KissMeData/011790/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	143200	-8300	5	-5.48	47142175600	321930	77.09	149500	151300	143200	196900	106100	151500	146438.79	16.24	-28078	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	54227	-19.68	3.26	12	0.85	-7276.00	43961.00	200000	20240618	-28.40	68000	20231023	110.59	200000	-28.40	20240618	72000	98.89	20240126	200000	-28.40	20240618	68000	110.59	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	656	N	N
3	20240930	150305	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	144700	-6800	5	-4.49	41922446600	285610	68.39	149500	151300	143500	196900	106100	151500	146780.68	16.24	-23967	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	54795	-19.89	3.29	12	0.75	-7276.00	43961.00	200000	20240618	-27.65	68000	20231023	112.79	200000	-27.65	20240618	72000	100.97	20240126	200000	-27.65	20240618	68000	112.79	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
4	20240930	140304	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	144700	-6800	5	-4.49	36482508700	247946	59.37	149500	151300	143500	196900	106100	151500	147137.38	16.24	-18402	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	54795	-19.89	3.29	12	0.65	-7276.00	43961.00	200000	20240618	-27.65	68000	20231023	112.79	200000	-27.65	20240618	72000	100.97	20240126	200000	-27.65	20240618	68000	112.79	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
5	20240930	130303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147800	-3700	5	-2.44	29426114200	199335	47.73	149500	151300	144600	196900	106100	151500	147619.70	16.24	2626	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	55969	-20.31	3.36	12	0.53	-7276.00	43961.00	200000	20240618	-26.10	68000	20231023	117.35	200000	-26.10	20240618	72000	105.28	20240126	200000	-26.10	20240618	68000	117.35	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
6	20240930	120304	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147800	-3700	5	-2.44	26214370100	177677	42.55	149500	151300	144600	196900	106100	151500	147537.51	16.24	4716	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	55969	-20.31	3.36	12	0.47	-7276.00	43961.00	200000	20240618	-26.10	68000	20231023	117.35	200000	-26.10	20240618	72000	105.28	20240126	200000	-26.10	20240618	68000	117.35	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
7	20240930	110302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	145700	-5800	5	-3.83	21412078200	144752	34.66	149500	151300	145600	196900	106100	151500	147920.33	16.24	1640	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	55174	-20.02	3.31	12	0.38	-7276.00	43961.00	200000	20240618	-27.15	68000	20231023	114.26	200000	-27.15	20240618	72000	102.36	20240126	200000	-27.15	20240618	68000	114.26	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
8	20240930	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-3600	5	-2.38	16857174400	113750	27.24	149500	151300	145900	196900	106100	151500	148192.38	16.24	6282	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	56007	-20.33	3.36	12	0.30	-7276.00	43961.00	200000	20240618	-26.05	68000	20231023	117.50	200000	-26.05	20240618	72000	105.42	20240126	200000	-26.05	20240618	68000	117.50	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
9	20240930	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	-2200	5	-1.45	1929972600	12865	3.08	149500	151300	149300	196900	106100	151500	150007.09	16.24	1549	156833	154166	149333	146666	141833	155500	148000	1893	45400	5000	109080	100	1	37868298	56537	-20.52	3.40	12	0.03	-7276.00	43961.00	200000	20240618	-25.35	68000	20231023	119.56	200000	-25.35	20240618	72000	107.36	20240126	200000	-25.35	20240618	68000	119.56	20231023	1.82	N	011790	5000	1893 억	6148374	N	N	2648	N	N
10	20240927	160302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	4600	2	3.13	61876602900	413668	78.95	145900	152000	144500	190900	102900	146900	149577.57	16.22	-7975	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	57370	-20.82	3.45	12	1.09	-7276.00	43961.00	200000	20240618	-24.25	68000	20231023	122.79	200000	-24.25	20240618	72000	110.42	20240126	200000	-24.25	20240618	68000	122.79	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	2648	N	N
11	20240927	150303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	4000	2	2.72	54794167800	366878	70.02	145900	151100	144500	190900	102900	146900	149354.44	16.22	-7118	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	57143	-20.74	3.43	12	0.97	-7276.00	43961.00	200000	20240618	-24.55	68000	20231023	121.91	200000	-24.55	20240618	72000	109.58	20240126	200000	-24.55	20240618	68000	121.91	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
12	20240927	140305	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149900	3000	2	2.04	48410634600	324382	61.91	145900	151100	144500	190900	102900	146900	149241.61	16.22	-16982	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	56765	-20.60	3.41	12	0.86	-7276.00	43961.00	200000	20240618	-25.05	68000	20231023	120.44	200000	-25.05	20240618	72000	108.19	20240126	200000	-25.05	20240618	68000	120.44	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
13	20240927	130303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149500	2600	2	1.77	44530215600	298483	56.97	145900	151100	144500	190900	102900	146900	149190.60	16.22	-18364	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	56613	-20.55	3.40	12	0.79	-7276.00	43961.00	200000	20240618	-25.25	68000	20231023	119.85	200000	-25.25	20240618	72000	107.64	20240126	200000	-25.25	20240618	68000	119.85	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
14	20240927	120301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	2400	2	1.63	41213282400	276326	52.74	145900	151100	144500	190900	102900	146900	149149.61	16.22	-20597	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	56537	-20.52	3.40	12	0.73	-7276.00	43961.00	200000	20240618	-25.35	68000	20231023	119.56	200000	-25.35	20240618	72000	107.36	20240126	200000	-25.35	20240618	68000	119.56	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
15	20240927	110304	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149400	2500	2	1.70	37214721200	249505	47.62	145900	151100	144500	190900	102900	146900	149156.75	16.22	-19659	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	56575	-20.53	3.40	12	0.66	-7276.00	43961.00	200000	20240618	-25.30	68000	20231023	119.71	200000	-25.30	20240618	72000	107.50	20240126	200000	-25.30	20240618	68000	119.71	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
16	20240927	100303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150000	3100	2	2.11	28411725700	190714	36.40	145900	151100	144500	190900	102900	146900	148978.63	16.22	-22737	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	56802	-20.62	3.41	12	0.50	-7276.00	43961.00	200000	20240618	-25.00	68000	20231023	120.59	200000	-25.00	20240618	72000	108.33	20240126	200000	-25.00	20240618	68000	120.59	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
17	20240927	090303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	145500	-1400	5	-0.95	1622364000	11154	2.13	145900	146500	144500	190900	102900	146900	145413.88	16.22	1612	156233	151566	142233	137566	128233	153900	139900	1893	44000	5000	105760	100	1	37868298	55098	-20.00	3.31	12	0.03	-7276.00	43961.00	200000	20240618	-27.25	68000	20231023	113.97	200000	-27.25	20240618	72000	102.08	20240126	200000	-27.25	20240618	68000	113.97	20231023	1.82	N	011790	5000	1893 억	6144055	N	N	1027	N	N
