808	40150	-28.77	20240531	23750	20.42	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
6	20240930	120138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	250	2	0.89	2661066900	93135	43.78	28450	29000	28000	36550	19750	28150	28572.17	11.02	0	13840	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23418	22.85	0.78	12	0.11	1243.00	36593.00	40150	20240531	-29.27	23750	20240808	19.58	40150	-29.27	20240531	23750	19.58	20240808	40150	-29.27	20240531	23750	19.58	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
7	20240930	110138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28200	50	2	0.18	2207192800	77085	36.23	28450	29000	28000	36550	19750	28150	28633.26	11.02	0	12931	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23253	22.69	0.77	12	0.09	1243.00	36593.00	40150	20240531	-29.76	23750	20240808	18.74	40150	-29.76	20240531	23750	18.74	20240808	40150	-29.76	20240531	23750	18.74	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
8	20240930	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28750	600	2	2.13	1523840400	52978	24.90	28450	29000	28450	36550	19750	28150	28763.70	11.02	0	13301	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23707	23.13	0.79	12	0.06	1243.00	36593.00	40150	20240531	-28.39	23750	20240808	21.05	40150	-28.39	20240531	23750	21.05	20240808	40150	-28.39	20240531	23750	21.05	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
9	20240930	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28750	600	2	2.13	134339550	4695	2.21	28450	28850	28450	36550	19750	28150	28613.82	11.02	0	2011	29516	28832	28166	27482	26816	29175	27825	412	8400	500	20830	50	1	82458180	23707	23.13	0.79	12	0.01	1243.00	36593.00	40150	20240531	-28.39	23750	20240808	21.05	40150	-28.39	20240531	23750	21.05	20240808	40150	-28.39	20240531	23750	21.05	20240808	0.30	N	002790	500	412 억		9087016	N	N	11611	N	00	N
10	20240927	160138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	500	2	1.81	6003870600	212139	97.86	27800	28850	27500	35900	19400	27650	28301.69	11.03	0	8320	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23212	22.65	0.77	12	0.26	1243.00	36593.00	40150	20240531	-29.89	23750	20240808	18.53	40150	-29.89	20240531	23750	18.53	20240808	40150	-29.89	20240531	23750	18.53	20240808	0.31	N	002790	500	412 억		9092493	N	N	11611	N	00	N
11	20240927	150138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28350	700	2	2.53	5665830250	200176	92.34	27800	28850	27500	35900	19400	27650	28304.24	11.03	0	5343	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23377	22.81	0.77	12	0.24	1243.00	36593.00	40150	20240531	-29.39	23750	20240808	19.37	40150	-29.39	20240531	23750	19.37	20240808	40150	-29.39	20240531	23750	19.37	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
12	20240927	140139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28450	800	2	2.89	5029816350	177709	81.98	27800	28850	27500	35900	19400	27650	28303.67	11.03	0	2753	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23459	22.89	0.78	12	0.22	1243.00	36593.00	40150	20240531	-29.14	23750	20240808	19.79	40150	-29.14	20240531	23750	19.79	20240808	40150	-29.14	20240531	23750	19.79	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
13	20240927	130138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28550	900	2	3.25	4465087850	157901	72.84	27800	28850	27500	35900	19400	27650	28277.77	11.03	0	-316	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23542	22.97	0.78	12	0.19	1243.00	36593.00	40150	20240531	-28.89	23750	20240808	20.21	40150	-28.89	20240531	23750	20.21	20240808	40150	-28.89	20240531	23750	20.21	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
14	20240927	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28350	700	2	2.53	3914522500	138540	63.91	27800	28850	27500	35900	19400	27650	28255.54	11.03	0	-584	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23377	22.81	0.77	12	0.17	1243.00	36593.00	40150	20240531	-29.39	23750	20240808	19.37	40150	-29.39	20240531	23750	19.37	20240808	40150	-29.39	20240531	23750	19.37	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
15	20240927	110139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	750	2	2.71	3315476500	117471	54.19	27800	28850	27500	35900	19400	27650	28223.79	11.03	0	145	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23418	22.85	0.78	12	0.14	1243.00	36593.00	40150	20240531	-29.27	23750	20240808	19.58	40150	-29.27	20240531	23750	19.58	20240808	40150	-29.27	20240531	23750	19.58	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
16	20240927	100138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28700	1050	2	3.80	2107025600	75031	34.61	27800	28850	27500	35900	19400	27650	28082.07	11.03	0	-2567	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23665	23.09	0.78	12	0.09	1243.00	36593.00	40150	20240531	-28.52	23750	20240808	20.84	40150	-28.52	20240531	23750	20.84	20240808	40150	-28.52	20240531	23750	20.84	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
17	20240927	090139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	300	2	1.08	97867050	3508	1.62	27800	28050	27800	35900	19400	27650	27898.25	11.03	0	1454	28750	28200	27500	26950	26250	28475	27225	412	8250	500	20460	50	1	82458180	23047	22.49	0.76	12	0.00	1243.00	36593.00	40150	20240531	-30.39	23750	20240808	17.68	40150	-30.39	20240531	23750	17.68	20240808	40150	-30.39	20240531	23750	17.68	20240808	0.31	N	002790	500	412 억		9092493	N	N	7652	N	00	N
18	20240926	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27650	150	2	0.55	5950591600	216449	58.86	27400	28050	26800	35750	19250	27500	27491.80	10.99	0	-20783	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22800	22.24	0.76	12	0.26	1243.00	36593.00	40150	20240531	-31.13	23750	20240808	16.42	40150	-31.13	20240531	23750	16.42	20240808	40150	-31.13	20240531	23750	16.42	20240808	0.31	N	002790	500	412 억		9066232	N	N	7652	N	00	N
19	20240926	150138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	50	2	0.18	5449246200	198293	53.92	27400	28050	26800	35750	19250	27500	27480.78	10.99	0	-18871	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22717	22.16	0.75	12	0.24	1243.00	36593.00	40150	20240531	-31.38	23750	20240808	16.00	40150	-31.38	20240531	23750	16.00	20240808	40150	-31.38	20240531	23750	16.00	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
20	20240926	140138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	0	3	0.00	4752510150	172998	47.04	27400	28050	26800	35750	19250	27500	27471.47	10.99	0	-11174	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22676	22.12	0.75	12	0.21	1243.00	36593.00	40150	20240531	-31.51	23750	20240808	15.79	40150	-31.51	20240531	23750	15.79	20240808	40150	-31.51	20240531	23750	15.79	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
