KissMeData/009830/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27600	-600	5	-2.13	40519860650	1465550	120.72	28100	28200	27300	36650	19750	28200	27647.56	21.86	0	194866	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47442	-23.57	0.61	12	0.85	-1171.00	45611.00	45650	20230623	-39.54	23000	20240426	20.00	39500	-30.13	20240102	23000	20.00	20240426	45600	-39.47	20230718	23000	20.00	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	508	N	N
3	20240628	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27550	-650	5	-2.30	37069203450	1340495	110.42	28100	28200	27300	36650	19750	28200	27652.64	21.86	0	194731	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47356	-23.53	0.60	12	0.78	-1171.00	45611.00	45650	20230623	-39.65	23000	20240426	19.78	39500	-30.25	20240102	23000	19.78	20240426	45600	-39.58	20230718	23000	19.78	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
4	20240628	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27600	-600	5	-2.13	33426918200	1208366	99.54	28100	28200	27300	36650	19750	28200	27662.11	21.86	0	186697	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47442	-23.57	0.61	12	0.70	-1171.00	45611.00	45650	20230623	-39.54	23000	20240426	20.00	39500	-30.13	20240102	23000	20.00	20240426	45600	-39.47	20230718	23000	20.00	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
5	20240628	130251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27800	-400	5	-1.42	30187798850	1091397	89.90	28100	28200	27300	36650	19750	28200	27658.89	21.86	0	185356	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47786	-23.74	0.61	12	0.63	-1171.00	45611.00	45650	20230623	-39.10	23000	20240426	20.87	39500	-29.62	20240102	23000	20.87	20240426	45600	-39.04	20230718	23000	20.87	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
6	20240628	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27800	-400	5	-1.42	28111863750	1016645	83.74	28100	28200	27300	36650	19750	28200	27650.64	21.86	0	168432	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47786	-23.74	0.61	12	0.59	-1171.00	45611.00	45650	20230623	-39.10	23000	20240426	20.87	39500	-29.62	20240102	23000	20.87	20240426	45600	-39.04	20230718	23000	20.87	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
7	20240628	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27700	-500	5	-1.77	23302275300	843590	69.49	28100	28200	27300	36650	19750	28200	27621.52	21.86	0	128716	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47614	-23.65	0.61	12	0.49	-1171.00	45611.00	45650	20230623	-39.32	23000	20240426	20.43	39500	-29.87	20240102	23000	20.43	20240426	45600	-39.25	20230718	23000	20.43	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
8	20240628	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27600	-600	5	-2.13	14689928700	529947	43.65	28100	28200	27500	36650	19750	28200	27717.99	21.86	0	32361	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47442	-23.57	0.61	12	0.31	-1171.00	45611.00	45650	20230623	-39.54	23000	20240426	20.00	39500	-30.13	20240102	23000	20.00	20240426	45600	-39.47	20230718	23000	20.00	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
9	20240628	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	27850	-350	5	-1.24	1581169850	56449	4.65	28100	28200	27800	36650	19750	28200	28004.40	21.86	0	-9724	29733	28966	28533	27766	27333	28750	27550	8757	8450	5000	20300	50	1	171892536	47872	-23.78	0.61	12	0.03	-1171.00	45611.00	45650	20230623	-38.99	23000	20240426	21.09	39500	-29.49	20240102	23000	21.09	20240426	45600	-38.93	20230718	23000	21.09	20240426	1.64	N	009830	5000	8756 억	37569708	N	N	3825	N	N
10	20240627	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28200	-650	5	-2.25	34360530250	1203273	80.50	28800	29300	28100	37500	20200	28850	28556.60	21.82	0	6148	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	48474	-24.08	0.62	12	0.70	-1171.00	45611.00	46150	20230621	-38.89	23000	20240426	22.61	39500	-28.61	20240102	23000	22.61	20240426	45600	-38.16	20230718	23000	22.61	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	3825	N	N
11	20240627	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28250	-600	5	-2.08	29909997600	1045279	69.93	28800	29300	28150	37500	20200	28850	28613.84	21.82	0	-5587	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	48560	-24.12	0.62	12	0.61	-1171.00	45611.00	46150	20230621	-38.79	23000	20240426	22.83	39500	-28.48	20240102	23000	22.83	20240426	45600	-38.05	20230718	23000	22.83	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
12	20240627	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28350	-500	5	-1.73	24400195150	850216	56.88	28800	29300	28200	37500	20200	28850	28698.41	21.82	0	-36918	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	48732	-24.21	0.62	12	0.49	-1171.00	45611.00	46150	20230621	-38.57	23000	20240426	23.26	39500	-28.23	20240102	23000	23.26	20240426	45600	-37.83	20230718	23000	23.26	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
13	20240627	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28400	-450	5	-1.56	18017680250	624954	41.81	28800	29300	28400	37500	20200	28850	28830.34	21.82	0	-99032	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	48817	-24.25	0.62	12	0.36	-1171.00	45611.00	46150	20230621	-38.46	23000	20240426	23.48	39500	-28.10	20240102	23000	23.48	20240426	45600	-37.72	20230718	23000	23.48	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
14	20240627	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28650	-200	5	-0.69	12931948550	446655	29.88	28800	29300	28650	37500	20200	28850	28953.42	21.82	0	-71844	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	49247	-24.47	0.63	12	0.26	-1171.00	45611.00	46150	20230621	-37.92	23000	20240426	24.57	39500	-27.47	20240102	23000	24.57	20240426	45600	-37.17	20230718	23000	24.57	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
15	20240627	110248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28900	50	2	0.17	9302795100	320572	21.45	28800	29300	28650	37500	20200	28850	29020.60	21.82	0	-44901	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	49677	-24.68	0.63	12	0.19	-1171.00	45611.00	46150	20230621	-37.38	23000	20240426	25.65	39500	-26.84	20240102	23000	25.65	20240426	45600	-36.62	20230718	23000	25.65	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
16	20240627	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29250	400	2	1.39	6761673450	232888	15.58	28800	29300	28650	37500	20200	28850	29035.87	21.82	0	-14143	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	50279	-24.98	0.64	12	0.14	-1171.00	45611.00	46150	20230621	-36.62	23000	20240426	27.17	39500	-25.95	20240102	23000	27.17	20240426	45600	-35.86	20230718	23000	27.17	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
17	20240627	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28850	0	3	0.00	895482100	31107	2.08	28800	28950	28650	37500	20200	28850	28782.09	21.82	0	-3127	30216	29532	29066	28382	27916	29300	28150	8757	8650	5000	20770	50	1	171892536	49591	-24.64	0.63	12	0.02	-1171.00	45611.00	46150	20230621	-37.49	23000	20240426	25.43	39500	-26.96	20240102	23000	25.43	20240426	45600	-36.73	20230718	23000	25.43	20240426	1.65	N	009830	5000	8756 억	37515188	N	N	897	N	N
18	20240626	160247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28850	-1000	5	-3.35	43145384300	1487803	189.21	29750	29750	28600	38800	20900	29850	28999.62	21.86	0	-148614	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	49591	-24.64	0.63	12	0.87	-1171.00	45611.00	48050	20230620	-39.96	23000	20240426	25.43	39500	-26.96	20240102	23000	25.43	20240426	45600	-36.73	20230718	23000	25.43	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	886	N	N
19	20240626	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28950	-900	5	-3.02	39476444000	1360825	173.06	29750	29750	28600	38800	20900	29850	29009.10	21.86	0	-126499	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	49763	-24.72	0.63	12	0.79	-1171.00	45611.00	48050	20230620	-39.75	23000	20240426	25.87	39500	-26.71	20240102	23000	25.87	20240426	45600	-36.51	20230718	23000	25.87	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