18	20240926	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	146900	14600	2	11.04	73304946900	520842	195.12	133800	146900	132900	171900	92700	132300	140736.27	16.13	42740	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	55629	-20.19	3.34	12	1.38	-7276.00	43961.00	200000	20240618	-26.55	68000	20231023	116.03	200000	-26.55	20240618	72000	104.03	20240126	200000	-26.55	20240618	68000	116.03	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	972	N	N
19	20240926	150302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	145800	13500	2	10.20	64809602500	462714	173.34	133800	146000	132900	171900	92700	132300	140066.08	16.13	37089	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	55212	-20.04	3.32	12	1.22	-7276.00	43961.00	200000	20240618	-27.10	68000	20231023	114.41	200000	-27.10	20240618	72000	102.50	20240126	200000	-27.10	20240618	68000	114.41	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
20	20240926	140302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	143600	11300	2	8.54	51665731000	371694	139.24	133800	145500	132900	171900	92700	132300	139002.88	16.13	33382	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	54379	-19.74	3.27	12	0.98	-7276.00	43961.00	200000	20240618	-28.20	68000	20231023	111.18	200000	-28.20	20240618	72000	99.44	20240126	200000	-28.20	20240618	68000	111.18	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
21	20240926	130302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138200	5900	2	4.46	32531466200	237157	88.84	133800	139700	132900	171900	92700	132300	137175.17	16.13	13940	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	52334	-18.99	3.14	12	0.63	-7276.00	43961.00	200000	20240618	-30.90	68000	20231023	103.24	200000	-30.90	20240618	72000	91.94	20240126	200000	-30.90	20240618	68000	103.24	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
22	20240926	120303	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138900	6600	2	4.99	30245060900	220657	82.66	133800	139700	132900	171900	92700	132300	137070.81	16.13	13837	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	52599	-19.09	3.16	12	0.58	-7276.00	43961.00	200000	20240618	-30.55	68000	20231023	104.26	200000	-30.55	20240618	72000	92.92	20240126	200000	-30.55	20240618	68000	104.26	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
23	20240926	110302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137700	5400	2	4.08	26688431800	194969	73.04	133800	139700	132900	171900	92700	132300	136888.34	16.13	14909	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	52145	-18.93	3.13	12	0.51	-7276.00	43961.00	200000	20240618	-31.15	68000	20231023	102.50	200000	-31.15	20240618	72000	91.25	20240126	200000	-31.15	20240618	68000	102.50	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
24	20240926	100302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136800	4500	2	3.40	17399964500	127890	47.91	133800	138600	132900	171900	92700	132300	136057.67	16.13	6935	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	51804	-18.80	3.11	12	0.34	-7276.00	43961.00	200000	20240618	-31.60	68000	20231023	101.18	200000	-31.60	20240618	72000	90.00	20240126	200000	-31.60	20240618	68000	101.18	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
25	20240926	090301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133500	1200	2	0.91	1398092000	10446	3.91	133800	134700	133000	171900	92700	132300	133857.83	16.13	-2869	137633	134966	132933	130266	128233	133950	129250	1893	39600	5000	95250	100	1	37868298	50554	-18.35	3.04	12	0.03	-7276.00	43961.00	200000	20240618	-33.25	68000	20231023	96.32	200000	-33.25	20240618	72000	85.42	20240126	200000	-33.25	20240618	68000	96.32	20231023	1.78	N	011790	5000	1893 억	6109682	N	N	2862	N	N
26	20240925	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132300	500	2	0.38	35352511300	265350	126.82	133100	135600	130900	171300	92300	131800	133243.13	16.18	106	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50100	-18.18	3.01	12	0.70	-7276.00	43961.00	200000	20240618	-33.85	68000	20231023	94.56	200000	-33.85	20240618	72000	83.75	20240126	200000	-33.85	20240618	68000	94.56	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2862	N	N
27	20240925	150301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132200	400	2	0.30	32106440500	240791	115.09	133100	135600	130900	171300	92300	131800	133338.15	16.18	-4203	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50062	-18.17	3.01	12	0.64	-7276.00	43961.00	200000	20240618	-33.90	68000	20231023	94.41	200000	-33.90	20240618	72000	83.61	20240126	200000	-33.90	20240618	68000	94.41	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
28	20240925	140301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133700	1900	2	1.44	27181682000	203759	97.39	133100	135600	130900	171300	92300	131800	133402.09	16.18	-8407	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50630	-18.38	3.04	12	0.54	-7276.00	43961.00	200000	20240618	-33.15	68000	20231023	96.62	200000	-33.15	20240618	72000	85.69	20240126	200000	-33.15	20240618	68000	96.62	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
29	20240925	130302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134800	3000	2	2.28	25050856800	187837	89.78	133100	135600	130900	171300	92300	131800	133365.88	16.18	-6547	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	51046	-18.53	3.07	12	0.50	-7276.00	43961.00	200000	20240618	-32.60	68000	20231023	98.24	200000	-32.60	20240618	72000	87.22	20240126	200000	-32.60	20240618	68000	98.24	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
30	20240925	120301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133700	1900	2	1.44	23089417500	173226	82.79	133100	135600	130900	171300	92300	131800	133291.76	16.18	-4182	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50630	-18.38	3.04	12	0.46	-7276.00	43961.00	200000	20240618	-33.15	68000	20231023	96.62	200000	-33.15	20240618	72000	85.69	20240126	200000	-33.15	20240618	68000	96.62	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
31	20240925	110300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134500	2700	2	2.05	15895454000	119805	57.26	133100	135000	130900	171300	92300	131800	132678.61	16.18	-10518	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50933	-18.49	3.06	12	0.32	-7276.00	43961.00	200000	20240618	-32.75	68000	20231023	97.79	200000	-32.75	20240618	72000	86.81	20240126	200000	-32.75	20240618	68000	97.79	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
32	20240925	100302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	900	2	0.68	8586724600	64860	31.00	133100	134200	131200	171300	92300	131800	132389.70	16.18	-11177	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50251	-18.24	3.02	12	0.17	-7276.00	43961.00	200000	20240618	-33.65	68000	20231023	95.15	200000	-33.65	20240618	72000	84.31	20240126	200000	-33.65	20240618	68000	95.15	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
33	20240925	090301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132800	1000	2	0.76	1886445800	14135	6.76	133100	134200	132100	171300	92300	131800	133473.53	16.18	1394	135200	133500	131300	129600	127400	134350	130450	1893	39500	5000	94890	100	1	37868298	50289	-18.25	3.02	12	0.04	-7276.00	43961.00	200000	20240618	-33.60	68000	20231023	95.29	200000	-33.60	20240618	72000	84.44	20240126	200000	-33.60	20240618	68000	95.29	20231023	1.77	N	011790	5000	1893 억	6126194	N	N	2576	N	N