21	20240926	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	0	3	0.00	4046005950	147371	40.07	27400	28050	26800	35750	19250	27500	27454.56	10.99	0	-5393	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22676	22.12	0.75	12	0.18	1243.00	36593.00	40150	20240531	-31.51	23750	20240808	15.79	40150	-31.51	20240531	23750	15.79	20240808	40150	-31.51	20240531	23750	15.79	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
22	20240926	120139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	250	2	0.91	3490463000	127271	34.61	27400	28050	26800	35750	19250	27500	27425.44	10.99	0	-1740	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22882	22.33	0.76	12	0.15	1243.00	36593.00	40150	20240531	-30.88	23750	20240808	16.84	40150	-30.88	20240531	23750	16.84	20240808	40150	-30.88	20240531	23750	16.84	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
23	20240926	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	350	2	1.27	2943185250	107611	29.26	27400	27950	26800	35750	19250	27500	27350.23	10.99	0	265	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22965	22.41	0.76	12	0.13	1243.00	36593.00	40150	20240531	-30.64	23750	20240808	17.26	40150	-30.64	20240531	23750	17.26	20240808	40150	-30.64	20240531	23750	17.26	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
24	20240926	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27300	-200	5	-0.73	1999651000	73551	20.00	27400	27700	26800	35750	19250	27500	27187.27	10.99	0	-39	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22511	21.96	0.75	12	0.09	1243.00	36593.00	40150	20240531	-32.00	23750	20240808	14.95	40150	-32.00	20240531	23750	14.95	20240808	40150	-32.00	20240531	23750	14.95	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
25	20240926	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	-250	5	-0.91	98122350	3603	0.98	27400	27450	27050	35750	19250	27500	27233.51	10.99	0	-1632	29033	28266	27583	26816	26133	28650	27200	412	8250	500	20350	50	1	82458180	22470	21.92	0.74	12	0.00	1243.00	36593.00	40150	20240531	-32.13	23750	20240808	14.74	40150	-32.13	20240531	23750	14.74	20240808	40150	-32.13	20240531	23750	14.74	20240808	0.31	N	002790	500	412 억		9066232	N	N	2196	N	00	N
26	20240925	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	1100	2	4.17	10217107000	367141	258.18	26900	28350	26900	34300	18500	26400	27828.99	10.95	0	39612	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	22676	22.12	0.75	12	0.45	1243.00	36593.00	40150	20240531	-31.51	23750	20240808	15.79	40150	-31.51	20240531	23750	15.79	20240808	40150	-31.51	20240531	23750	15.79	20240808	0.31	N	002790	500	412 억		9032797	N	N	2196	N	00	N
27	20240925	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	1200	2	4.55	9589523550	344383	242.18	26900	28350	26900	34300	18500	26400	27845.52	10.95	0	35795	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	22758	22.20	0.75	12	0.42	1243.00	36593.00	40150	20240531	-31.26	23750	20240808	16.21	40150	-31.26	20240531	23750	16.21	20240808	40150	-31.26	20240531	23750	16.21	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
28	20240925	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	1850	2	7.01	8827412450	317081	222.98	26900	28350	26900	34300	18500	26400	27839.61	10.95	0	36723	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	23294	22.73	0.77	12	0.38	1243.00	36593.00	40150	20240531	-29.64	23750	20240808	18.95	40150	-29.64	20240531	23750	18.95	20240808	40150	-29.64	20240531	23750	18.95	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
29	20240925	130138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	1600	2	6.06	7634247450	274641	193.14	26900	28250	26900	34300	18500	26400	27797.19	10.95	0	31466	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	23088	22.53	0.77	12	0.33	1243.00	36593.00	40150	20240531	-30.26	23750	20240808	17.89	40150	-30.26	20240531	23750	17.89	20240808	40150	-30.26	20240531	23750	17.89	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
30	20240925	120138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27900	1500	2	5.68	6659219550	239896	168.70	26900	28250	26900	34300	18500	26400	27758.78	10.95	0	29631	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	23006	22.45	0.76	12	0.29	1243.00	36593.00	40150	20240531	-30.51	23750	20240808	17.47	40150	-30.51	20240531	23750	17.47	20240808	40150	-30.51	20240531	23750	17.47	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
31	20240925	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	1600	2	6.06	5796194800	208943	146.93	26900	28250	26900	34300	18500	26400	27740.56	10.95	0	30807	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	23088	22.53	0.77	12	0.25	1243.00	36593.00	40150	20240531	-30.26	23750	20240808	17.89	40150	-30.26	20240531	23750	17.89	20240808	40150	-30.26	20240531	23750	17.89	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
32	20240925	100138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27700	1300	2	4.92	3339856850	121097	85.16	26900	27900	26900	34300	18500	26400	27580.01	10.95	0	23207	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	22841	22.28	0.76	12	0.15	1243.00	36593.00	40150	20240531	-31.01	23750	20240808	16.63	40150	-31.01	20240531	23750	16.63	20240808	40150	-31.01	20240531	23750	16.63	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
33	20240925	090138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27450	1050	2	3.98	275806800	10132	7.13	26900	27450	26900	34300	18500	26400	27221.36	10.95	0	5432	27333	26866	26533	26066	25733	26700	25900	412	7900	500	19530	50	1	82458180	22635	22.08	0.75	12	0.01	1243.00	36593.00	40150	20240531	-31.63	23750	20240808	15.58	40150	-31.63	20240531	23750	15.58	20240808	40150	-31.63	20240531	23750	15.58	20240808	0.31	N	002790	500	412 억		9032797	N	N	1281	N	00	N
34	20240924	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26400	-400	5	-1.49	3309111700	124856	135.38	26800	27000	26200	34800	18800	26800	26503.53	10.96	0	-25932	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21769	21.24	0.72	12	0.15	1243.00	36593.00	40150	20240531	-34.25	23750	20240808	11.16	40150	-34.25	20240531	23750	11.16	20240808	40150	-34.25	20240531	23750	11.16	20240808	0.32	N	002790	500	412 억		9035517	N	N	1281	N	00	N
35	20240924	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26450	-350	5	-1.31	2665749800	100506	108.98	26800	27000	26200	34800	18800	26800	26523.29	10.96	0	-20679	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21810	21.28	0.72	12	0.12	1243.00	36593.00	40150	20240531	-34.12	23750	20240808	11.37	40150	-34.12	20240531	23750	11.37	20240808	40150	-34.12	20240531	23750	11.37	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