20	20240626	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28700	-1150	5	-3.85	33973055050	1169688	148.75	29750	29750	28600	38800	20900	29850	29044.43	21.86	0	-149097	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	49333	-24.51	0.63	12	0.68	-1171.00	45611.00	48050	20230620	-40.27	23000	20240426	24.78	39500	-27.34	20240102	23000	24.78	20240426	45600	-37.06	20230718	23000	24.78	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
21	20240626	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29000	-850	5	-2.85	24946918250	856480	108.92	29750	29750	28850	38800	20900	29850	29127.12	21.86	0	-136617	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	49849	-24.77	0.64	12	0.50	-1171.00	45611.00	48050	20230620	-39.65	23000	20240426	26.09	39500	-26.58	20240102	23000	26.09	20240426	45600	-36.40	20230718	23000	26.09	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
22	20240626	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	28950	-900	5	-3.02	21949455050	752887	95.75	29750	29750	28900	38800	20900	29850	29153.56	21.86	0	-135645	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	49763	-24.72	0.63	12	0.44	-1171.00	45611.00	48050	20230620	-39.75	23000	20240426	25.87	39500	-26.71	20240102	23000	25.87	20240426	45600	-36.51	20230718	23000	25.87	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
23	20240626	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29050	-800	5	-2.68	16619218350	569179	72.38	29750	29750	28950	38800	20900	29850	29198.39	21.86	0	-113264	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	49935	-24.81	0.64	12	0.33	-1171.00	45611.00	48050	20230620	-39.54	23000	20240426	26.30	39500	-26.46	20240102	23000	26.30	20240426	45600	-36.29	20230718	23000	26.30	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
24	20240626	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29350	-500	5	-1.68	10730553600	367514	46.74	29750	29750	28950	38800	20900	29850	29197.38	21.86	0	-51149	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	50450	-25.06	0.64	12	0.21	-1171.00	45611.00	48050	20230620	-38.92	23000	20240426	27.61	39500	-25.70	20240102	23000	27.61	20240426	45600	-35.64	20230718	23000	27.61	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
25	20240626	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29200	-650	5	-2.18	2060648650	70014	8.90	29750	29750	29150	38800	20900	29850	29430.96	21.86	0	-18873	30783	30316	30083	29616	29383	30200	29500	8757	8950	5000	21490	50	1	171892536	50193	-24.94	0.64	12	0.04	-1171.00	45611.00	48050	20230620	-39.23	23000	20240426	26.96	39500	-26.08	20240102	23000	26.96	20240426	45600	-35.96	20230718	23000	26.96	20240426	1.67	N	009830	5000	8756 억	37573422	N	N	543	N	N
26	20240625	160246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29850	-150	5	-0.50	21981328650	731307	128.14	30300	30550	29850	39000	21000	30000	30057.88	21.94	-7936	-148990	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51310	-25.49	0.65	12	0.43	-1171.00	45611.00	48050	20230620	-37.88	23000	20240426	29.78	39500	-24.43	20240102	23000	29.78	20240426	45600	-34.54	20230718	23000	29.78	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	543	N	N
27	20240625	150247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29950	-50	5	-0.17	19147732500	636488	111.53	30300	30550	29850	39000	21000	30000	30083.41	21.94	-7936	-110164	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51482	-25.58	0.66	12	0.37	-1171.00	45611.00	48050	20230620	-37.67	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	45600	-34.32	20230718	23000	30.22	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
28	20240625	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29950	-50	5	-0.17	16063872950	533611	93.50	30300	30550	29850	39000	21000	30000	30104.09	21.94	-7936	-84701	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51482	-25.58	0.66	12	0.31	-1171.00	45611.00	48050	20230620	-37.67	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	45600	-34.32	20230718	23000	30.22	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
29	20240625	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	0	3	0.00	13839792450	459479	80.51	30300	30550	29850	39000	21000	30000	30120.62	21.94	-7936	-58824	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51568	-25.62	0.66	12	0.27	-1171.00	45611.00	48050	20230620	-37.57	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	45600	-34.21	20230718	23000	30.43	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
30	20240625	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29900	-100	5	-0.33	12346407450	409703	71.79	30300	30550	29850	39000	21000	30000	30135.02	21.94	-7936	-47200	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51396	-25.53	0.66	12	0.24	-1171.00	45611.00	48050	20230620	-37.77	23000	20240426	30.00	39500	-24.30	20240102	23000	30.00	20240426	45600	-34.43	20230718	23000	30.00	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
31	20240625	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29950	-50	5	-0.17	10073313600	333889	58.50	30300	30550	29850	39000	21000	30000	30169.65	21.94	-7936	-12096	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51482	-25.58	0.66	12	0.19	-1171.00	45611.00	48050	20230620	-37.67	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	45600	-34.32	20230718	23000	30.22	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
32	20240625	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30200	200	2	0.67	7401588800	244870	42.91	30300	30550	29900	39000	21000	30000	30226.61	21.94	-7936	21590	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	51912	-25.79	0.66	12	0.14	-1171.00	45611.00	48050	20230620	-37.15	23000	20240426	31.30	39500	-23.54	20240102	23000	31.30	20240426	45600	-33.77	20230718	23000	31.30	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
33	20240625	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30450	450	2	1.50	881065150	28997	5.08	30300	30500	30250	39000	21000	30000	30384.71	21.94	-7936	7194	30666	30332	30016	29682	29366	30500	29850	8757	9000	5000	21600	50	1	171892536	52341	-26.00	0.67	12	0.02	-1171.00	45611.00	48050	20230620	-36.63	23000	20240426	32.39	39500	-22.91	20240102	23000	32.39	20240426	45600	-33.22	20230718	23000	32.39	20240426	1.67	N	009830	5000	8756 억	37711696	N	N	173	N	N
34	20240624	160246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	100	2	0.33	16914786500	563758	66.41	29900	30350	29700	38850	20950	29900	30003.67	22.02	0	-42075	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51568	-25.62	0.66	12	0.33	-1171.00	45611.00	48050	20230620	-37.57	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	45600	-34.21	20230718	23000	30.43	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	173	N	N
35	20240624	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29950	50	2	0.17	14421409250	480572	56.61	29900	30350	29700	38850	20950	29900	30008.88	22.02	0	-44300	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51482	-25.58	0.66	12	0.28	-1171.00	45611.00	48050	20230620	-37.67	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	45600	-34.32	20230718	23000	30.22	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
36	20240624	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29900	0	3	0.00	12786085350	425922	50.18	29900	30350	29700	38850	20950	29900	30019.83	22.02	0	-32196	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51396	-25.53	0.66	12	0.25	-1171.00	45611.00	48050	20230620	-37.77	23000	20240426	30.00	39500	-24.30	20240102	23000	30.00	20240426	45600	-34.43	20230718	23000	30.00	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
37	20240624	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29950	50	2	0.17	11783517500	392399	46.23	29900	30350	29700	38850	20950	29900	30029.49	22.02	0	-29506	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51482	-25.58	0.66	12	0.23	-1171.00	45611.00	48050	20230620	-37.67	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	45600	-34.32	20230718	23000	30.22	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