34	20240924	160300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131800	1100	2	0.84	27219840700	207776	122.85	130500	133000	129100	169900	91500	130700	131000.20	16.25	-15680	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49910	-18.11	3.00	12	0.55	-7276.00	43961.00	200000	20240618	-34.10	68000	20231023	93.82	200000	-34.10	20240618	72000	83.06	20240126	200000	-34.10	20240618	68000	93.82	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	2538	N	N
35	20240924	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131000	300	2	0.23	25050337600	191259	113.09	130500	133000	129100	169900	91500	130700	130975.99	16.25	-16329	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49607	-18.00	2.98	12	0.51	-7276.00	43961.00	200000	20240618	-34.50	68000	20231023	92.65	200000	-34.50	20240618	72000	81.94	20240126	200000	-34.50	20240618	68000	92.65	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
36	20240924	140259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130600	-100	5	-0.08	21716148400	165742	98.00	130500	133000	129100	169900	91500	130700	131023.81	16.25	-17518	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49456	-17.95	2.97	12	0.44	-7276.00	43961.00	200000	20240618	-34.70	68000	20231023	92.06	200000	-34.70	20240618	72000	81.39	20240126	200000	-34.70	20240618	68000	92.06	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
37	20240924	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129900	-800	5	-0.61	18509033800	141022	83.38	130500	133000	129700	169900	91500	130700	131249.26	16.25	-17946	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49191	-17.85	2.95	12	0.37	-7276.00	43961.00	200000	20240618	-35.05	68000	20231023	91.03	200000	-35.05	20240618	72000	80.42	20240126	200000	-35.05	20240618	68000	91.03	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
38	20240924	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130600	-100	5	-0.08	16599276400	126411	74.74	130500	133000	129700	169900	91500	130700	131311.96	16.25	-17008	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49456	-17.95	2.97	12	0.33	-7276.00	43961.00	200000	20240618	-34.70	68000	20231023	92.06	200000	-34.70	20240618	72000	81.39	20240126	200000	-34.70	20240618	68000	92.06	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
39	20240924	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-200	5	-0.15	13972860900	106242	62.82	130500	133000	129900	169900	91500	130700	131519.18	16.25	-18407	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49418	-17.94	2.97	12	0.28	-7276.00	43961.00	200000	20240618	-34.75	68000	20231023	91.91	200000	-34.75	20240618	72000	81.25	20240126	200000	-34.75	20240618	68000	91.91	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
40	20240924	100259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	900	2	0.69	9794362100	74301	43.93	130500	133000	130500	169900	91500	130700	131820.06	16.25	-14239	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49835	-18.09	2.99	12	0.20	-7276.00	43961.00	200000	20240618	-34.20	68000	20231023	93.53	200000	-34.20	20240618	72000	82.78	20240126	200000	-34.20	20240618	68000	93.53	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
41	20240924	090259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131200	500	2	0.38	713090400	5440	3.22	130500	131800	130500	169900	91500	130700	131082.79	16.25	775	135633	133166	129933	127466	124233	134400	128700	1893	39200	5000	94100	100	1	37868298	49683	-18.03	2.98	12	0.01	-7276.00	43961.00	200000	20240618	-34.40	68000	20231023	92.94	200000	-34.40	20240618	72000	82.22	20240126	200000	-34.40	20240618	68000	92.94	20231023	1.76	N	011790	5000	1893 억	6151780	N	N	498	N	N
42	20240923	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130700	3500	2	2.75	21868092200	167944	73.05	127800	132400	126700	165300	89100	127200	130211.31	16.23	-2746	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	49494	-17.96	2.97	12	0.44	-7276.00	43961.00	200000	20240618	-34.65	68000	20231023	92.21	200000	-34.65	20240618	72000	81.53	20240126	200000	-34.65	20240618	68000	92.21	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	474	N	N
43	20240923	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129900	2700	2	2.12	19567564200	150289	65.37	127800	132400	126700	165300	89100	127200	130201.29	16.23	2039	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	49191	-17.85	2.95	12	0.40	-7276.00	43961.00	200000	20240618	-35.05	68000	20231023	91.03	200000	-35.05	20240618	72000	80.42	20240126	200000	-35.05	20240618	68000	91.03	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
44	20240923	140300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129600	2400	2	1.89	18267593200	140258	61.00	127800	132400	126700	165300	89100	127200	130244.66	16.23	2730	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	49077	-17.81	2.95	12	0.37	-7276.00	43961.00	200000	20240618	-35.20	68000	20231023	90.59	200000	-35.20	20240618	72000	80.00	20240126	200000	-35.20	20240618	68000	90.59	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
45	20240923	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	2000	2	1.57	16769566200	128698	55.98	127800	132400	126700	165300	89100	127200	130303.76	16.23	4791	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	48926	-17.76	2.94	12	0.34	-7276.00	43961.00	200000	20240618	-35.40	68000	20231023	90.00	200000	-35.40	20240618	72000	79.44	20240126	200000	-35.40	20240618	68000	90.00	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
46	20240923	120258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129700	2500	2	1.97	15973363400	122545	53.30	127800	132400	126700	165300	89100	127200	130349.13	16.23	7557	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	49115	-17.83	2.95	12	0.32	-7276.00	43961.00	200000	20240618	-35.15	68000	20231023	90.74	200000	-35.15	20240618	72000	80.14	20240126	200000	-35.15	20240618	68000	90.74	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
47	20240923	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129500	2300	2	1.81	14372842800	110154	47.91	127800	132400	126700	165300	89100	127200	130482.10	16.23	10329	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	49039	-17.80	2.95	12	0.29	-7276.00	43961.00	200000	20240618	-35.25	68000	20231023	90.44	200000	-35.25	20240618	72000	79.86	20240126	200000	-35.25	20240618	68000	90.44	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
48	20240923	100258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	4800	2	3.77	9943640400	76356	33.21	127800	132300	126700	165300	89100	127200	130230.77	16.23	16448	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	49986	-18.14	3.00	12	0.20	-7276.00	43961.00	200000	20240618	-34.00	68000	20231023	94.12	200000	-34.00	20240618	72000	83.33	20240126	200000	-34.00	20240618	68000	94.12	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
49	20240923	090259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	200	2	0.16	493434700	3871	1.68	127800	127900	126800	165300	89100	127200	127475.69	16.23	467	132533	129866	128433	125766	124333	129150	125050	1893	38100	5000	91580	100	1	37868298	48244	-17.51	2.90	12	0.01	-7276.00	43961.00	200000	20240618	-36.30	68000	20231023	87.35	200000	-36.30	20240618	72000	76.94	20240126	200000	-36.30	20240618	68000	87.35	20231023	1.75	N	011790	5000	1893 억	6144648	N	N	3358	N	N