36	20240924	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26600	-200	5	-0.75	2187112250	82499	89.45	26800	27000	26200	34800	18800	26800	26510.77	10.96	0	-15369	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21934	21.40	0.73	12	0.10	1243.00	36593.00	40150	20240531	-33.75	23750	20240808	12.00	40150	-33.75	20240531	23750	12.00	20240808	40150	-33.75	20240531	23750	12.00	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
37	20240924	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26350	-450	5	-1.68	1914500350	72200	78.29	26800	27000	26200	34800	18800	26800	26516.63	10.96	0	-14787	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21728	21.20	0.72	12	0.09	1243.00	36593.00	40150	20240531	-34.37	23750	20240808	10.95	40150	-34.37	20240531	23750	10.95	20240808	40150	-34.37	20240531	23750	10.95	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
38	20240924	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26350	-450	5	-1.68	1712602800	64551	69.99	26800	27000	26200	34800	18800	26800	26531.00	10.96	0	-12935	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21728	21.20	0.72	12	0.08	1243.00	36593.00	40150	20240531	-34.37	23750	20240808	10.95	40150	-34.37	20240531	23750	10.95	20240808	40150	-34.37	20240531	23750	10.95	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
39	20240924	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	-550	5	-2.05	1505175000	56673	61.45	26800	27000	26200	34800	18800	26800	26558.94	10.96	0	-10136	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21645	21.12	0.72	12	0.07	1243.00	36593.00	40150	20240531	-34.62	23750	20240808	10.53	40150	-34.62	20240531	23750	10.53	20240808	40150	-34.62	20240531	23750	10.53	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
40	20240924	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26550	-250	5	-0.93	704925100	26327	28.55	26800	27000	26500	34800	18800	26800	26775.75	10.96	0	-1562	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	21893	21.36	0.73	12	0.03	1243.00	36593.00	40150	20240531	-33.87	23750	20240808	11.79	40150	-33.87	20240531	23750	11.79	20240808	40150	-33.87	20240531	23750	11.79	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
41	20240924	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	50	2	0.19	54103900	2014	2.18	26800	27000	26800	34800	18800	26800	26863.90	10.96	0	1132	27300	27050	26750	26500	26200	26900	26350	412	8000	500	19830	50	1	82458180	22140	21.60	0.73	12	0.00	1243.00	36593.00	40150	20240531	-33.13	23750	20240808	13.05	40150	-33.13	20240531	23750	13.05	20240808	40150	-33.13	20240531	23750	13.05	20240808	0.32	N	002790	500	412 억		9035517	N	N	1019	N	00	N
42	20240923	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26800	300	2	1.13	2459711600	92075	34.91	26900	27000	26450	34450	18550	26500	26714.09	10.95	0	-17541	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	22099	21.56	0.73	12	0.11	1243.00	36593.00	40150	20240531	-33.25	23750	20240808	12.84	40150	-33.25	20240531	23750	12.84	20240808	40150	-33.25	20240531	23750	12.84	20240808	0.33	N	002790	500	412 억		9032890	N	N	1019	N	00	N
43	20240923	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26800	300	2	1.13	2162310600	80985	30.71	26900	27000	26450	34450	18550	26500	26700.16	10.95	0	-17607	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	22099	21.56	0.73	12	0.10	1243.00	36593.00	40150	20240531	-33.25	23750	20240808	12.84	40150	-33.25	20240531	23750	12.84	20240808	40150	-33.25	20240531	23750	12.84	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
44	20240923	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26950	450	2	1.70	1985318850	74388	28.20	26900	27000	26450	34450	18550	26500	26688.72	10.95	0	-17466	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	22222	21.68	0.74	12	0.09	1243.00	36593.00	40150	20240531	-32.88	23750	20240808	13.47	40150	-32.88	20240531	23750	13.47	20240808	40150	-32.88	20240531	23750	13.47	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
45	20240923	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26900	400	2	1.51	1782217350	66837	25.34	26900	27000	26450	34450	18550	26500	26665.16	10.95	0	-17869	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	22181	21.64	0.74	12	0.08	1243.00	36593.00	40150	20240531	-33.00	23750	20240808	13.26	40150	-33.00	20240531	23750	13.26	20240808	40150	-33.00	20240531	23750	13.26	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
46	20240923	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26600	100	2	0.38	1321494450	49652	18.83	26900	26900	26450	34450	18550	26500	26615.15	10.95	0	-20949	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	21934	21.40	0.73	12	0.06	1243.00	36593.00	40150	20240531	-33.75	23750	20240808	12.00	40150	-33.75	20240531	23750	12.00	20240808	40150	-33.75	20240531	23750	12.00	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
47	20240923	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26650	150	2	0.57	1112494350	41813	15.85	26900	26900	26450	34450	18550	26500	26606.45	10.95	0	-16556	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	21975	21.44	0.73	12	0.05	1243.00	36593.00	40150	20240531	-33.62	23750	20240808	12.21	40150	-33.62	20240531	23750	12.21	20240808	40150	-33.62	20240531	23750	12.21	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
48	20240923	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26600	100	2	0.38	860369850	32367	12.27	26900	26900	26450	34450	18550	26500	26581.72	10.95	0	-13678	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	21934	21.40	0.73	12	0.04	1243.00	36593.00	40150	20240531	-33.75	23750	20240808	12.00	40150	-33.75	20240531	23750	12.00	20240808	40150	-33.75	20240531	23750	12.00	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
49	20240923	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26800	300	2	1.13	56879500	2124	0.81	26900	26900	26600	34450	18550	26500	26780.75	10.95	0	174	27366	26932	26716	26282	26066	26825	26175	412	7950	500	19610	50	1	82458180	22099	21.56	0.73	12	0.00	1243.00	36593.00	40150	20240531	-33.25	23750	20240808	12.84	40150	-33.25	20240531	23750	12.84	20240808	40150	-33.25	20240531	23750	12.84	20240808	0.33	N	002790	500	412 억		9032890	N	N	4074	N	00	N
50	20240913	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26300	-150	5	-0.57	3808826050	145231	64.67	26500	26800	25800	34350	18550	26450	26225.86	10.83	0	4886	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21687	21.16	0.72	12	0.18	1243.00	36593.00	40150	20240531	-34.50	23750	20240808	10.74	40150	-34.50	20240531	23750	10.74	20240808	40150	-34.50	20240531	23750	10.74	20240808	0.37	N	002790	500	412 억		8934059	N	N	4019	N	00	N
51	20240913	150134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	-200	5	-0.76	3216926700	122706	54.64	26500	26800	25800	34350	18550	26450	26216.39	10.83	0	12173	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21645	21.12	0.72	12	0.15	1243.00	36593.00	40150	20240531	-34.62	23750	20240808	10.53	40150	-34.62	20240531	23750	10.53	20240808	40150	-34.62	20240531	23750	10.53	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