38	20240624	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29800	-100	5	-0.33	10527062150	350427	41.28	29900	30350	29700	38850	20950	29900	30040.74	22.02	0	-19637	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51224	-25.45	0.65	12	0.20	-1171.00	45611.00	48050	20230620	-37.98	23000	20240426	29.57	39500	-24.56	20240102	23000	29.57	20240426	45600	-34.65	20230718	23000	29.57	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
39	20240624	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	100	2	0.33	8599514000	285850	33.67	29900	30350	29700	38850	20950	29900	30084.12	22.02	0	-10334	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51568	-25.62	0.66	12	0.17	-1171.00	45611.00	48050	20230620	-37.57	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	45600	-34.21	20230718	23000	30.43	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
40	20240624	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30200	300	2	1.00	5432903200	180552	21.27	29900	30350	29700	38850	20950	29900	30090.71	22.02	0	11303	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51912	-25.79	0.66	12	0.11	-1171.00	45611.00	48050	20230620	-37.15	23000	20240426	31.30	39500	-23.54	20240102	23000	31.30	20240426	45600	-33.77	20230718	23000	31.30	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
41	20240624	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29850	-50	5	-0.17	659336900	22079	2.60	29900	30100	29700	38850	20950	29900	29862.32	22.02	0	-5047	30933	30416	30133	29616	29333	30275	29475	8757	8950	5000	21520	50	1	171892536	51310	-25.49	0.65	12	0.01	-1171.00	45611.00	48050	20230620	-37.88	23000	20240426	29.78	39500	-24.43	20240102	23000	29.78	20240426	45600	-34.54	20230718	23000	29.78	20240426	1.66	N	009830	5000	8756 억	37853888	N	N	214	N	N
42	20240621	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29900	-450	5	-1.48	25155456950	832843	88.94	30550	30650	29850	39450	21250	30350	30205.20	22.12	0	-89854	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	51396	-25.53	0.66	12	0.48	-1171.00	45611.00	48050	20230620	-37.77	23000	20240426	30.00	39500	-24.30	20240102	23000	30.00	20240426	46150	-35.21	20230621	23000	30.00	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	214	N	N
43	20240621	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	-350	5	-1.15	20848021250	688914	73.57	30550	30650	29850	39450	21250	30350	30262.03	22.12	0	-46204	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	51568	-25.62	0.66	12	0.40	-1171.00	45611.00	48050	20230620	-37.57	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	46150	-34.99	20230621	23000	30.43	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
44	20240621	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30400	50	2	0.16	16711905250	551715	58.91	30550	30650	29850	39450	21250	30350	30290.72	22.12	0	-14285	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	52255	-25.96	0.67	12	0.32	-1171.00	45611.00	48050	20230620	-36.73	23000	20240426	32.17	39500	-23.04	20240102	23000	32.17	20240426	46150	-34.13	20230621	23000	32.17	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
45	20240621	130239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	150	2	0.49	14719084850	486181	51.92	30550	30650	29850	39450	21250	30350	30274.75	22.12	0	-9245	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	52427	-26.05	0.67	12	0.28	-1171.00	45611.00	48050	20230620	-36.52	23000	20240426	32.61	39500	-22.78	20240102	23000	32.61	20240426	46150	-33.91	20230621	23000	32.61	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
46	20240621	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30550	200	2	0.66	12799233850	423325	45.20	30550	30650	29850	39450	21250	30350	30234.74	22.12	0	-12530	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	52513	-26.09	0.67	12	0.25	-1171.00	45611.00	48050	20230620	-36.42	23000	20240426	32.83	39500	-22.66	20240102	23000	32.83	20240426	46150	-33.80	20230621	23000	32.83	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
47	20240621	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30250	-100	5	-0.33	10971187750	363316	38.80	30550	30650	29850	39450	21250	30350	30196.95	22.12	0	-15175	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	51997	-25.83	0.66	12	0.21	-1171.00	45611.00	48050	20230620	-37.04	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	46150	-34.45	20230621	23000	31.52	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
48	20240621	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30200	-150	5	-0.49	6993116650	232262	24.80	30550	30550	29850	39450	21250	30350	30107.71	22.12	0	-20579	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	51912	-25.79	0.66	12	0.14	-1171.00	45611.00	48050	20230620	-37.15	23000	20240426	31.30	39500	-23.54	20240102	23000	31.30	20240426	46150	-34.56	20230621	23000	31.30	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
49	20240621	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30300	-50	5	-0.16	1129917900	37097	3.96	30550	30550	30250	39450	21250	30350	30461.45	22.12	0	-20429	31650	31000	30500	29850	29350	30750	29600	8757	9100	5000	21850	50	1	171892536	52083	-25.88	0.66	12	0.02	-1171.00	45611.00	48050	20230620	-36.94	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	46150	-34.34	20230621	23000	31.74	20240426	1.67	N	009830	5000	8756 억	38016721	N	N	1632	N	N
50	20240620	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30350	0	3	0.00	28338031100	927510	72.09	30500	31150	30000	39450	21250	30350	30553.18	22.14	0	-47439	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52169	-25.92	0.67	12	0.54	-1171.00	45611.00	48550	20230614	-37.49	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	48050	-36.84	20230620	23000	31.96	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1632	N	N
51	20240620	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30600	250	2	0.82	24535881250	802588	62.38	30500	31150	30000	39450	21250	30350	30571.05	22.14	0	-30723	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52599	-26.13	0.67	12	0.47	-1171.00	45611.00	48550	20230614	-36.97	23000	20240426	33.04	39500	-22.53	20240102	23000	33.04	20240426	48050	-36.32	20230620	23000	33.04	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
52	20240620	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	150	2	0.49	21737503850	710805	55.25	30500	31150	30000	39450	21250	30350	30581.64	22.14	0	-25404	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52427	-26.05	0.67	12	0.41	-1171.00	45611.00	48550	20230614	-37.18	23000	20240426	32.61	39500	-22.78	20240102	23000	32.61	20240426	48050	-36.52	20230620	23000	32.61	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
53	20240620	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	150	2	0.49	19163374550	626311	48.68	30500	31150	30000	39450	21250	30350	30597.36	22.14	0	-17024	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52427	-26.05	0.67	12	0.36	-1171.00	45611.00	48550	20230614	-37.18	23000	20240426	32.61	39500	-22.78	20240102	23000	32.61	20240426	48050	-36.52	20230620	23000	32.61	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
54	20240620	120240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	150	2	0.49	17128051950	559557	43.49	30500	31150	30000	39450	21250	30350	30610.19	22.14	0	-3929	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52427	-26.05	0.67	12	0.33	-1171.00	45611.00	48550	20230614	-37.18	23000	20240426	32.61	39500	-22.78	20240102	23000	32.61	20240426	48050	-36.52	20230620	23000	32.61	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
55	20240620	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30550	200	2	0.66	15547054300	507801	39.47	30500	31150	30000	39450	21250	30350	30616.62	22.14	0	4712	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52513	-26.09	0.67	12	0.30	-1171.00	45611.00	48550	20230614	-37.08	23000	20240426	32.83	39500	-22.66	20240102	23000	32.83	20240426	48050	-36.42	20230620	23000	32.83	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
