KissMeData/161390/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-900	5	-2.13	6215152050	148483	149.24	43000	43100	41400	55000	29650	42350	41857.67	39.43	-12293	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	51346	7.13	0.54	12	0.12	5814.00	77476.00	63300	20240416	-34.52	35950	20231017	15.30	63300	-34.52	20240416	37850	9.51	20240805	63300	-34.52	20240416	35950	15.30	20231017	0.14	N	161390	500	619 억	48843334	N	N	1521	N	N
3	20240930	150923	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41600	-750	5	-1.77	3834231500	91055	91.52	43000	43100	41550	55000	29650	42350	42108.96	39.43	-4803	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	51532	7.16	0.54	12	0.07	5814.00	77476.00	63300	20240416	-34.28	35950	20231017	15.72	63300	-34.28	20240416	37850	9.91	20240805	63300	-34.28	20240416	35950	15.72	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
4	20240930	140922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-350	5	-0.83	2939289550	69611	69.97	43000	43100	41800	55000	29650	42350	42224.50	39.43	5385	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	52028	7.22	0.54	12	0.06	5814.00	77476.00	63300	20240416	-33.65	35950	20231017	16.83	63300	-33.65	20240416	37850	10.96	20240805	63300	-33.65	20240416	35950	16.83	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
5	20240930	130918	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-200	5	-0.47	2674149500	63292	63.62	43000	43100	41800	55000	29650	42350	42250.99	39.43	8139	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	52213	7.25	0.54	12	0.05	5814.00	77476.00	63300	20240416	-33.41	35950	20231017	17.25	63300	-33.41	20240416	37850	11.36	20240805	63300	-33.41	20240416	35950	17.25	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
6	20240930	120915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-450	5	-1.06	2427260350	57411	57.70	43000	43100	41800	55000	29650	42350	42278.66	39.43	7918	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	51904	7.21	0.54	12	0.05	5814.00	77476.00	63300	20240416	-33.81	35950	20231017	16.55	63300	-33.81	20240416	37850	10.70	20240805	63300	-33.81	20240416	35950	16.55	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
7	20240930	110913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-450	5	-1.06	2175612450	51404	51.67	43000	43100	41850	55000	29650	42350	42323.80	39.43	7379	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	51904	7.21	0.54	12	0.04	5814.00	77476.00	63300	20240416	-33.81	35950	20231017	16.55	63300	-33.81	20240416	37850	10.70	20240805	63300	-33.81	20240416	35950	16.55	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
8	20240930	100912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-200	5	-0.47	1604659800	37813	38.01	43000	43100	42100	55000	29650	42350	42436.72	39.43	8795	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	52213	7.25	0.54	12	0.03	5814.00	77476.00	63300	20240416	-33.41	35950	20231017	17.25	63300	-33.41	20240416	37850	11.36	20240805	63300	-33.41	20240416	35950	17.25	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
9	20240930	090835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42450	100	2	0.24	711234850	16732	16.82	43000	43100	42200	55000	29650	42350	42507.46	39.43	7961	44083	43216	42783	41916	41483	43000	41700	619	12650	500	30490	50	1	123875069	52585	7.30	0.55	12	0.01	5814.00	77476.00	63300	20240416	-32.94	35950	20231017	18.08	63300	-32.94	20240416	37850	12.15	20240805	63300	-32.94	20240416	35950	18.08	20231017	0.14	N	161390	500	619 억	48843334	N	N	4834	N	N
10	20240927	160921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-700	5	-1.63	4216387350	98919	26.21	43650	43650	42350	55900	30150	43050	42626.66	39.42	-134	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	52461	7.28	0.55	12	0.08	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.14	N	161390	500	619 억	48828161	N	N	4831	N	N
11	20240927	150921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-550	5	-1.28	3663221900	85863	22.75	43650	43650	42400	55900	30150	43050	42663.57	39.42	2505	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	52647	7.31	0.55	12	0.07	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
12	20240927	140929	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-550	5	-1.28	3035134050	71076	18.83	43650	43650	42450	55900	30150	43050	42702.66	39.42	3331	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	52647	7.31	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