50	20240913	160248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	-900	5	-0.72	15006024700	121135	33.64	125600	125600	122300	162100	87300	124700	123877.46	16.35	-1678	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	46881	-17.01	2.82	12	0.32	-7276.00	43961.00	200000	20240618	-38.10	68000	20231023	82.06	200000	-38.10	20240618	72000	71.94	20240126	200000	-38.10	20240618	68000	82.06	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	3512	N	N
51	20240913	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124000	-700	5	-0.56	12477626300	100716	27.97	125600	125600	122300	162100	87300	124700	123887.70	16.35	-6628	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	46957	-17.04	2.82	12	0.27	-7276.00	43961.00	200000	20240618	-38.00	68000	20231023	82.35	200000	-38.00	20240618	72000	72.22	20240126	200000	-38.00	20240618	68000	82.35	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
52	20240913	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	-400	5	-0.32	10773961600	87057	24.18	125600	125600	122300	162100	87300	124700	123755.52	16.35	-4993	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	47070	-17.08	2.83	12	0.23	-7276.00	43961.00	200000	20240618	-37.85	68000	20231023	82.79	200000	-37.85	20240618	72000	72.64	20240126	200000	-37.85	20240618	68000	82.79	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
53	20240913	130248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	-1500	5	-1.20	9186836700	74269	20.63	125600	125600	122300	162100	87300	124700	123694.24	16.35	-5604	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	46654	-16.93	2.80	12	0.20	-7276.00	43961.00	200000	20240618	-38.40	68000	20231023	81.18	200000	-38.40	20240618	72000	71.11	20240126	200000	-38.40	20240618	68000	81.18	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
54	20240913	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	-1500	5	-1.20	8554287700	69129	19.20	125600	125600	122300	162100	87300	124700	123741.23	16.35	-5946	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	46654	-16.93	2.80	12	0.18	-7276.00	43961.00	200000	20240618	-38.40	68000	20231023	81.18	200000	-38.40	20240618	72000	71.11	20240126	200000	-38.40	20240618	68000	81.18	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
55	20240913	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	-1100	5	-0.88	7201457800	58133	16.15	125600	125600	122300	162100	87300	124700	123876.33	16.35	-4148	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	46805	-16.99	2.81	12	0.15	-7276.00	43961.00	200000	20240618	-38.20	68000	20231023	81.76	200000	-38.20	20240618	72000	71.67	20240126	200000	-38.20	20240618	68000	81.76	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
56	20240913	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	-1000	5	-0.80	5629191400	45417	12.61	125600	125600	122300	162100	87300	124700	123941.45	16.35	-2762	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	46843	-17.00	2.81	12	0.12	-7276.00	43961.00	200000	20240618	-38.15	68000	20231023	81.91	200000	-38.15	20240618	72000	71.81	20240126	200000	-38.15	20240618	68000	81.91	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
57	20240913	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125400	700	2	0.56	788674300	6318	1.75	125600	125600	123900	162100	87300	124700	124833.72	16.35	765	128166	126432	123766	122032	119366	125100	120700	1893	37400	5000	89780	100	1	37868298	47487	-17.23	2.85	12	0.02	-7276.00	43961.00	200000	20240618	-37.30	68000	20231023	84.41	200000	-37.30	20240618	72000	74.17	20240126	200000	-37.30	20240618	68000	84.41	20231023	1.77	N	011790	5000	1893 억	6191655	N	N	4469	N	N
58	20240912	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124700	2400	2	1.96	44163958100	357419	59.57	124800	125500	121100	158900	85700	122300	123562.60	16.42	-6675	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	47222	-17.14	2.84	12	0.94	-7276.00	43961.00	200000	20240618	-37.65	68000	20231023	83.38	200000	-37.65	20240618	72000	73.19	20240126	200000	-37.65	20240618	68000	83.38	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	3042	N	N
59	20240912	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	2200	2	1.80	32749062300	265872	44.31	124800	125500	121100	158900	85700	122300	123176.06	16.42	-20747	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	47146	-17.11	2.83	12	0.70	-7276.00	43961.00	200000	20240618	-37.75	68000	20231023	83.09	200000	-37.75	20240618	72000	72.92	20240126	200000	-37.75	20240618	68000	83.09	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
60	20240912	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	1100	2	0.90	27619171600	224415	37.40	124800	125500	121100	158900	85700	122300	123071.87	16.42	-30822	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	46729	-16.96	2.81	12	0.59	-7276.00	43961.00	200000	20240618	-38.30	68000	20231023	81.47	200000	-38.30	20240618	72000	71.39	20240126	200000	-38.30	20240618	68000	81.47	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
61	20240912	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-200	5	-0.16	24483619300	198892	33.15	124800	125500	121100	158900	85700	122300	123100.08	16.42	-26894	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	46237	-16.78	2.78	12	0.53	-7276.00	43961.00	200000	20240618	-38.95	68000	20231023	79.56	200000	-38.95	20240618	72000	69.58	20240126	200000	-38.95	20240618	68000	79.56	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
62	20240912	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-100	5	-0.08	22213115600	180332	30.05	124800	125500	121100	158900	85700	122300	123179.02	16.42	-21938	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	46275	-16.79	2.78	12	0.48	-7276.00	43961.00	200000	20240618	-38.90	68000	20231023	79.71	200000	-38.90	20240618	72000	69.72	20240126	200000	-38.90	20240618	68000	79.71	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
63	20240912	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-100	5	-0.08	19165349100	155471	25.91	124800	125500	121100	158900	85700	122300	123272.84	16.42	-20609	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	46275	-16.79	2.78	12	0.41	-7276.00	43961.00	200000	20240618	-38.90	68000	20231023	79.71	200000	-38.90	20240618	72000	69.72	20240126	200000	-38.90	20240618	68000	79.71	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
64	20240912	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	-400	5	-0.33	15714749300	127220	21.20	124800	125500	121400	158900	85700	122300	123524.23	16.42	-15992	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	46161	-16.75	2.77	12	0.34	-7276.00	43961.00	200000	20240618	-39.05	68000	20231023	79.26	200000	-39.05	20240618	72000	69.31	20240126	200000	-39.05	20240618	68000	79.26	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
65	20240912	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	200	2	0.16	2192786600	17686	2.95	124800	124900	122500	158900	85700	122300	123984.60	16.42	-6287	135833	129066	119433	112666	103033	132450	116050	1893	36600	5000	88050	100	1	37868298	46389	-16.84	2.79	12	0.05	-7276.00	43961.00	200000	20240618	-38.75	68000	20231023	80.15	200000	-38.75	20240618	72000	70.14	20240126	200000	-38.75	20240618	68000	80.15	20231023	1.78	N	011790	5000	1893 억	6217507	N	N	2147	N	N