56	20240620	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30550	200	2	0.66	12817807650	418357	32.52	30500	31150	30000	39450	21250	30350	30638.69	22.14	0	540	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	52513	-26.09	0.67	12	0.24	-1171.00	45611.00	48550	20230614	-37.08	23000	20240426	32.83	39500	-22.66	20240102	23000	32.83	20240426	48050	-36.42	20230620	23000	32.83	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
57	20240620	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30150	-200	5	-0.66	971467250	32032	2.49	30500	30550	30100	39450	21250	30350	30327.78	22.14	0	-16608	31283	30816	30383	29916	29483	31050	30150	8757	9100	5000	21850	50	1	171892536	51826	-25.75	0.66	12	0.02	-1171.00	45611.00	48550	20230614	-37.90	23000	20240426	31.09	39500	-23.67	20240102	23000	31.09	20240426	48050	-37.25	20230620	23000	31.09	20240426	1.67	N	009830	5000	8756 억	38054233	N	N	1783	N	N
58	20240619	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30350	700	2	2.36	38725413200	1277084	74.21	30000	30850	29950	38500	20800	29650	30323.22	22.16	0	-57597	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	52169	-25.92	0.67	12	0.74	-1171.00	45611.00	48550	20230614	-37.49	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	48050	-36.84	20230620	23000	31.96	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	1783	N	N
59	20240619	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30300	650	2	2.19	35764521450	1179442	68.54	30000	30850	29950	38500	20800	29650	30323.27	22.16	0	-50307	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	52083	-25.88	0.66	12	0.69	-1171.00	45611.00	48550	20230614	-37.59	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	48050	-36.94	20230620	23000	31.74	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
60	20240619	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30250	600	2	2.02	32721569800	1078886	62.69	30000	30850	29950	38500	20800	29650	30329.05	22.16	0	-63615	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	51997	-25.83	0.66	12	0.63	-1171.00	45611.00	48550	20230614	-37.69	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	48050	-37.04	20230620	23000	31.52	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
61	20240619	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30150	500	2	1.69	30231460000	996452	57.90	30000	30850	29950	38500	20800	29650	30339.12	22.16	0	-63837	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	51826	-25.75	0.66	12	0.58	-1171.00	45611.00	48550	20230614	-37.90	23000	20240426	31.09	39500	-23.67	20240102	23000	31.09	20240426	48050	-37.25	20230620	23000	31.09	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
62	20240619	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30300	650	2	2.19	27511492400	906567	52.68	30000	30850	29950	38500	20800	29650	30346.92	22.16	0	-76677	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	52083	-25.88	0.66	12	0.53	-1171.00	45611.00	48550	20230614	-37.59	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	48050	-36.94	20230620	23000	31.74	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
63	20240619	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30150	500	2	1.69	23806586100	783778	45.54	30000	30850	29950	38500	20800	29650	30374.17	22.16	0	-54364	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	51826	-25.75	0.66	12	0.46	-1171.00	45611.00	48550	20230614	-37.90	23000	20240426	31.09	39500	-23.67	20240102	23000	31.09	20240426	48050	-37.25	20230620	23000	31.09	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
64	20240619	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30650	1000	2	3.37	18648221050	613782	35.67	30000	30850	29950	38500	20800	29650	30382.52	22.16	0	-32768	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	52685	-26.17	0.67	12	0.36	-1171.00	45611.00	48550	20230614	-36.87	23000	20240426	33.26	39500	-22.41	20240102	23000	33.26	20240426	48050	-36.21	20230620	23000	33.26	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
65	20240619	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30100	450	2	1.52	1982598000	65873	3.83	30000	30300	29950	38500	20800	29650	30097.49	22.16	0	-5336	30583	30116	29733	29266	28883	29925	29075	8757	8850	5000	21340	50	1	171892536	51740	-25.70	0.66	12	0.04	-1171.00	45611.00	48550	20230614	-38.00	23000	20240426	30.87	39500	-23.80	20240102	23000	30.87	20240426	48050	-37.36	20230620	23000	30.87	20240426	1.65	N	009830	5000	8756 억	38090096	N	N	725	N	N
66	20240618	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29650	-600	5	-1.98	50419699300	1700019	144.21	29950	30200	29350	39300	21200	30250	29656.21	22.13	0	53042	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	50966	-25.32	0.65	12	0.99	-1171.00	45611.00	49000	20230612	-39.49	23000	20240426	28.91	39500	-24.94	20240102	23000	28.91	20240426	48050	-38.29	20230620	23000	28.91	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	725	N	N
67	20240618	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29800	-450	5	-1.49	46372896600	1563865	132.66	29950	30200	29350	39300	21200	30250	29650.41	22.13	0	79028	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	51224	-25.45	0.65	12	0.91	-1171.00	45611.00	49000	20230612	-39.18	23000	20240426	29.57	39500	-24.56	20240102	23000	29.57	20240426	48050	-37.98	20230620	23000	29.57	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
68	20240618	140237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29550	-700	5	-2.31	41830517850	1410538	119.65	29950	30200	29350	39300	21200	30250	29653.14	22.13	0	94411	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	50794	-25.23	0.65	12	0.82	-1171.00	45611.00	49000	20230612	-39.69	23000	20240426	28.48	39500	-25.19	20240102	23000	28.48	20240426	48050	-38.50	20230620	23000	28.48	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
69	20240618	130239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29900	-350	5	-1.16	34041814500	1147913	97.37	29950	30200	29350	39300	21200	30250	29652.23	22.13	0	-542	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	51396	-25.53	0.66	12	0.67	-1171.00	45611.00	49000	20230612	-38.98	23000	20240426	30.00	39500	-24.30	20240102	23000	30.00	20240426	48050	-37.77	20230620	23000	30.00	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
70	20240618	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29900	-350	5	-1.16	32132648000	1083969	91.95	29950	30200	29350	39300	21200	30250	29640.09	22.13	0	813	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	51396	-25.53	0.66	12	0.63	-1171.00	45611.00	49000	20230612	-38.98	23000	20240426	30.00	39500	-24.30	20240102	23000	30.00	20240426	48050	-37.77	20230620	23000	30.00	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
71	20240618	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29600	-650	5	-2.15	28255946250	953939	80.92	29950	30200	29350	39300	21200	30250	29616.24	22.13	0	-28111	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	50880	-25.28	0.65	12	0.55	-1171.00	45611.00	49000	20230612	-39.59	23000	20240426	28.70	39500	-25.06	20240102	23000	28.70	20240426	48050	-38.40	20230620	23000	28.70	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
72	20240618	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29400	-850	5	-2.81	22985661450	775638	65.79	29950	30200	29350	39300	21200	30250	29629.65	22.13	0	-38151	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	50536	-25.11	0.64	12	0.45	-1171.00	45611.00	49000	20230612	-40.00	23000	20240426	27.83	39500	-25.57	20240102	23000	27.83	20240426	48050	-38.81	20230620	23000	27.83	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
73	20240618	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29800	-450	5	-1.49	3598661000	120049	10.18	29950	30200	29800	39300	21200	30250	29961.99	22.13	0	18846	31250	30750	30450	29950	29650	30600	29800	8757	9050	5000	21780	50	1	171892536	51224	-25.45	0.65	12	0.07	-1171.00	45611.00	49000	20230612	-39.18	23000	20240426	29.57	39500	-24.56	20240102	23000	29.57	20240426	48050	-37.98	20230620	23000	29.57	20240426	1.72	N	009830	5000	8756 억	38037815	N	N	557	N	N