52	20240913	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	-200	5	-0.76	2839527400	108329	48.24	26500	26800	25800	34350	18550	26450	26211.90	10.83	0	7098	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21645	21.12	0.72	12	0.13	1243.00	36593.00	40150	20240531	-34.62	23750	20240808	10.53	40150	-34.62	20240531	23750	10.53	20240808	40150	-34.62	20240531	23750	10.53	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
53	20240913	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26100	-350	5	-1.32	2439888000	93050	41.43	26500	26800	25800	34350	18550	26450	26221.07	10.83	0	8228	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21522	21.00	0.71	12	0.11	1243.00	36593.00	40150	20240531	-34.99	23750	20240808	9.89	40150	-34.99	20240531	23750	9.89	20240808	40150	-34.99	20240531	23750	9.89	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
54	20240913	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	-250	5	-0.95	2166700550	82580	36.77	26500	26800	25800	34350	18550	26450	26237.40	10.83	0	6863	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21604	21.08	0.72	12	0.10	1243.00	36593.00	40150	20240531	-34.74	23750	20240808	10.32	40150	-34.74	20240531	23750	10.32	20240808	40150	-34.74	20240531	23750	10.32	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
55	20240913	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26000	-450	5	-1.70	1826598150	69592	30.99	26500	26800	25800	34350	18550	26450	26247.02	10.83	0	1085	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21439	20.92	0.71	12	0.08	1243.00	36593.00	40150	20240531	-35.24	23750	20240808	9.47	40150	-35.24	20240531	23750	9.47	20240808	40150	-35.24	20240531	23750	9.47	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
56	20240913	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26350	-100	5	-0.38	903949400	34190	15.22	26500	26800	26150	34350	18550	26450	26438.97	10.83	0	807	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21728	21.20	0.72	12	0.04	1243.00	36593.00	40150	20240531	-34.37	23750	20240808	10.95	40150	-34.37	20240531	23750	10.95	20240808	40150	-34.37	20240531	23750	10.95	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
57	20240913	090133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26450	0	3	0.00	68906900	2613	1.16	26500	26500	26150	34350	18550	26450	26368.40	10.83	0	-61	26916	26682	26316	26082	25716	26800	26200	412	7900	500	19570	50	1	82458180	21810	21.28	0.72	12	0.00	1243.00	36593.00	40150	20240531	-34.12	23750	20240808	11.37	40150	-34.12	20240531	23750	11.37	20240808	40150	-34.12	20240531	23750	11.37	20240808	0.37	N	002790	500	412 억		8934059	N	N	62	N	00	N
58	20240912	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26450	300	2	1.15	5896543350	223439	91.68	26200	26550	25950	33950	18350	26150	26389.86	10.81	0	-1046	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21810	21.28	0.72	12	0.27	1243.00	36593.00	40150	20240531	-34.12	23750	20240808	11.37	40150	-34.12	20240531	23750	11.37	20240808	40150	-34.12	20240531	23750	11.37	20240808	0.37	N	002790	500	412 억		8913862	N	N	62	N	00	N
59	20240912	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26350	200	2	0.76	4174373400	158292	64.95	26200	26550	25950	33950	18350	26150	26371.35	10.81	0	-10433	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21728	21.20	0.72	12	0.19	1243.00	36593.00	40150	20240531	-34.37	23750	20240808	10.95	40150	-34.37	20240531	23750	10.95	20240808	40150	-34.37	20240531	23750	10.95	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
60	20240912	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26450	300	2	1.15	3400524500	129013	52.93	26200	26550	25950	33950	18350	26150	26358.00	10.81	0	-9862	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21810	21.28	0.72	12	0.16	1243.00	36593.00	40150	20240531	-34.12	23750	20240808	11.37	40150	-34.12	20240531	23750	11.37	20240808	40150	-34.12	20240531	23750	11.37	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
61	20240912	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26400	250	2	0.96	2903616450	110185	45.21	26200	26550	25950	33950	18350	26150	26352.19	10.81	0	-4621	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21769	21.24	0.72	12	0.13	1243.00	36593.00	40150	20240531	-34.25	23750	20240808	11.16	40150	-34.25	20240531	23750	11.16	20240808	40150	-34.25	20240531	23750	11.16	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
62	20240912	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26350	200	2	0.76	2571058650	97565	40.03	26200	26550	25950	33950	18350	26150	26352.26	10.81	0	-4431	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21728	21.20	0.72	12	0.12	1243.00	36593.00	40150	20240531	-34.37	23750	20240808	10.95	40150	-34.37	20240531	23750	10.95	20240808	40150	-34.37	20240531	23750	10.95	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
63	20240912	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26500	350	2	1.34	1767781200	67189	27.57	26200	26500	25950	33950	18350	26150	26310.57	10.81	0	-4016	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21851	21.32	0.72	12	0.08	1243.00	36593.00	40150	20240531	-34.00	23750	20240808	11.58	40150	-34.00	20240531	23750	11.58	20240808	40150	-34.00	20240531	23750	11.58	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
64	20240912	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26400	250	2	0.96	1282126000	48802	20.02	26200	26500	25950	33950	18350	26150	26272.00	10.81	0	-3475	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21769	21.24	0.72	12	0.06	1243.00	36593.00	40150	20240531	-34.25	23750	20240808	11.16	40150	-34.25	20240531	23750	11.16	20240808	40150	-34.25	20240531	23750	11.16	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
65	20240912	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26100	-50	5	-0.19	87748600	3356	1.38	26200	26200	25950	33950	18350	26150	26146.78	10.81	0	-2664	27016	26582	25966	25532	24916	26800	25750	412	7800	500	19350	50	1	82458180	21522	21.00	0.71	12	0.00	1243.00	36593.00	40150	20240531	-34.99	23750	20240808	9.89	40150	-34.99	20240531	23750	9.89	20240808	40150	-34.99	20240531	23750	9.89	20240808	0.37	N	002790	500	412 억		8913862	N	N	1268	N	00	N
66	20240911	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26150	850	2	3.36	6355664850	243351	128.46	25500	26400	25350	32850	17750	25300	26117.25	10.76	0	20283	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21563	21.04	0.71	12	0.30	1243.00	36593.00	40150	20240531	-34.87	23750	20240808	10.11	40150	-34.87	20240531	23750	10.11	20240808	40150	-34.87	20240531	23750	10.11	20240808	0.40	N	002790	500	412 억		8874983	N	N	1268	N	00	N