13	20240927	130922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42700	-350	5	-0.81	2453783900	57402	15.21	43650	43650	42450	55900	30150	43050	42747.36	39.42	1345	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	52895	7.34	0.55	12	0.05	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
14	20240927	120916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42700	-350	5	-0.81	2058097600	48111	12.75	43650	43650	42450	55900	30150	43050	42778.11	39.42	-618	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	52895	7.34	0.55	12	0.04	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
15	20240927	110920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-400	5	-0.93	1604274400	37451	9.92	43650	43650	42600	55900	30150	43050	42836.62	39.42	1460	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	52833	7.34	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.62	35950	20231017	18.64	63300	-32.62	20240416	37850	12.68	20240805	63300	-32.62	20240416	35950	18.64	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
16	20240927	100917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42800	-250	5	-0.58	1106697850	25810	6.84	43650	43650	42700	55900	30150	43050	42878.65	39.42	2062	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	53019	7.36	0.55	12	0.02	5814.00	77476.00	63300	20240416	-32.39	35950	20231017	19.05	63300	-32.39	20240416	37850	13.08	20240805	63300	-32.39	20240416	35950	19.05	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
17	20240927	090921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	-150	5	-0.35	354378600	8237	2.18	43650	43650	42700	55900	30150	43050	43022.78	39.42	-411	44783	43916	42983	42116	41183	44350	42550	619	12850	500	30990	50	1	123875069	53142	7.38	0.55	12	0.01	5814.00	77476.00	63300	20240416	-32.23	35950	20231017	19.33	63300	-32.23	20240416	37850	13.34	20240805	63300	-32.23	20240416	35950	19.33	20231017	0.14	N	161390	500	619 억	48828161	N	N	442	N	N
18	20240926	160903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43050	1350	2	3.24	16202011750	377036	111.05	42200	43850	42050	54200	29200	41700	42972.13	39.41	32382	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	53328	7.40	0.56	12	0.30	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.14	N	161390	500	619 억	48824908	N	N	442	N	N
19	20240926	150907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	1150	2	2.76	14144069900	329176	96.95	42200	43850	42050	54200	29200	41700	42968.20	39.41	22956	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	53080	7.37	0.55	12	0.27	5814.00	77476.00	63300	20240416	-32.31	35950	20231017	19.19	63300	-32.31	20240416	37850	13.21	20240805	63300	-32.31	20240416	35950	19.19	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
20	20240926	140913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	1150	2	2.76	12921354950	300615	88.54	42200	43850	42050	54200	29200	41700	42983.17	39.41	23788	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	53080	7.37	0.55	12	0.24	5814.00	77476.00	63300	20240416	-32.31	35950	20231017	19.19	63300	-32.31	20240416	37850	13.21	20240805	63300	-32.31	20240416	35950	19.19	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
21	20240926	130912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	950	2	2.28	11798715150	274353	80.81	42200	43850	42050	54200	29200	41700	43005.71	39.41	20584	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	52833	7.34	0.55	12	0.22	5814.00	77476.00	63300	20240416	-32.62	35950	20231017	18.64	63300	-32.62	20240416	37850	12.68	20240805	63300	-32.62	20240416	35950	18.64	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
22	20240926	120914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	1150	2	2.76	10964439050	254827	75.06	42200	43850	42050	54200	29200	41700	43027.12	39.41	22135	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	53080	7.37	0.55	12	0.21	5814.00	77476.00	63300	20240416	-32.31	35950	20231017	19.19	63300	-32.31	20240416	37850	13.21	20240805	63300	-32.31	20240416	35950	19.19	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
23	20240926	110913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	950	2	2.28	9978900850	231738	68.26	42200	43850	42050	54200	29200	41700	43061.27	39.41	24853	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	52833	7.34	0.55	12	0.19	5814.00	77476.00	63300	20240416	-32.62	35950	20231017	18.64	63300	-32.62	20240416	37850	12.68	20240805	63300	-32.62	20240416	35950	18.64	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