74	20240617	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30250	-800	5	-2.58	35384521850	1163523	43.62	30350	30950	30150	40350	21750	31050	30411.74	22.21	0	-108574	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	51997	-25.83	0.66	12	0.68	-1171.00	45611.00	49000	20230612	-38.27	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	48050	-37.04	20230620	23000	31.52	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	557	N	N
75	20240617	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30250	-800	5	-2.58	31478163300	1034468	38.78	30350	30950	30150	40350	21750	31050	30429.12	22.21	0	-86990	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	51997	-25.83	0.66	12	0.60	-1171.00	45611.00	49000	20230612	-38.27	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	48050	-37.04	20230620	23000	31.52	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
76	20240617	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30300	-750	5	-2.42	27831693250	914133	34.27	30350	30950	30150	40350	21750	31050	30445.78	22.21	0	-74219	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	52083	-25.88	0.66	12	0.53	-1171.00	45611.00	49000	20230612	-38.16	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	48050	-36.94	20230620	23000	31.74	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
77	20240617	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30250	-800	5	-2.58	25972438850	852758	31.97	30350	30950	30150	40350	21750	31050	30456.75	22.21	0	-78063	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	51997	-25.83	0.66	12	0.50	-1171.00	45611.00	49000	20230612	-38.27	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	48050	-37.04	20230620	23000	31.52	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
78	20240617	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30300	-750	5	-2.42	21789048750	714588	26.79	30350	30950	30150	40350	21750	31050	30491.50	22.21	0	-51062	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	52083	-25.88	0.66	12	0.42	-1171.00	45611.00	49000	20230612	-38.16	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	48050	-36.94	20230620	23000	31.74	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
79	20240617	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30450	-600	5	-1.93	18586236650	609172	22.84	30350	30950	30150	40350	21750	31050	30510.36	22.21	0	-37133	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	52341	-26.00	0.67	12	0.35	-1171.00	45611.00	49000	20230612	-37.86	23000	20240426	32.39	39500	-22.91	20240102	23000	32.39	20240426	48050	-36.63	20230620	23000	32.39	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
80	20240617	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30500	-550	5	-1.77	13260359450	435242	16.32	30350	30800	30150	40350	21750	31050	30466.18	22.21	0	-33373	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	52427	-26.05	0.67	12	0.25	-1171.00	45611.00	49000	20230612	-37.76	23000	20240426	32.61	39500	-22.78	20240102	23000	32.61	20240426	48050	-36.52	20230620	23000	32.61	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
81	20240617	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30200	-850	5	-2.74	3007487000	99194	3.72	30350	30550	30150	40350	21750	31050	30316.74	22.21	0	16357	33883	32466	31733	30316	29583	32100	29950	8757	9300	5000	22350	50	1	171892536	51912	-25.79	0.66	12	0.06	-1171.00	45611.00	49000	20230612	-38.37	23000	20240426	31.30	39500	-23.54	20240102	23000	31.30	20240426	48050	-37.15	20230620	23000	31.30	20240426	1.69	N	009830	5000	8756 억	38174446	N	N	10868	N	N
82	20240614	160220	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	-2300	5	-6.90	83630430500	2647285	96.82	33100	33150	31000	43350	23350	33350	31591.56	22.24	0	-417853	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	53373	-26.52	0.68	12	1.54	-1171.00	45611.00	49000	20230612	-36.63	23000	20240426	35.00	39500	-21.39	20240102	23000	35.00	20240426	48550	-36.05	20230614	23000	35.00	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	10868	N	N
83	20240614	150220	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31150	-2200	5	-6.60	73843731050	2332411	85.30	33100	33150	31050	43350	23350	33350	31659.20	22.24	0	-409325	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	53545	-26.60	0.68	12	1.36	-1171.00	45611.00	49000	20230612	-36.43	23000	20240426	35.43	39500	-21.14	20240102	23000	35.43	20240426	48550	-35.84	20230614	23000	35.43	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
84	20240614	140220	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31200	-2150	5	-6.45	65280937400	2057339	75.24	33100	33150	31050	43350	23350	33350	31730.08	22.24	0	-352734	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	53630	-26.64	0.68	12	1.20	-1171.00	45611.00	49000	20230612	-36.33	23000	20240426	35.65	39500	-21.01	20240102	23000	35.65	20240426	48550	-35.74	20230614	23000	35.65	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
85	20240614	130220	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31200	-2150	5	-6.45	59621249250	1876026	68.61	33100	33150	31050	43350	23350	33350	31779.89	22.24	0	-304179	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	53630	-26.64	0.68	12	1.09	-1171.00	45611.00	49000	20230612	-36.33	23000	20240426	35.65	39500	-21.01	20240102	23000	35.65	20240426	48550	-35.74	20230614	23000	35.65	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
86	20240614	120221	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31300	-2050	5	-6.15	50525771000	1584997	57.97	33100	33150	31200	43350	23350	33350	31876.72	22.24	0	-191629	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	53802	-26.73	0.69	12	0.92	-1171.00	45611.00	49000	20230612	-36.12	23000	20240426	36.09	39500	-20.76	20240102	23000	36.09	20240426	48550	-35.53	20230614	23000	36.09	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
87	20240614	110232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31600	-1750	5	-5.25	38546873500	1202903	43.99	33100	33150	31500	43350	23350	33350	32043.94	22.24	0	-101011	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	54318	-26.99	0.69	12	0.70	-1171.00	45611.00	49000	20230612	-35.51	23000	20240426	37.39	39500	-20.00	20240102	23000	37.39	20240426	48550	-34.91	20230614	23000	37.39	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
88	20240614	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31900	-1450	5	-4.35	26256605200	814893	29.80	33100	33150	31750	43350	23350	33350	32219.73	22.24	0	-54411	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	54834	-27.24	0.70	12	0.47	-1171.00	45611.00	49000	20230612	-34.90	23000	20240426	38.70	39500	-19.24	20240102	23000	38.70	20240426	48550	-34.29	20230614	23000	38.70	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
89	20240614	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32700	-650	5	-1.95	3782759250	114637	4.19	33100	33150	32650	43350	23350	33350	32995.05	22.24	0	-42353	35150	34250	33400	32500	31650	33825	32075	8757	10000	5000	24010	50	1	171892536	56209	-27.92	0.72	12	0.07	-1171.00	45611.00	49000	20230612	-33.27	23000	20240426	42.17	39500	-17.22	20240102	23000	42.17	20240426	48550	-32.65	20230614	23000	42.17	20240426	1.72	N	009830	5000	8756 억	38223847	N	N	41124	N	N
90	20240613	160231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33350	-550	5	-1.62	89557460500	2691660	64.61	34200	34300	32550	44050	23750	33900	33272.09	22.37	0	-85443	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	57326	-28.48	0.73	12	1.57	-1171.00	45611.00	49000	20230612	-31.94	23000	20240426	45.00	39500	-15.57	20240102	23000	45.00	20240426	48550	-31.31	20230614	23000	45.00	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	36632	N	N
91	20240613	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32850	-1050	5	-3.10	71475766000	2145933	51.51	34200	34300	32550	44050	23750	33900	33307.55	22.37	0	-193551	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	56467	-28.05	0.72	12	1.25	-1171.00	45611.00	49000	20230612	-32.96	23000	20240426	42.83	39500	-16.84	20240102	23000	42.83	20240426	48550	-32.34	20230614	23000	42.83	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