67	20240911	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26050	750	2	2.96	6063706200	232158	122.55	25500	26400	25350	32850	17750	25300	26118.88	10.76	0	20436	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21480	20.96	0.71	12	0.28	1243.00	36593.00	40150	20240531	-35.12	23750	20240808	9.68	40150	-35.12	20240531	23750	9.68	20240808	40150	-35.12	20240531	23750	9.68	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
68	20240911	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26100	800	2	3.16	5237294100	200434	105.80	25500	26400	25350	32850	17750	25300	26129.77	10.76	0	24539	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21522	21.00	0.71	12	0.24	1243.00	36593.00	40150	20240531	-34.99	23750	20240808	9.89	40150	-34.99	20240531	23750	9.89	20240808	40150	-34.99	20240531	23750	9.89	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
69	20240911	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	950	2	3.75	4541136000	173844	91.77	25500	26400	25350	32850	17750	25300	26121.90	10.76	0	26658	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21645	21.12	0.72	12	0.21	1243.00	36593.00	40150	20240531	-34.62	23750	20240808	10.53	40150	-34.62	20240531	23750	10.53	20240808	40150	-34.62	20240531	23750	10.53	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
70	20240911	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	950	2	3.75	4034726500	154547	81.58	25500	26400	25350	32850	17750	25300	26106.79	10.76	0	27021	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21645	21.12	0.72	12	0.19	1243.00	36593.00	40150	20240531	-34.62	23750	20240808	10.53	40150	-34.62	20240531	23750	10.53	20240808	40150	-34.62	20240531	23750	10.53	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
71	20240911	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	900	2	3.56	3402315750	130368	68.82	25500	26400	25350	32850	17750	25300	26097.78	10.76	0	29079	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21604	21.08	0.72	12	0.16	1243.00	36593.00	40150	20240531	-34.74	23750	20240808	10.32	40150	-34.74	20240531	23750	10.32	20240808	40150	-34.74	20240531	23750	10.32	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
72	20240911	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	950	2	3.75	2350415050	90273	47.65	25500	26300	25350	32850	17750	25300	26036.74	10.76	0	20212	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21645	21.12	0.72	12	0.11	1243.00	36593.00	40150	20240531	-34.62	23750	20240808	10.53	40150	-34.62	20240531	23750	10.53	20240808	40150	-34.62	20240531	23750	10.53	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
73	20240911	090133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25550	250	2	0.99	29474000	1156	0.61	25500	25550	25350	32850	17750	25300	25496.54	10.76	0	220	26366	25832	25566	25032	24766	25700	24900	412	7550	500	18720	50	1	82458180	21068	20.56	0.70	12	0.00	1243.00	36593.00	40150	20240531	-36.36	23750	20240808	7.58	40150	-36.36	20240531	23750	7.58	20240808	40150	-36.36	20240531	23750	7.58	20240808	0.40	N	002790	500	412 억		8874983	N	N	3475	N	00	N
74	20240910	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25300	-650	5	-2.50	4786154900	187311	77.95	26050	26100	25300	33700	18200	25950	25552.24	10.80	0	-39588	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	20862	20.35	0.69	12	0.23	1243.00	36593.00	40150	20240531	-36.99	23750	20240808	6.53	40150	-36.99	20240531	23750	6.53	20240808	40150	-36.99	20240531	23750	6.53	20240808	0.39	N	002790	500	412 억		8909470	N	N	3475	N	00	N
75	20240910	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25450	-500	5	-1.93	3530442350	137726	57.31	26050	26100	25400	33700	18200	25950	25633.81	10.80	0	-30272	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	20986	20.47	0.70	12	0.17	1243.00	36593.00	40150	20240531	-36.61	23750	20240808	7.16	40150	-36.61	20240531	23750	7.16	20240808	40150	-36.61	20240531	23750	7.16	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
76	20240910	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25500	-450	5	-1.73	3299758250	128680	53.55	26050	26100	25400	33700	18200	25950	25643.13	10.80	0	-26852	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	21027	20.51	0.70	12	0.16	1243.00	36593.00	40150	20240531	-36.49	23750	20240808	7.37	40150	-36.49	20240531	23750	7.37	20240808	40150	-36.49	20240531	23750	7.37	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
77	20240910	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25650	-300	5	-1.16	2999709150	116923	48.66	26050	26100	25400	33700	18200	25950	25655.42	10.80	0	-24083	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	21151	20.64	0.70	12	0.14	1243.00	36593.00	40150	20240531	-36.11	23750	20240808	8.00	40150	-36.11	20240531	23750	8.00	20240808	40150	-36.11	20240531	23750	8.00	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
78	20240910	120132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25500	-450	5	-1.73	2675140350	104211	43.37	26050	26100	25400	33700	18200	25950	25670.42	10.80	0	-22085	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	21027	20.51	0.70	12	0.13	1243.00	36593.00	40150	20240531	-36.49	23750	20240808	7.37	40150	-36.49	20240531	23750	7.37	20240808	40150	-36.49	20240531	23750	7.37	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
79	20240910	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25850	-100	5	-0.39	2179114400	84859	35.31	26050	26100	25400	33700	18200	25950	25679.24	10.80	0	-18103	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	21315	20.80	0.71	12	0.10	1243.00	36593.00	40150	20240531	-35.62	23750	20240808	8.84	40150	-35.62	20240531	23750	8.84	20240808	40150	-35.62	20240531	23750	8.84	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
80	20240910	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25450	-500	5	-1.93	1474895200	57342	23.86	26050	26100	25400	33700	18200	25950	25721.03	10.80	0	-17773	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	20986	20.47	0.70	12	0.07	1243.00	36593.00	40150	20240531	-36.61	23750	20240808	7.16	40150	-36.61	20240531	23750	7.16	20240808	40150	-36.61	20240531	23750	7.16	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
81	20240910	090132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25700	-250	5	-0.96	194437050	7496	3.12	26050	26100	25700	33700	18200	25950	25938.77	10.80	0	-4491	27350	26650	25400	24700	23450	27000	25050	412	7750	500	19200	50	1	82458180	21192	20.68	0.70	12	0.01	1243.00	36593.00	40150	20240531	-35.99	23750	20240808	8.21	40150	-35.99	20240531	23750	8.21	20240808	40150	-35.99	20240531	23750	8.21	20240808	0.39	N	002790	500	412 억		8909470	N	N	1733	N	00	N