66	20240911	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	12500	2	11.38	72191900100	596637	399.36	109800	126200	109800	142700	76900	109800	120998.64	16.21	78398	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	46313	-16.81	2.78	12	1.58	-7276.00	43961.00	200000	20240618	-38.85	68000	20231023	79.85	200000	-38.85	20240618	72000	69.86	20240126	200000	-38.85	20240618	68000	79.85	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	2146	N	N
67	20240911	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	12700	2	11.57	68872081900	569506	381.20	109800	126200	109800	142700	76900	109800	120934.68	16.21	72356	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	46389	-16.84	2.79	12	1.50	-7276.00	43961.00	200000	20240618	-38.75	68000	20231023	80.15	200000	-38.75	20240618	72000	70.14	20240126	200000	-38.75	20240618	68000	80.15	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
68	20240911	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	13900	2	12.66	61654036200	510555	341.74	109800	126200	109800	142700	76900	109800	120760.68	16.21	67781	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	46843	-17.00	2.81	12	1.35	-7276.00	43961.00	200000	20240618	-38.15	68000	20231023	81.91	200000	-38.15	20240618	72000	71.81	20240126	200000	-38.15	20240618	68000	81.91	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
69	20240911	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124800	15000	2	13.66	55101139900	457569	306.27	109800	126200	109800	142700	76900	109800	120423.46	16.21	59796	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	47260	-17.15	2.84	12	1.21	-7276.00	43961.00	200000	20240618	-37.60	68000	20231023	83.53	200000	-37.60	20240618	72000	73.33	20240126	200000	-37.60	20240618	68000	83.53	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
70	20240911	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	13000	2	11.84	42868285000	358815	240.17	109800	126200	109800	142700	76900	109800	119474.12	16.21	50247	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	46502	-16.88	2.79	12	0.95	-7276.00	43961.00	200000	20240618	-38.60	68000	20231023	80.59	200000	-38.60	20240618	72000	70.56	20240126	200000	-38.60	20240618	68000	80.59	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
71	20240911	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113600	3800	2	3.46	10236717500	91212	61.05	109800	114000	109800	142700	76900	109800	112232.21	16.21	18243	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	43018	-15.61	2.58	12	0.24	-7276.00	43961.00	200000	20240618	-43.20	68000	20231023	67.06	200000	-43.20	20240618	72000	57.78	20240126	200000	-43.20	20240618	68000	67.06	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
72	20240911	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	112900	3100	2	2.82	6433659000	57612	38.56	109800	113400	109800	142700	76900	109800	111674.97	16.21	14107	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	42753	-15.52	2.57	12	0.15	-7276.00	43961.00	200000	20240618	-43.55	68000	20231023	66.03	200000	-43.55	20240618	72000	56.81	20240126	200000	-43.55	20240618	68000	66.03	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
73	20240911	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110900	1100	2	1.00	565440800	5121	3.43	109800	111100	109800	142700	76900	109800	110426.49	16.21	2182	115666	112732	110466	107532	105266	111600	106400	1893	32900	5000	79050	100	1	37868298	41996	-15.24	2.52	12	0.01	-7276.00	43961.00	200000	20240618	-44.55	68000	20231023	63.09	200000	-44.55	20240618	72000	54.03	20240126	200000	-44.55	20240618	68000	63.09	20231023	1.84	N	011790	5000	1893 억	6139532	N	N	1043	N	N
74	20240910	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109800	-1200	5	-1.08	16283376000	147932	54.94	111900	113400	108200	144300	77700	111000	110073.94	16.23	-6135	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41579	-15.09	2.50	12	0.39	-7276.00	43961.00	200000	20240618	-45.10	68000	20231023	61.47	200000	-45.10	20240618	72000	52.50	20240126	200000	-45.10	20240618	68000	61.47	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	1043	N	N
75	20240910	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110000	-1000	5	-0.90	14934142500	135641	50.37	111900	113400	108200	144300	77700	111000	110100.50	16.23	-10123	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41655	-15.12	2.50	12	0.36	-7276.00	43961.00	200000	20240618	-45.00	68000	20231023	61.76	200000	-45.00	20240618	72000	52.78	20240126	200000	-45.00	20240618	68000	61.76	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
76	20240910	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109900	-1100	5	-0.99	13571776400	123272	45.78	111900	113400	108200	144300	77700	111000	110096.18	16.23	-10334	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41617	-15.10	2.50	12	0.33	-7276.00	43961.00	200000	20240618	-45.05	68000	20231023	61.62	200000	-45.05	20240618	72000	52.64	20240126	200000	-45.05	20240618	68000	61.62	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
77	20240910	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108300	-2700	5	-2.43	11654959900	105715	39.26	111900	113400	108300	144300	77700	111000	110248.88	16.23	-10040	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41011	-14.88	2.46	12	0.28	-7276.00	43961.00	200000	20240618	-45.85	68000	20231023	59.26	200000	-45.85	20240618	72000	50.42	20240126	200000	-45.85	20240618	68000	59.26	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
78	20240910	120244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108900	-2100	5	-1.89	9925037100	89783	33.34	111900	113400	108600	144300	77700	111000	110544.73	16.23	-11648	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41239	-14.97	2.48	12	0.24	-7276.00	43961.00	200000	20240618	-45.55	68000	20231023	60.15	200000	-45.55	20240618	72000	51.25	20240126	200000	-45.55	20240618	68000	60.15	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
79	20240910	110244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109800	-1200	5	-1.08	7671355300	69139	25.68	111900	113400	109600	144300	77700	111000	110955.54	16.23	-10335	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41579	-15.09	2.50	12	0.18	-7276.00	43961.00	200000	20240618	-45.10	68000	20231023	61.47	200000	-45.10	20240618	72000	52.50	20240126	200000	-45.10	20240618	68000	61.47	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
80	20240910	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110800	-200	5	-0.18	5354639000	48089	17.86	111900	113400	110000	144300	77700	111000	111348.52	16.23	-6111	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	41958	-15.23	2.52	12	0.13	-7276.00	43961.00	200000	20240618	-44.60	68000	20231023	62.94	200000	-44.60	20240618	72000	53.89	20240126	200000	-44.60	20240618	68000	62.94	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
81	20240910	090244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	112600	1600	2	1.44	917690300	8188	3.04	111900	112800	111700	144300	77700	111000	112077.47	16.23	2185	116533	113766	109033	106266	101533	115150	107650	1893	33300	5000	79920	100	1	37868298	42640	-15.48	2.56	12	0.02	-7276.00	43961.00	200000	20240618	-43.70	68000	20231023	65.59	200000	-43.70	20240618	72000	56.39	20240126	200000	-43.70	20240618	68000	65.59	20231023	1.91	N	011790	5000	1893 억	6145300	N	N	156	N	N