92	20240613	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32900	-1000	5	-2.95	62014621400	1857172	44.58	34200	34300	32800	44050	23750	33900	33391.96	22.37	0	-157023	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	56553	-28.10	0.72	12	1.08	-1171.00	45611.00	49000	20230612	-32.86	23000	20240426	43.04	39500	-16.71	20240102	23000	43.04	20240426	48550	-32.23	20230614	23000	43.04	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
93	20240613	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32900	-1000	5	-2.95	53992750700	1613889	38.74	34200	34300	32850	44050	23750	33900	33455.06	22.37	0	-140552	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	56553	-28.10	0.72	12	0.94	-1171.00	45611.00	49000	20230612	-32.86	23000	20240426	43.04	39500	-16.71	20240102	23000	43.04	20240426	48550	-32.23	20230614	23000	43.04	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
94	20240613	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33150	-750	5	-2.21	43077982800	1283358	30.81	34200	34300	33000	44050	23750	33900	33566.61	22.37	0	-65558	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	56982	-28.31	0.73	12	0.75	-1171.00	45611.00	49000	20230612	-32.35	23000	20240426	44.13	39500	-16.08	20240102	23000	44.13	20240426	48550	-31.72	20230614	23000	44.13	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
95	20240613	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33600	-300	5	-0.88	35129403200	1044639	25.08	34200	34300	33000	44050	23750	33900	33628.27	22.37	0	-35076	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	57756	-28.69	0.74	12	0.61	-1171.00	45611.00	49000	20230612	-31.43	23000	20240426	46.09	39500	-14.94	20240102	23000	46.09	20240426	48550	-30.79	20230614	23000	46.09	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
96	20240613	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33750	-150	5	-0.44	25073529850	747457	17.94	34200	34300	33000	44050	23750	33900	33545.11	22.37	0	-50087	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	58014	-28.82	0.74	12	0.43	-1171.00	45611.00	49000	20230612	-31.12	23000	20240426	46.74	39500	-14.56	20240102	23000	46.74	20240426	48550	-30.48	20230614	23000	46.74	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
97	20240613	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33750	-150	5	-0.44	5224172600	153577	3.69	34200	34300	33700	44050	23750	33900	34016.64	22.37	0	-81041	35666	34782	33416	32532	31166	35225	32975	8757	10150	5000	24400	50	1	171892536	58014	-28.82	0.74	12	0.09	-1171.00	45611.00	49000	20230612	-31.12	23000	20240426	46.74	39500	-14.56	20240102	23000	46.74	20240426	48550	-30.48	20230614	23000	46.74	20240426	1.74	N	009830	5000	8756 억	38447544	N	N	1088	N	N
98	20240612	160229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33900	1550	2	4.79	139281271750	4142205	102.98	32700	34300	32050	42050	22650	32350	33624.69	22.36	0	101078	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	58272	-28.95	0.74	12	2.41	-1171.00	45611.00	49000	20230612	-30.82	23000	20240426	47.39	39500	-14.18	20240102	23000	47.39	20240426	49000	-30.82	20230612	23000	47.39	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1088	N	N
99	20240612	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33950	1600	2	4.95	131488372150	3912425	97.27	32700	34300	32050	42050	22650	32350	33607.98	22.36	0	69200	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	58358	-28.99	0.74	12	2.28	-1171.00	45611.00	49000	20230612	-30.71	23000	20240426	47.61	39500	-14.05	20240102	23000	47.61	20240426	49000	-30.71	20230612	23000	47.61	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
100	20240612	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33650	1300	2	4.02	119248405800	3549557	88.25	32700	34300	32050	42050	22650	32350	33595.38	22.36	0	43610	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	57842	-28.74	0.74	12	2.06	-1171.00	45611.00	49000	20230612	-31.33	23000	20240426	46.30	39500	-14.81	20240102	23000	46.30	20240426	49000	-31.33	20230612	23000	46.30	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
101	20240612	130232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33750	1400	2	4.33	110695901200	3296055	81.95	32700	34300	32050	42050	22650	32350	33584.45	22.36	0	81471	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	58014	-28.82	0.74	12	1.92	-1171.00	45611.00	49000	20230612	-31.12	23000	20240426	46.74	39500	-14.56	20240102	23000	46.74	20240426	49000	-31.12	20230612	23000	46.74	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
102	20240612	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33750	1400	2	4.33	101300166000	3018692	75.05	32700	34300	32050	42050	22650	32350	33557.73	22.36	0	36943	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	58014	-28.82	0.74	12	1.76	-1171.00	45611.00	49000	20230612	-31.12	23000	20240426	46.74	39500	-14.56	20240102	23000	46.74	20240426	49000	-31.12	20230612	23000	46.74	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
103	20240612	110230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33850	1500	2	4.64	90098382750	2686168	66.78	32700	34300	32050	42050	22650	32350	33541.71	22.36	0	17704	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	58186	-28.91	0.74	12	1.56	-1171.00	45611.00	49000	20230612	-30.92	23000	20240426	47.17	39500	-14.30	20240102	23000	47.17	20240426	49000	-30.92	20230612	23000	47.17	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
104	20240612	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	33850	1500	2	4.64	76507024850	2283868	56.78	32700	34300	32050	42050	22650	32350	33499.01	22.36	0	-19933	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	58186	-28.91	0.74	12	1.33	-1171.00	45611.00	49000	20230612	-30.92	23000	20240426	47.17	39500	-14.30	20240102	23000	47.17	20240426	49000	-30.92	20230612	23000	47.17	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
105	20240612	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32500	150	2	0.46	5647940800	173700	4.32	32700	32800	32050	42050	22650	32350	32515.73	22.36	0	-38201	34216	33282	31666	30732	29116	33750	31200	8757	9700	5000	23290	50	1	171892536	55865	-27.75	0.71	12	0.10	-1171.00	45611.00	49000	20230612	-33.67	23000	20240426	41.30	39500	-17.72	20240102	23000	41.30	20240426	49000	-33.67	20230612	23000	41.30	20240426	1.71	N	009830	5000	8756 억	38441258	N	N	1252	N	N
106	20240610	160229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29750	350	2	1.19	35716270000	1195613	95.14	29500	30400	29350	38200	20600	29400	29873.75	22.23	0	-45676	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51138	-25.41	0.65	12	0.70	-1171.00	45611.00	49000	20230612	-39.29	23000	20240426	29.35	39500	-24.68	20240102	23000	29.35	20240426	49000	-39.29	20230612	23000	29.35	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2550	N	N
107	20240610	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29850	450	2	1.53	33476449100	1120423	89.15	29500	30400	29350	38200	20600	29400	29879.27	22.23	0	-39589	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51310	-25.49	0.65	12	0.65	-1171.00	45611.00	49000	20230612	-39.08	23000	20240426	29.78	39500	-24.43	20240102	23000	29.78	20240426	49000	-39.08	20230612	23000	29.78	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
108	20240610	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29700	300	2	1.02	29535360500	988098	78.62	29500	30400	29350	38200	20600	29400	29892.14	22.23	0	-4935	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51052	-25.36	0.65	12	0.57	-1171.00	45611.00	49000	20230612	-39.39	23000	20240426	29.13	39500	-24.81	20240102	23000	29.13	20240426	49000	-39.39	20230612	23000	29.13	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
109	20240610	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	600	2	2.04	25980804700	869130	69.16	29500	30400	29350	38200	20600	29400	29894.05	22.23	0	10722	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51568	-25.62	0.66	12	0.51	-1171.00	45611.00	49000	20230612	-38.78	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	49000	-38.78	20230612	23000	30.43	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