82	20240909	160131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25950	1350	2	5.49	6036914900	238436	133.65	24200	26100	24150	31950	17250	24600	25315.08	10.72	0	68312	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	21398	20.88	0.71	12	0.29	1243.00	36593.00	40150	20240531	-35.37	23750	20240808	9.26	40150	-35.37	20240531	23750	9.26	20240808	40150	-35.37	20240531	23750	9.26	20240808	0.41	N	002790	500	412 억		8840325	N	N	1733	N	00	N
83	20240909	150131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25750	1150	2	4.67	4918041100	195280	109.46	24200	25800	24150	31950	17250	24600	25184.56	10.72	0	62530	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	21233	20.72	0.70	12	0.24	1243.00	36593.00	40150	20240531	-35.87	23750	20240808	8.42	40150	-35.87	20240531	23750	8.42	20240808	40150	-35.87	20240531	23750	8.42	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
84	20240909	140132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25500	900	2	3.66	4017670850	160146	89.77	24200	25650	24150	31950	17250	24600	25087.55	10.72	0	49568	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	21027	20.51	0.70	12	0.19	1243.00	36593.00	40150	20240531	-36.49	23750	20240808	7.37	40150	-36.49	20240531	23750	7.37	20240808	40150	-36.49	20240531	23750	7.37	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
85	20240909	130132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25450	850	2	3.46	3078118150	123346	69.14	24200	25450	24150	31950	17250	24600	24955.15	10.72	0	33554	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	20986	20.47	0.70	12	0.15	1243.00	36593.00	40150	20240531	-36.61	23750	20240808	7.16	40150	-36.61	20240531	23750	7.16	20240808	40150	-36.61	20240531	23750	7.16	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
86	20240909	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25300	700	2	2.85	2721328350	109260	61.24	24200	25400	24150	31950	17250	24600	24906.90	10.72	0	29598	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	20862	20.35	0.69	12	0.13	1243.00	36593.00	40150	20240531	-36.99	23750	20240808	6.53	40150	-36.99	20240531	23750	6.53	20240808	40150	-36.99	20240531	23750	6.53	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
87	20240909	110131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25000	400	2	1.63	1819385600	73530	41.22	24200	25100	24150	31950	17250	24600	24743.45	10.72	0	13551	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	20615	20.11	0.68	12	0.09	1243.00	36593.00	40150	20240531	-37.73	23750	20240808	5.26	40150	-37.73	20240531	23750	5.26	20240808	40150	-37.73	20240531	23750	5.26	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
88	20240909	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	300	2	1.22	1179324800	47840	26.82	24200	25100	24150	31950	17250	24600	24651.44	10.72	0	2605	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	20532	20.03	0.68	12	0.06	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
89	20240909	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24400	-200	5	-0.81	75468650	3115	1.75	24200	24400	24150	31950	17250	24600	24227.50	10.72	0	-109	25500	25050	24700	24250	23900	24875	24075	412	7350	500	18200	50	1	82458180	20120	19.63	0.67	12	0.00	1243.00	36593.00	40150	20240531	-39.23	23750	20240808	2.74	40150	-39.23	20240531	23750	2.74	20240808	40150	-39.23	20240531	23750	2.74	20240808	0.41	N	002790	500	412 억		8840325	N	N	1054	N	00	N
90	20240906	160129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	4382867950	177654	117.69	25150	25150	24350	32600	17600	25100	24670.74	10.78	0	-44338	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20285	19.79	0.67	12	0.22	1243.00	36593.00	40150	20240531	-38.73	23750	20240808	3.58	40150	-38.73	20240531	23750	3.58	20240808	40150	-38.73	20240531	23750	3.58	20240808	0.41	N	002790	500	412 억		8885503	N	N	1054	N	00	N
91	20240906	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24650	-450	5	-1.79	3813234450	154507	102.36	25150	25150	24350	32600	17600	25100	24679.90	10.78	0	-44244	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20326	19.83	0.67	12	0.19	1243.00	36593.00	40150	20240531	-38.61	23750	20240808	3.79	40150	-38.61	20240531	23750	3.79	20240808	40150	-38.61	20240531	23750	3.79	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
92	20240906	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24800	-300	5	-1.20	3347170200	135652	89.86	25150	25150	24350	32600	17600	25100	24674.56	10.78	0	-44250	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20450	19.95	0.68	12	0.16	1243.00	36593.00	40150	20240531	-38.23	23750	20240808	4.42	40150	-38.23	20240531	23750	4.42	20240808	40150	-38.23	20240531	23750	4.42	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
93	20240906	130131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	2863625150	116102	76.91	25150	25150	24350	32600	17600	25100	24664.59	10.78	0	-45656	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20285	19.79	0.67	12	0.14	1243.00	36593.00	40150	20240531	-38.73	23750	20240808	3.58	40150	-38.73	20240531	23750	3.58	20240808	40150	-38.73	20240531	23750	3.58	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
94	20240906	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24550	-550	5	-2.19	2626166600	106443	70.51	25150	25150	24350	32600	17600	25100	24671.89	10.78	0	-40763	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20243	19.75	0.67	12	0.13	1243.00	36593.00	40150	20240531	-38.85	23750	20240808	3.37	40150	-38.85	20240531	23750	3.37	20240808	40150	-38.85	20240531	23750	3.37	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
95	20240906	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24700	-400	5	-1.59	2222892650	90058	59.66	25150	25150	24350	32600	17600	25100	24682.72	10.78	0	-33978	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20367	19.87	0.67	12	0.11	1243.00	36593.00	40150	20240531	-38.48	23750	20240808	4.00	40150	-38.48	20240531	23750	4.00	20240808	40150	-38.48	20240531	23750	4.00	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
96	20240906	100131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24650	-450	5	-1.79	1262598550	50985	33.78	25150	25150	24550	32600	17600	25100	24763.85	10.78	0	-19045	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20326	19.83	0.67	12	0.06	1243.00	36593.00	40150	20240531	-38.61	23750	20240808	3.79	40150	-38.61	20240531	23750	3.79	20240808	40150	-38.61	20240531	23750	3.79	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
97	20240906	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24950	-150	5	-0.60	39549250	1576	1.04	25150	25150	24900	32600	17600	25100	25094.56	10.78	0	-181	25800	25450	25150	24800	24500	25625	24975	412	7500	500	18570	50	1	82458180	20573	20.07	0.68	12	0.00	1243.00	36593.00	40150	20240531	-37.86	23750	20240808	5.05	40150	-37.86	20240531	23750	5.05	20240808	40150	-37.86	20240531	23750	5.05	20240808	0.41	N	002790	500	412 억		8885503	N	N	1131	N	00	N