82	20240909	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111000	1900	2	1.74	28843697900	266556	73.37	105000	111800	104300	141800	76400	109100	108205.49	16.10	34261	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	42034	-15.26	2.52	12	0.70	-7276.00	43961.00	200000	20240618	-44.50	68000	20231023	63.24	200000	-44.50	20240618	72000	54.17	20240126	200000	-44.50	20240618	68000	63.24	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	156	N	N
83	20240909	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110400	1300	2	1.19	26674856400	247012	67.99	105000	111800	104300	141800	76400	109100	107989.68	16.10	29981	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	41807	-15.17	2.51	12	0.65	-7276.00	43961.00	200000	20240618	-44.80	68000	20231023	62.35	200000	-44.80	20240618	72000	53.33	20240126	200000	-44.80	20240618	68000	62.35	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
84	20240909	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109200	100	2	0.09	23163031900	215310	59.26	105000	110400	104300	141800	76400	109100	107579.22	16.10	29985	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	41352	-15.01	2.48	12	0.57	-7276.00	43961.00	200000	20240618	-45.40	68000	20231023	60.59	200000	-45.40	20240618	72000	51.67	20240126	200000	-45.40	20240618	68000	60.59	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
85	20240909	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108800	-300	5	-0.27	19188850700	178886	49.24	105000	109500	104300	141800	76400	109100	107267.59	16.10	30687	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	41201	-14.95	2.47	12	0.47	-7276.00	43961.00	200000	20240618	-45.60	68000	20231023	60.00	200000	-45.60	20240618	72000	51.11	20240126	200000	-45.60	20240618	68000	60.00	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
86	20240909	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108200	-900	5	-0.82	16808621100	156976	43.21	105000	109500	104300	141800	76400	109100	107076.37	16.10	30440	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	40973	-14.87	2.46	12	0.41	-7276.00	43961.00	200000	20240618	-45.90	68000	20231023	59.12	200000	-45.90	20240618	72000	50.28	20240126	200000	-45.90	20240618	68000	59.12	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
87	20240909	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108000	-1100	5	-1.01	14062951700	131527	36.20	105000	109500	104300	141800	76400	109100	106919.00	16.10	29960	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	40898	-14.84	2.46	12	0.35	-7276.00	43961.00	200000	20240618	-46.00	68000	20231023	58.82	200000	-46.00	20240618	72000	50.00	20240126	200000	-46.00	20240618	68000	58.82	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
88	20240909	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107900	-1200	5	-1.10	11694800400	109556	30.15	105000	109500	104300	141800	76400	109100	106745.11	16.10	25085	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	40860	-14.83	2.45	12	0.29	-7276.00	43961.00	200000	20240618	-46.05	68000	20231023	58.68	200000	-46.05	20240618	72000	49.86	20240126	200000	-46.05	20240618	68000	58.68	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
89	20240909	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105200	-3900	5	-3.57	3512980300	33338	9.18	105000	106500	104500	141800	76400	109100	105363.56	16.10	15450	120300	114700	111600	106000	102900	113150	104450	1893	32700	5000	78550	100	1	37868298	39837	-14.46	2.39	12	0.09	-7276.00	43961.00	200000	20240618	-47.40	68000	20231023	54.71	200000	-47.40	20240618	72000	46.11	20240126	200000	-47.40	20240618	68000	54.71	20231023	1.98	N	011790	5000	1893 억	6095558	N	N	146	N	N
90	20240906	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109100	-7800	5	-6.67	39955220200	358745	176.23	116300	117200	108500	151900	81900	116900	111384.23	16.05	28972	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	41314	-14.99	2.48	12	0.95	-7276.00	43961.00	200000	20240618	-45.45	68000	20231023	60.44	200000	-45.45	20240618	72000	51.53	20240126	200000	-45.45	20240618	68000	60.44	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	146	N	N
91	20240906	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109600	-7300	5	-6.24	36769939800	329558	161.89	116300	117200	108500	151900	81900	116900	111573.50	16.05	25369	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	41504	-15.06	2.49	12	0.87	-7276.00	43961.00	200000	20240618	-45.20	68000	20231023	61.18	200000	-45.20	20240618	72000	52.22	20240126	200000	-45.20	20240618	68000	61.18	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
92	20240906	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110300	-6600	5	-5.65	29733249100	265164	130.26	116300	117200	109700	151900	81900	116900	112131.55	16.05	11729	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	41769	-15.16	2.51	12	0.70	-7276.00	43961.00	200000	20240618	-44.85	68000	20231023	62.21	200000	-44.85	20240618	72000	53.19	20240126	200000	-44.85	20240618	68000	62.21	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
93	20240906	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110300	-6600	5	-5.65	27610065700	245867	120.78	116300	117200	109800	151900	81900	116900	112296.75	16.05	13432	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	41769	-15.16	2.51	12	0.65	-7276.00	43961.00	200000	20240618	-44.85	68000	20231023	62.21	200000	-44.85	20240618	72000	53.19	20240126	200000	-44.85	20240618	68000	62.21	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
94	20240906	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110700	-6200	5	-5.30	23683529700	210247	103.28	116300	117200	110000	151900	81900	116900	112646.22	16.05	18713	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	41920	-15.21	2.52	12	0.56	-7276.00	43961.00	200000	20240618	-44.65	68000	20231023	62.79	200000	-44.65	20240618	72000	53.75	20240126	200000	-44.65	20240618	68000	62.79	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
95	20240906	110244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111700	-5200	5	-4.45	19904800300	176117	86.51	116300	117200	110000	151900	81900	116900	113020.32	16.05	25279	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	42299	-15.35	2.54	12	0.47	-7276.00	43961.00	200000	20240618	-44.15	68000	20231023	64.26	200000	-44.15	20240618	72000	55.14	20240126	200000	-44.15	20240618	68000	64.26	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
96	20240906	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111300	-5600	5	-4.79	14238578700	125147	61.48	116300	117200	111100	151900	81900	116900	113774.83	16.05	23938	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	42147	-15.30	2.53	12	0.33	-7276.00	43961.00	200000	20240618	-44.35	68000	20231023	63.68	200000	-44.35	20240618	72000	54.58	20240126	200000	-44.35	20240618	68000	63.68	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
97	20240906	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116300	-600	5	-0.51	1155858200	9949	4.89	116300	116900	115100	151900	81900	116900	116178.33	16.05	1903	124300	120600	118600	114900	112900	119600	113900	1893	35000	5000	84160	100	1	37868298	44041	-15.98	2.65	12	0.03	-7276.00	43961.00	200000	20240618	-41.85	68000	20231023	71.03	200000	-41.85	20240618	72000	61.53	20240126	200000	-41.85	20240618	68000	71.03	20231023	1.99	N	011790	5000	1893 억	6077389	N	N	3608	N	N