110	20240610	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29750	350	2	1.19	24006504250	803031	63.90	29500	30400	29350	38200	20600	29400	29896.13	22.23	0	11442	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51138	-25.41	0.65	12	0.47	-1171.00	45611.00	49000	20230612	-39.29	23000	20240426	29.35	39500	-24.68	20240102	23000	29.35	20240426	49000	-39.29	20230612	23000	29.35	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
111	20240610	110230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29900	500	2	1.70	21533789200	720316	57.32	29500	30400	29350	38200	20600	29400	29896.32	22.23	0	15503	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51396	-25.53	0.66	12	0.42	-1171.00	45611.00	49000	20230612	-38.98	23000	20240426	30.00	39500	-24.30	20240102	23000	30.00	20240426	49000	-38.98	20230612	23000	30.00	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
112	20240610	100230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30000	600	2	2.04	17399288000	582131	46.32	29500	30400	29350	38200	20600	29400	29890.67	22.23	0	30330	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	51568	-25.62	0.66	12	0.34	-1171.00	45611.00	49000	20230612	-38.78	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	49000	-38.78	20230612	23000	30.43	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
113	20240610	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29600	200	2	0.68	1986221550	67155	5.34	29500	29750	29500	38200	20600	29400	29582.21	22.23	0	-7065	30833	30116	29483	28766	28133	29800	28450	8757	8800	5000	21160	50	1	171892536	50880	-25.28	0.65	12	0.04	-1171.00	45611.00	49000	20230612	-39.59	23000	20240426	28.70	39500	-25.06	20240102	23000	28.70	20240426	49000	-39.59	20230612	23000	28.70	20240426	1.75	N	009830	5000	8756 억	38215290	N	N	2744	N	N
114	20240607	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29400	-50	5	-0.17	35927340850	1224535	124.29	29600	30200	28850	38250	20650	29450	29339.43	22.18	0	-60609	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	50536	-25.11	0.64	12	0.71	-1171.00	45611.00	49000	20230612	-40.00	23000	20240426	27.83	39500	-25.57	20240102	23000	27.83	20240426	49000	-40.00	20230612	23000	27.83	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	2744	N	N
115	20240607	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29200	-250	5	-0.85	32400638000	1104334	112.09	29600	30200	28850	38250	20650	29450	29339.52	22.18	0	-98282	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	50193	-24.94	0.64	12	0.64	-1171.00	45611.00	49000	20230612	-40.41	23000	20240426	26.96	39500	-26.08	20240102	23000	26.96	20240426	49000	-40.41	20230612	23000	26.96	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
116	20240607	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29300	-150	5	-0.51	28740653500	979041	99.37	29600	30200	28850	38250	20650	29450	29355.91	22.18	0	-88131	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	50365	-25.02	0.64	12	0.57	-1171.00	45611.00	49000	20230612	-40.20	23000	20240426	27.39	39500	-25.82	20240102	23000	27.39	20240426	49000	-40.20	20230612	23000	27.39	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
117	20240607	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29450	0	3	0.00	26501335850	902730	91.63	29600	30200	28850	38250	20650	29450	29356.87	22.18	0	-77651	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	50622	-25.15	0.65	12	0.53	-1171.00	45611.00	49000	20230612	-39.90	23000	20240426	28.04	39500	-25.44	20240102	23000	28.04	20240426	49000	-39.90	20230612	23000	28.04	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
118	20240607	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29350	-100	5	-0.34	23023123050	784623	79.64	29600	30200	28850	38250	20650	29450	29342.90	22.18	0	-74733	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	50450	-25.06	0.64	12	0.46	-1171.00	45611.00	49000	20230612	-40.10	23000	20240426	27.61	39500	-25.70	20240102	23000	27.61	20240426	49000	-40.10	20230612	23000	27.61	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
119	20240607	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29100	-350	5	-1.19	20478693350	697524	70.80	29600	30200	28850	38250	20650	29450	29359.11	22.18	0	-85958	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	50021	-24.85	0.64	12	0.41	-1171.00	45611.00	49000	20230612	-40.61	23000	20240426	26.52	39500	-26.33	20240102	23000	26.52	20240426	49000	-40.61	20230612	23000	26.52	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
120	20240607	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29050	-400	5	-1.36	17167307350	583492	59.22	29600	30200	28850	38250	20650	29450	29421.66	22.18	0	-73752	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	49935	-24.81	0.64	12	0.34	-1171.00	45611.00	49000	20230612	-40.71	23000	20240426	26.30	39500	-26.46	20240102	23000	26.30	20240426	49000	-40.71	20230612	23000	26.30	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
121	20240607	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30150	700	2	2.38	2826435050	94599	9.60	29600	30200	29550	38250	20650	29450	29878.54	22.18	0	31912	30283	29866	29533	29116	28783	29700	28950	8757	8800	5000	21200	50	1	171892536	51826	-25.75	0.66	12	0.06	-1171.00	45611.00	49000	20230612	-38.47	23000	20240426	31.09	39500	-23.67	20240102	23000	31.09	20240426	49000	-38.47	20230612	23000	31.09	20240426	1.79	N	009830	5000	8756 억	38126423	N	N	24598	N	N
122	20240605	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29450	-250	5	-0.84	28406226850	962792	41.17	29500	29950	29200	38600	20800	29700	29503.68	22.15	0	29494	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	50622	-25.15	0.65	12	0.56	-1171.00	45611.00	49000	20230612	-39.90	23000	20240426	28.04	39500	-25.44	20240102	23000	28.04	20240426	49000	-39.90	20230612	23000	28.04	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	24598	N	N
123	20240605	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29300	-400	5	-1.35	25576900800	866668	37.06	29500	29950	29200	38600	20800	29700	29511.32	22.15	0	22066	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	50365	-25.02	0.64	12	0.50	-1171.00	45611.00	49000	20230612	-40.20	23000	20240426	27.39	39500	-25.82	20240102	23000	27.39	20240426	49000	-40.20	20230612	23000	27.39	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
124	20240605	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29300	-400	5	-1.35	21608252750	731157	31.27	29500	29950	29200	38600	20800	29700	29553.10	22.15	0	-10900	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	50365	-25.02	0.64	12	0.43	-1171.00	45611.00	49000	20230612	-40.20	23000	20240426	27.39	39500	-25.82	20240102	23000	27.39	20240426	49000	-40.20	20230612	23000	27.39	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
125	20240605	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29550	-150	5	-0.51	18576690400	627795	26.85	29500	29950	29200	38600	20800	29700	29590.02	22.15	0	-9642	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	50794	-25.23	0.65	12	0.37	-1171.00	45611.00	49000	20230612	-39.69	23000	20240426	28.48	39500	-25.19	20240102	23000	28.48	20240426	49000	-39.69	20230612	23000	28.48	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
126	20240605	120233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29550	-150	5	-0.51	16576355850	559851	23.94	29500	29950	29200	38600	20800	29700	29608.18	22.15	0	-8566	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	50794	-25.23	0.65	12	0.33	-1171.00	45611.00	49000	20230612	-39.69	23000	20240426	28.48	39500	-25.19	20240102	23000	28.48	20240426	49000	-39.69	20230612	23000	28.48	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
127	20240605	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29800	100	2	0.34	13620060100	460152	19.68	29500	29950	29200	38600	20800	29700	29598.60	22.15	0	-2058	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	51224	-25.45	0.65	12	0.27	-1171.00	45611.00	49000	20230612	-39.18	23000	20240426	29.57	39500	-24.56	20240102	23000	29.57	20240426	49000	-39.18	20230612	23000	29.57	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