98	20240905	160131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25100	200	2	0.80	3784871600	150659	80.96	25000	25500	24850	32350	17450	24900	25122.11	10.78	0	-12216	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20697	20.19	0.69	12	0.18	1243.00	36593.00	40150	20240531	-37.48	23750	20240808	5.68	40150	-37.48	20240531	23750	5.68	20240808	40150	-37.48	20240531	23750	5.68	20240808	0.45	N	002790	500	412 억		8887278	N	N	1131	N	00	N
99	20240905	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25100	200	2	0.80	3126827300	124449	66.88	25000	25500	24850	32350	17450	24900	25125.37	10.78	0	-11243	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20697	20.19	0.69	12	0.15	1243.00	36593.00	40150	20240531	-37.48	23750	20240808	5.68	40150	-37.48	20240531	23750	5.68	20240808	40150	-37.48	20240531	23750	5.68	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
100	20240905	140132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24950	50	2	0.20	2577800350	102463	55.06	25000	25500	24900	32350	17450	24900	25158.35	10.78	0	-6983	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20573	20.07	0.68	12	0.12	1243.00	36593.00	40150	20240531	-37.86	23750	20240808	5.05	40150	-37.86	20240531	23750	5.05	20240808	40150	-37.86	20240531	23750	5.05	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
101	20240905	130131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	0	3	0.00	2204407050	87504	47.02	25000	25500	24900	32350	17450	24900	25192.07	10.78	0	-6381	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20532	20.03	0.68	12	0.11	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
102	20240905	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25100	200	2	0.80	1690463450	66979	35.99	25000	25500	24950	32350	17450	24900	25238.71	10.78	0	-1539	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20697	20.19	0.69	12	0.08	1243.00	36593.00	40150	20240531	-37.48	23750	20240808	5.68	40150	-37.48	20240531	23750	5.68	20240808	40150	-37.48	20240531	23750	5.68	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
103	20240905	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25250	350	2	1.41	1291752050	51111	27.47	25000	25500	24950	32350	17450	24900	25273.46	10.78	0	3501	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20821	20.31	0.69	12	0.06	1243.00	36593.00	40150	20240531	-37.11	23750	20240808	6.32	40150	-37.11	20240531	23750	6.32	20240808	40150	-37.11	20240531	23750	6.32	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
104	20240905	100131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25250	350	2	1.41	817096850	32332	17.37	25000	25500	24950	32350	17450	24900	25272.08	10.78	0	6696	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20821	20.31	0.69	12	0.04	1243.00	36593.00	40150	20240531	-37.11	23750	20240808	6.32	40150	-37.11	20240531	23750	6.32	20240808	40150	-37.11	20240531	23750	6.32	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
105	20240905	090132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25000	100	2	0.40	18655900	746	0.40	25000	25050	24950	32350	17450	24900	25007.91	10.78	0	125	25466	25182	24916	24632	24366	25050	24500	412	7450	500	18420	50	1	82458180	20615	20.11	0.68	12	0.00	1243.00	36593.00	40150	20240531	-37.73	23750	20240808	5.26	40150	-37.73	20240531	23750	5.26	20240808	40150	-37.73	20240531	23750	5.26	20240808	0.45	N	002790	500	412 억		8887278	N	N	4460	N	00	N
106	20240904	160130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	-650	5	-2.54	4623961200	185869	82.09	25000	25200	24650	33200	17900	25550	24877.52	10.77	0	-6151	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20532	20.03	0.68	12	0.23	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.45	N	002790	500	412 억		8881931	N	N	4460	N	00	N
107	20240904	150131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24950	-600	5	-2.35	4325898600	173900	76.80	25000	25200	24650	33200	17900	25550	24875.78	10.77	0	-8252	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20573	20.07	0.68	12	0.21	1243.00	36593.00	40150	20240531	-37.86	23750	20240808	5.05	40150	-37.86	20240531	23750	5.05	20240808	40150	-37.86	20240531	23750	5.05	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
108	20240904	140132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24800	-750	5	-2.94	3700168550	148736	65.69	25000	25200	24650	33200	17900	25550	24877.42	10.77	0	-7211	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20450	19.95	0.68	12	0.18	1243.00	36593.00	40150	20240531	-38.23	23750	20240808	4.42	40150	-38.23	20240531	23750	4.42	20240808	40150	-38.23	20240531	23750	4.42	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
109	20240904	130131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	-650	5	-2.54	3502108950	140768	62.17	25000	25200	24650	33200	17900	25550	24878.59	10.77	0	-10096	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20532	20.03	0.68	12	0.17	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
110	20240904	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	-650	5	-2.54	3013597500	121120	53.49	25000	25200	24650	33200	17900	25550	24881.09	10.77	0	-7371	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20532	20.03	0.68	12	0.15	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
111	20240904	110130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25050	-500	5	-1.96	2719887550	109360	48.30	25000	25200	24650	33200	17900	25550	24870.95	10.77	0	-10272	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20656	20.15	0.68	12	0.13	1243.00	36593.00	40150	20240531	-37.61	23750	20240808	5.47	40150	-37.61	20240531	23750	5.47	20240808	40150	-37.61	20240531	23750	5.47	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
112	20240904	100131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	-650	5	-2.54	2058134900	82887	36.61	25000	25150	24650	33200	17900	25550	24830.61	10.77	0	-18495	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20532	20.03	0.68	12	0.10	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
113	20240904	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25000	-550	5	-2.15	266956450	10685	4.72	25000	25150	24900	33200	17900	25550	24984.23	10.77	0	755	26316	25932	25466	25082	24616	26125	25275	412	7650	500	18900	50	1	82458180	20615	20.11	0.68	12	0.01	1243.00	36593.00	40150	20240531	-37.73	23750	20240808	5.26	40150	-37.73	20240531	23750	5.26	20240808	40150	-37.73	20240531	23750	5.26	20240808	0.45	N	002790	500	412 억		8881931	N	N	28203	N	00	N
114	20240903	160129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25550	600	2	2.40	5749108800	225117	139.98	25100	25850	25000	32400	17500	24950	25538.29	10.69	0	74634	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	21068	20.56	0.70	12	0.27	1243.00	36593.00	40150	20240531	-36.36	23750	20240808	7.58	40150	-36.36	20240531	23750	7.58	20240808	40150	-36.36	20240531	23750	7.58	20240808	0.45	N	002790	500	412 억		8815837	N	N	28202	N	00	N