98	20240905	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116900	-1800	5	-1.52	23813350000	199613	58.09	119300	122300	116600	154300	83100	118700	119311.04	15.98	23676	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	44268	-16.07	2.66	12	0.53	-7276.00	43961.00	200000	20240618	-41.55	68000	20231023	71.91	200000	-41.55	20240618	72000	62.36	20240126	200000	-41.55	20240618	68000	71.91	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	3608	N	N
99	20240905	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	-800	5	-0.67	20949484400	175150	50.97	119300	122300	116600	154300	83100	118700	119610.48	15.98	18166	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	44647	-16.20	2.68	12	0.46	-7276.00	43961.00	200000	20240618	-41.05	68000	20231023	73.38	200000	-41.05	20240618	72000	63.75	20240126	200000	-41.05	20240618	68000	73.38	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
100	20240905	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	-1300	5	-1.10	18297019600	152553	44.40	119300	122300	116900	154300	83100	118700	119941.38	15.98	17662	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	44457	-16.14	2.67	12	0.40	-7276.00	43961.00	200000	20240618	-41.30	68000	20231023	72.65	200000	-41.30	20240618	72000	63.06	20240126	200000	-41.30	20240618	68000	72.65	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
101	20240905	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	-1000	5	-0.84	15750246200	130870	38.09	119300	122300	117500	154300	83100	118700	120354.36	15.98	14470	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	44571	-16.18	2.68	12	0.35	-7276.00	43961.00	200000	20240618	-41.15	68000	20231023	73.09	200000	-41.15	20240618	72000	63.47	20240126	200000	-41.15	20240618	68000	73.09	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
102	20240905	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	900	2	0.76	13053546100	108111	31.46	119300	122300	118800	154300	83100	118700	120748.13	15.98	17055	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	45290	-16.44	2.72	12	0.29	-7276.00	43961.00	200000	20240618	-40.20	68000	20231023	75.88	200000	-40.20	20240618	72000	66.11	20240126	200000	-40.20	20240618	68000	75.88	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
103	20240905	110240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	1100	2	0.93	10808492200	89315	25.99	119300	122300	119300	154300	83100	118700	121023.75	15.98	17621	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	45366	-16.47	2.73	12	0.24	-7276.00	43961.00	200000	20240618	-40.10	68000	20231023	76.18	200000	-40.10	20240618	72000	66.39	20240126	200000	-40.10	20240618	68000	76.18	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
104	20240905	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	2300	2	1.94	8387816600	69262	20.16	119300	122300	119300	154300	83100	118700	121113.87	15.98	22137	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	45821	-16.63	2.75	12	0.18	-7276.00	43961.00	200000	20240618	-39.50	68000	20231023	77.94	200000	-39.50	20240618	72000	68.06	20240126	200000	-39.50	20240618	68000	77.94	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
105	20240905	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119900	1200	2	1.01	1258762600	10484	3.05	119300	120900	119300	154300	83100	118700	120108.09	15.98	4686	125366	122032	120066	116732	114766	121050	115750	1893	35600	5000	85460	100	1	37868298	45404	-16.48	2.73	12	0.03	-7276.00	43961.00	200000	20240618	-40.05	68000	20231023	76.32	200000	-40.05	20240618	72000	66.53	20240126	200000	-40.05	20240618	68000	76.32	20231023	1.99	N	011790	5000	1893 억	6050531	N	N	104	N	N
106	20240904	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118700	-8700	5	-6.83	41072668800	340955	151.59	120700	123400	118100	165600	89200	127400	120467.13	15.95	-26953	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	44950	-16.31	2.70	12	0.90	-7276.00	43961.00	200000	20240618	-40.65	68000	20231023	74.56	200000	-40.65	20240618	72000	64.86	20240126	200000	-40.65	20240618	68000	74.56	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	104	N	N
107	20240904	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	-8400	5	-6.59	37677963500	312392	138.90	120700	123400	118100	165600	89200	127400	120611.17	15.95	-28928	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	45063	-16.36	2.71	12	0.82	-7276.00	43961.00	200000	20240618	-40.50	68000	20231023	75.00	200000	-40.50	20240618	72000	65.28	20240126	200000	-40.50	20240618	68000	75.00	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
108	20240904	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	-8400	5	-6.59	32505225100	268833	119.53	120700	123400	119000	165600	89200	127400	120912.33	15.95	-24624	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	45063	-16.36	2.71	12	0.71	-7276.00	43961.00	200000	20240618	-40.50	68000	20231023	75.00	200000	-40.50	20240618	72000	65.28	20240126	200000	-40.50	20240618	68000	75.00	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
109	20240904	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-7200	5	-5.65	29492546600	243626	108.32	120700	123400	119200	165600	89200	127400	121056.65	15.95	-23408	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	45518	-16.52	2.73	12	0.64	-7276.00	43961.00	200000	20240618	-39.90	68000	20231023	76.76	200000	-39.90	20240618	72000	66.94	20240126	200000	-39.90	20240618	68000	76.76	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
110	20240904	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-7400	5	-5.81	24946641600	205619	91.42	120700	123400	119900	165600	89200	127400	121324.59	15.95	-13211	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	45442	-16.49	2.73	12	0.54	-7276.00	43961.00	200000	20240618	-40.00	68000	20231023	76.47	200000	-40.00	20240618	72000	66.67	20240126	200000	-40.00	20240618	68000	76.47	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
111	20240904	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	-6400	5	-5.02	20153850200	165815	73.72	120700	123400	120400	165600	89200	127400	121544.19	15.95	466	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	45821	-16.63	2.75	12	0.44	-7276.00	43961.00	200000	20240618	-39.50	68000	20231023	77.94	200000	-39.50	20240618	72000	68.06	20240126	200000	-39.50	20240618	68000	77.94	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
112	20240904	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-6100	5	-4.79	14354701200	117915	52.43	120700	123400	120500	165600	89200	127400	121737.70	15.95	4352	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	45934	-16.67	2.76	12	0.31	-7276.00	43961.00	200000	20240618	-39.35	68000	20231023	78.38	200000	-39.35	20240618	72000	68.47	20240126	200000	-39.35	20240618	68000	78.38	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
113	20240904	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	-5900	5	-4.63	2381816900	19723	8.77	120700	122400	120500	165600	89200	127400	120763.42	15.95	-1333	134600	131000	128300	124700	122000	129650	123350	1893	38200	5000	91720	100	1	37868298	46010	-16.70	2.76	12	0.05	-7276.00	43961.00	200000	20240618	-39.25	68000	20231023	78.68	200000	-39.25	20240618	72000	68.75	20240126	200000	-39.25	20240618	68000	78.68	20231023	1.98	N	011790	5000	1893 억	6040158	N	N	95	N	N