128	20240605	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29800	100	2	0.34	9243527300	313412	13.40	29500	29850	29200	38600	20800	29700	29491.86	22.15	0	8318	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	51224	-25.45	0.65	12	0.18	-1171.00	45611.00	49000	20230612	-39.18	23000	20240426	29.57	39500	-24.56	20240102	23000	29.57	20240426	49000	-39.18	20230612	23000	29.57	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
129	20240605	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29500	-200	5	-0.67	1185663700	40178	1.72	29500	29700	29400	38600	20800	29700	29500.14	22.15	0	3657	32000	30850	29850	28700	27700	30350	28200	8757	8900	5000	21380	50	1	171892536	50708	-25.19	0.65	12	0.02	-1171.00	45611.00	49000	20230612	-39.80	23000	20240426	28.26	39500	-25.32	20240102	23000	28.26	20240426	49000	-39.80	20230612	23000	28.26	20240426	1.82	N	009830	5000	8756 억	38077304	N	N	23231	N	N
130	20240604	160231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29700	-1150	5	-3.73	68728741750	2316021	167.77	30500	31000	28850	40100	21600	30850	29675.28	22.09	0	64208	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	51052	-25.36	0.65	12	1.35	-1171.00	45611.00	49000	20230612	-39.39	23000	20240426	29.13	39500	-24.81	20240102	23000	29.13	20240426	49000	-39.39	20230612	23000	29.13	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	23231	N	N
131	20240604	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29550	-1300	5	-4.21	64911133900	2187275	158.45	30500	31000	28850	40100	21600	30850	29676.67	22.09	0	61305	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	50794	-25.23	0.65	12	1.27	-1171.00	45611.00	49000	20230612	-39.69	23000	20240426	28.48	39500	-25.19	20240102	23000	28.48	20240426	49000	-39.69	20230612	23000	28.48	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
132	20240604	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29750	-1100	5	-3.57	54962463650	1851238	134.10	30500	31000	28850	40100	21600	30850	29689.52	22.09	0	-6819	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	51138	-25.41	0.65	12	1.08	-1171.00	45611.00	49000	20230612	-39.29	23000	20240426	29.35	39500	-24.68	20240102	23000	29.35	20240426	49000	-39.29	20230612	23000	29.35	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
133	20240604	130231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29750	-1100	5	-3.57	51464819850	1733688	125.59	30500	31000	28850	40100	21600	30850	29685.11	22.09	0	-7365	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	51138	-25.41	0.65	12	1.01	-1171.00	45611.00	49000	20230612	-39.29	23000	20240426	29.35	39500	-24.68	20240102	23000	29.35	20240426	49000	-39.29	20230612	23000	29.35	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
134	20240604	120231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29750	-1100	5	-3.57	48451064250	1632390	118.25	30500	31000	28850	40100	21600	30850	29681.00	22.09	0	-13317	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	51138	-25.41	0.65	12	0.95	-1171.00	45611.00	49000	20230612	-39.29	23000	20240426	29.35	39500	-24.68	20240102	23000	29.35	20240426	49000	-39.29	20230612	23000	29.35	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
135	20240604	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29550	-1300	5	-4.21	43244726300	1457193	105.56	30500	31000	28850	40100	21600	30850	29676.66	22.09	0	-46155	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	50794	-25.23	0.65	12	0.85	-1171.00	45611.00	49000	20230612	-39.69	23000	20240426	28.48	39500	-25.19	20240102	23000	28.48	20240426	49000	-39.69	20230612	23000	28.48	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
136	20240604	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	29000	-1850	5	-6.00	33768851850	1135904	82.29	30500	31000	28850	40100	21600	30850	29728.53	22.09	0	-37080	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	49849	-24.77	0.64	12	0.66	-1171.00	45611.00	49000	20230612	-40.82	23000	20240426	26.09	39500	-26.58	20240102	23000	26.09	20240426	49000	-40.82	20230612	23000	26.09	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
137	20240604	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30800	-50	5	-0.16	1469167400	48106	3.48	30500	30800	30400	40100	21600	30850	30539.66	22.09	0	-4531	33016	31932	31266	30182	29516	31600	29850	8757	9250	5000	22210	50	1	171892536	52943	-26.30	0.68	12	0.03	-1171.00	45611.00	49000	20230612	-37.14	23000	20240426	33.91	39500	-22.03	20240102	23000	33.91	20240426	49000	-37.14	20230612	23000	33.91	20240426	1.80	N	009830	5000	8756 억	37974326	N	N	734	N	N
138	20240603	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30850	-600	5	-1.91	42426596950	1363924	50.93	31600	32350	30600	40850	22050	31450	31106.51	22.15	0	-81616	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53029	-26.35	0.68	12	0.79	-1171.00	45611.00	49000	20230612	-37.04	23000	20240426	34.13	39500	-21.90	20240102	23000	34.13	20240426	49000	-37.04	20230612	23000	34.13	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	734	N	N
139	20240603	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30950	-500	5	-1.59	39423178200	1266647	47.30	31600	32350	30600	40850	22050	31450	31124.04	22.15	0	-71831	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53201	-26.43	0.68	12	0.74	-1171.00	45611.00	49000	20230612	-36.84	23000	20240426	34.57	39500	-21.65	20240102	23000	34.57	20240426	49000	-36.84	20230612	23000	34.57	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N
140	20240603	140230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30950	-500	5	-1.59	36352054300	1167356	43.59	31600	32350	30600	40850	22050	31450	31140.50	22.15	0	-71692	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53201	-26.43	0.68	12	0.68	-1171.00	45611.00	49000	20230612	-36.84	23000	20240426	34.57	39500	-21.65	20240102	23000	34.57	20240426	49000	-36.84	20230612	23000	34.57	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N
141	20240603	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	31050	-400	5	-1.27	33143493050	1063509	39.71	31600	32350	30600	40850	22050	31450	31164.28	22.15	0	-66769	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53373	-26.52	0.68	12	0.62	-1171.00	45611.00	49000	20230612	-36.63	23000	20240426	35.00	39500	-21.39	20240102	23000	35.00	20240426	49000	-36.63	20230612	23000	35.00	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N
142	20240603	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	-550	5	-1.75	28312926150	906616	33.85	31600	32350	30600	40850	22050	31450	31229.24	22.15	0	-23321	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53115	-26.39	0.68	12	0.53	-1171.00	45611.00	49000	20230612	-36.94	23000	20240426	34.35	39500	-21.77	20240102	23000	34.35	20240426	49000	-36.94	20230612	23000	34.35	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N
143	20240603	110229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30850	-600	5	-1.91	24960519300	798418	29.81	31600	32350	30600	40850	22050	31450	31262.47	22.15	0	-34667	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53029	-26.35	0.68	12	0.46	-1171.00	45611.00	49000	20230612	-37.04	23000	20240426	34.13	39500	-21.90	20240102	23000	34.13	20240426	49000	-37.04	20230612	23000	34.13	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N
144	20240603	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	30900	-550	5	-1.75	17011866850	541503	20.22	31600	32350	30850	40850	22050	31450	31416.02	22.15	0	-37630	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	53115	-26.39	0.68	12	0.32	-1171.00	45611.00	49000	20230612	-36.94	23000	20240426	34.35	39500	-21.77	20240102	23000	34.35	20240426	49000	-36.94	20230612	23000	34.35	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N
145	20240603	090228	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	32150	700	2	2.23	1855387500	58222	2.17	31600	32200	31600	40850	22050	31450	31867.49	22.15	0	-6828	34116	32782	32116	30782	30116	32450	30450	8757	9400	5000	22640	50	1	171892536	55263	-27.46	0.70	12	0.03	-1171.00	45611.00	49000	20230612	-34.39	23000	20240426	39.78	39500	-18.61	20240102	23000	39.78	20240426	49000	-34.39	20230612	23000	39.78	20240426	1.78	N	009830	5000	8756 억	38074111	N	N	34	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History