115	20240903	150130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25650	700	2	2.81	5545350200	217151	135.03	25100	25850	25000	32400	17500	24950	25536.84	10.69	0	72666	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	21151	20.64	0.70	12	0.26	1243.00	36593.00	40150	20240531	-36.11	23750	20240808	8.00	40150	-36.11	20240531	23750	8.00	20240808	40150	-36.11	20240531	23750	8.00	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
116	20240903	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25650	700	2	2.81	4721355500	184989	115.03	25100	25850	25000	32400	17500	24950	25522.36	10.69	0	66215	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	21151	20.64	0.70	12	0.22	1243.00	36593.00	40150	20240531	-36.11	23750	20240808	8.00	40150	-36.11	20240531	23750	8.00	20240808	40150	-36.11	20240531	23750	8.00	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
117	20240903	130130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25500	550	2	2.20	3706538300	145348	90.38	25100	25850	25000	32400	17500	24950	25501.13	10.69	0	55078	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	21027	20.51	0.70	12	0.18	1243.00	36593.00	40150	20240531	-36.49	23750	20240808	7.37	40150	-36.49	20240531	23750	7.37	20240808	40150	-36.49	20240531	23750	7.37	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
118	20240903	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25550	600	2	2.40	3317013150	130056	80.87	25100	25850	25000	32400	17500	24950	25504.50	10.69	0	54302	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	21068	20.56	0.70	12	0.16	1243.00	36593.00	40150	20240531	-36.36	23750	20240808	7.58	40150	-36.36	20240531	23750	7.58	20240808	40150	-36.36	20240531	23750	7.58	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
119	20240903	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25800	850	2	3.41	2726218450	106960	66.51	25100	25850	25000	32400	17500	24950	25488.21	10.69	0	51342	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	21274	20.76	0.71	12	0.13	1243.00	36593.00	40150	20240531	-35.74	23750	20240808	8.63	40150	-35.74	20240531	23750	8.63	20240808	40150	-35.74	20240531	23750	8.63	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
120	20240903	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25450	500	2	2.00	1822583900	71681	44.57	25100	25700	25000	32400	17500	24950	25426.32	10.69	0	30118	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	20986	20.47	0.70	12	0.09	1243.00	36593.00	40150	20240531	-36.61	23750	20240808	7.16	40150	-36.61	20240531	23750	7.16	20240808	40150	-36.61	20240531	23750	7.16	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
121	20240903	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	200	2	0.80	57568000	2295	1.43	25100	25150	25000	32400	17500	24950	25084.10	10.69	0	1388	25583	25266	25033	24716	24483	25150	24600	412	7450	500	18460	50	1	82458180	20738	20.23	0.69	12	0.00	1243.00	36593.00	40150	20240531	-37.36	23750	20240808	5.89	40150	-37.36	20240531	23750	5.89	20240808	40150	-37.36	20240531	23750	5.89	20240808	0.45	N	002790	500	412 억		8815837	N	N	26929	N	00	N
122	20240902	160129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24950	50	2	0.20	4007319600	160350	61.39	25350	25350	24800	32350	17450	24900	24991.09	10.68	0	-7144	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20573	20.07	0.68	12	0.19	1243.00	36593.00	40150	20240531	-37.86	23750	20240808	5.05	40150	-37.86	20240531	23750	5.05	20240808	40150	-37.86	20240531	23750	5.05	20240808	0.45	N	002790	500	412 억		8810236	N	N	26929	N	00	N
123	20240902	150129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25000	100	2	0.40	3538402950	141555	54.19	25350	25350	24800	32350	17450	24900	24996.67	10.68	0	-3230	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20615	20.11	0.68	12	0.17	1243.00	36593.00	40150	20240531	-37.73	23750	20240808	5.26	40150	-37.73	20240531	23750	5.26	20240808	40150	-37.73	20240531	23750	5.26	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N
124	20240902	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24800	-100	5	-0.40	2883557200	115267	44.13	25350	25350	24800	32350	17450	24900	25016.33	10.68	0	-15219	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20450	19.95	0.68	12	0.14	1243.00	36593.00	40150	20240531	-38.23	23750	20240808	4.42	40150	-38.23	20240531	23750	4.42	20240808	40150	-38.23	20240531	23750	4.42	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N
125	20240902	130131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24900	0	3	0.00	2499600450	99839	38.22	25350	25350	24850	32350	17450	24900	25036.31	10.68	0	-9791	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20532	20.03	0.68	12	0.12	1243.00	36593.00	40150	20240531	-37.98	23750	20240808	4.84	40150	-37.98	20240531	23750	4.84	20240808	40150	-37.98	20240531	23750	4.84	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N
126	20240902	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24850	-50	5	-0.20	2244769100	89602	34.30	25350	25350	24850	32350	17450	24900	25052.67	10.68	0	-8563	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20491	19.99	0.68	12	0.11	1243.00	36593.00	40150	20240531	-38.11	23750	20240808	4.63	40150	-38.11	20240531	23750	4.63	20240808	40150	-38.11	20240531	23750	4.63	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N
127	20240902	110130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24950	50	2	0.20	1978128550	78884	30.20	25350	25350	24850	32350	17450	24900	25076.42	10.68	0	-7777	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20573	20.07	0.68	12	0.10	1243.00	36593.00	40150	20240531	-37.86	23750	20240808	5.05	40150	-37.86	20240531	23750	5.05	20240808	40150	-37.86	20240531	23750	5.05	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N
128	20240902	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	250	2	1.00	1336253850	53167	20.36	25350	25350	25000	32350	17450	24900	25133.14	10.68	0	-3632	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20738	20.23	0.69	12	0.06	1243.00	36593.00	40150	20240531	-37.36	23750	20240808	5.89	40150	-37.36	20240531	23750	5.89	20240808	40150	-37.36	20240531	23750	5.89	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N
129	20240902	090128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	250	2	1.00	154697300	6134	2.35	25350	25350	25050	32350	17450	24900	25219.64	10.68	0	-2916	25533	25216	24933	24616	24333	25200	24600	412	7450	500	18420	50	1	82458180	20738	20.23	0.69	12	0.01	1243.00	36593.00	40150	20240531	-37.36	23750	20240808	5.89	40150	-37.36	20240531	23750	5.89	20240808	40150	-37.36	20240531	23750	5.89	20240808	0.45	N	002790	500	412 억		8810236	N	N	1155	N	00	N