114	20240903	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	-1800	5	-1.39	28560273300	222976	65.94	131800	131900	125600	167900	90500	129200	128087.29	16.03	-35414	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	48244	-17.51	2.90	12	0.59	-7276.00	43961.00	200000	20240618	-36.30	68000	20231023	87.35	200000	-36.30	20240618	72000	76.94	20240126	200000	-36.30	20240618	68000	87.35	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	95	N	N
115	20240903	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127800	-1400	5	-1.08	27015806800	210877	62.37	131800	131900	125600	167900	90500	129200	128111.68	16.03	-35044	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	48396	-17.56	2.91	12	0.56	-7276.00	43961.00	200000	20240618	-36.10	68000	20231023	87.94	200000	-36.10	20240618	72000	77.50	20240126	200000	-36.10	20240618	68000	87.94	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
116	20240903	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	-1800	5	-1.39	21432290200	167537	49.55	131800	131900	125600	167900	90500	129200	127925.71	16.03	-40406	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	48244	-17.51	2.90	12	0.44	-7276.00	43961.00	200000	20240618	-36.30	68000	20231023	87.35	200000	-36.30	20240618	72000	76.94	20240126	200000	-36.30	20240618	68000	87.35	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
117	20240903	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126700	-2500	5	-1.93	18348217700	143143	42.33	131800	131900	126200	167900	90500	129200	128181.03	16.03	-36386	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	47979	-17.41	2.88	12	0.38	-7276.00	43961.00	200000	20240618	-36.65	68000	20231023	86.32	200000	-36.65	20240618	72000	75.97	20240126	200000	-36.65	20240618	68000	86.32	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
118	20240903	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	-1900	5	-1.47	16869862700	131483	38.89	131800	131900	126200	167900	90500	129200	128304.52	16.03	-35304	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	48206	-17.50	2.90	12	0.35	-7276.00	43961.00	200000	20240618	-36.35	68000	20231023	87.21	200000	-36.35	20240618	72000	76.81	20240126	200000	-36.35	20240618	68000	87.21	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
119	20240903	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126700	-2500	5	-1.93	13935568000	108349	32.04	131800	131900	126600	167900	90500	129200	128617.41	16.03	-30090	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	47979	-17.41	2.88	12	0.29	-7276.00	43961.00	200000	20240618	-36.65	68000	20231023	86.32	200000	-36.65	20240618	72000	75.97	20240126	200000	-36.65	20240618	68000	86.32	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
120	20240903	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	-800	5	-0.62	7913822000	61081	18.06	131800	131900	128100	167900	90500	129200	129562.74	16.03	-9898	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	48623	-17.65	2.92	12	0.16	-7276.00	43961.00	200000	20240618	-35.80	68000	20231023	88.82	200000	-35.80	20240618	72000	78.33	20240126	200000	-35.80	20240618	68000	88.82	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
121	20240903	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130800	1600	2	1.24	923797500	7026	2.08	131800	131900	130500	167900	90500	129200	131482.71	16.03	363	136533	132866	129533	125866	122533	131200	124200	1893	38700	5000	93020	100	1	37868298	49532	-17.98	2.98	12	0.02	-7276.00	43961.00	200000	20240618	-34.60	68000	20231023	92.35	200000	-34.60	20240618	72000	81.67	20240126	200000	-34.60	20240618	68000	92.35	20231023	1.99	N	011790	5000	1893 억	6070221	N	N	6997	N	N
122	20240902	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	400	2	0.31	43615364800	335616	155.25	131100	133200	126200	167400	90200	128800	129957.28	16.11	-35021	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	48926	-17.76	2.94	12	0.89	-7276.00	43961.00	200000	20240618	-35.40	68000	20231023	90.00	200000	-35.40	20240618	72000	79.44	20240126	200000	-35.40	20240618	68000	90.00	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	6971	N	N
123	20240902	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130100	1300	2	1.01	39910856800	306989	142.01	131100	133200	126200	167400	90200	128800	130007.69	16.11	-35337	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	49267	-17.88	2.96	12	0.81	-7276.00	43961.00	200000	20240618	-34.95	68000	20231023	91.32	200000	-34.95	20240618	72000	80.69	20240126	200000	-34.95	20240618	68000	91.32	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N
124	20240902	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	2900	2	2.25	37395343600	287724	133.10	131100	133200	126200	167400	90200	128800	129969.75	16.11	-31857	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	49873	-18.10	3.00	12	0.76	-7276.00	43961.00	200000	20240618	-34.15	68000	20231023	93.68	200000	-34.15	20240618	72000	82.92	20240126	200000	-34.15	20240618	68000	93.68	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N
125	20240902	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132500	3700	2	2.87	34906430600	268897	124.39	131100	133200	126200	167400	90200	128800	129813.62	16.11	-30677	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	50175	-18.21	3.01	12	0.71	-7276.00	43961.00	200000	20240618	-33.75	68000	20231023	94.85	200000	-33.75	20240618	72000	84.03	20240126	200000	-33.75	20240618	68000	94.85	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N
126	20240902	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	3900	2	3.03	31410845700	242476	112.17	131100	133200	126200	167400	90200	128800	129542.27	16.11	-34169	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	50251	-18.24	3.02	12	0.64	-7276.00	43961.00	200000	20240618	-33.65	68000	20231023	95.15	200000	-33.65	20240618	72000	84.31	20240126	200000	-33.65	20240618	68000	95.15	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N
127	20240902	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	2300	2	1.79	24827094600	192498	89.05	131100	131900	126200	167400	90200	128800	128973.32	16.11	-37795	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	49645	-18.02	2.98	12	0.51	-7276.00	43961.00	200000	20240618	-34.45	68000	20231023	92.79	200000	-34.45	20240618	72000	82.08	20240126	200000	-34.45	20240618	68000	92.79	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N
128	20240902	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	-2400	5	-1.86	15938793000	123953	57.34	131100	131900	126400	167400	90200	128800	128587.29	16.11	-44729	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	47866	-17.37	2.88	12	0.33	-7276.00	43961.00	200000	20240618	-36.80	68000	20231023	85.88	200000	-36.80	20240618	72000	75.56	20240126	200000	-36.80	20240618	68000	85.88	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N
129	20240902	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129600	800	2	0.62	1966568800	15066	6.97	131100	131900	128900	167400	90200	128800	130537.40	16.11	-5475	133400	131100	128300	126000	123200	132250	127150	1893	38600	5000	92730	100	1	37868298	49077	-17.81	2.95	12	0.04	-7276.00	43961.00	200000	20240618	-35.20	68000	20231023	90.59	200000	-35.20	20240618	72000	80.00	20240126	200000	-35.20	20240618	68000	90.59	20231023	2.01	N	011790	5000	1893 억	6099298	N	N	3579	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History