24	20240926	100915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43000	1300	2	3.12	8316003600	192821	56.79	42200	43850	42050	54200	29200	41700	43128.28	39.41	32843	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	53266	7.40	0.56	12	0.16	5814.00	77476.00	63300	20240416	-32.07	35950	20231017	19.61	63300	-32.07	20240416	37850	13.61	20240805	63300	-32.07	20240416	35950	19.61	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
25	20240926	090912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43150	1450	2	3.48	2605192650	60749	17.89	42200	43450	42050	54200	29200	41700	42885.00	39.41	10921	43666	42682	42116	41132	40566	42400	40850	619	12500	500	30020	50	1	123875069	53452	7.42	0.56	12	0.05	5814.00	77476.00	63300	20240416	-31.83	35950	20231017	20.03	63300	-31.83	20240416	37850	14.00	20240805	63300	-31.83	20240416	35950	20.03	20231017	0.14	N	161390	500	619 억	48824908	N	N	3227	N	N
26	20240925	160903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41700	450	2	1.09	14243482400	338847	166.02	42000	43100	41550	53600	28900	41250	42035.17	39.43	-18931	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	51656	7.17	0.54	12	0.27	5814.00	77476.00	63300	20240416	-34.12	35950	20231017	15.99	63300	-34.12	20240416	37850	10.17	20240805	63300	-34.12	20240416	35950	15.99	20231017	0.14	N	161390	500	619 억	48840016	N	N	3227	N	N
27	20240925	150909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	700	2	1.70	11120719150	264036	129.37	42000	43100	41550	53600	28900	41250	42118.19	39.43	-4318	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	51966	7.22	0.54	12	0.21	5814.00	77476.00	63300	20240416	-33.73	35950	20231017	16.69	63300	-33.73	20240416	37850	10.83	20240805	63300	-33.73	20240416	35950	16.69	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
28	20240925	140911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	800	2	1.94	9412547150	223300	109.41	42000	43100	41550	53600	28900	41250	42152.02	39.43	8692	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	52089	7.23	0.54	12	0.18	5814.00	77476.00	63300	20240416	-33.57	35950	20231017	16.97	63300	-33.57	20240416	37850	11.10	20240805	63300	-33.57	20240416	35950	16.97	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
29	20240925	130910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41900	650	2	1.58	8146465800	193190	94.66	42000	43100	41550	53600	28900	41250	42168.15	39.43	10448	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	51904	7.21	0.54	12	0.16	5814.00	77476.00	63300	20240416	-33.81	35950	20231017	16.55	63300	-33.81	20240416	37850	10.70	20240805	63300	-33.81	20240416	35950	16.55	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
30	20240925	120911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41900	650	2	1.58	7274533900	172385	84.46	42000	43100	41550	53600	28900	41250	42199.34	39.43	15837	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	51904	7.21	0.54	12	0.14	5814.00	77476.00	63300	20240416	-33.81	35950	20231017	16.55	63300	-33.81	20240416	37850	10.70	20240805	63300	-33.81	20240416	35950	16.55	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
31	20240925	110906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	550	2	1.33	6404764050	151586	74.27	42000	43100	41550	53600	28900	41250	42251.69	39.43	22425	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	51780	7.19	0.54	12	0.12	5814.00	77476.00	63300	20240416	-33.97	35950	20231017	16.27	63300	-33.97	20240416	37850	10.44	20240805	63300	-33.97	20240416	35950	16.27	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
32	20240925	100903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	550	2	1.33	5284016350	124815	61.15	42000	43100	41550	53600	28900	41250	42334.79	39.43	21091	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	51780	7.19	0.54	12	0.10	5814.00	77476.00	63300	20240416	-33.97	35950	20231017	16.27	63300	-33.97	20240416	37850	10.44	20240805	63300	-33.97	20240416	35950	16.27	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
33	20240925	090913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	1500	2	3.64	3112688300	73025	35.78	42000	43100	41850	53600	28900	41250	42624.97	39.43	39223	42016	41632	41166	40782	40316	41400	40550	619	12350	500	29700	50	1	123875069	52957	7.35	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.46	35950	20231017	18.92	63300	-32.46	20240416	37850	12.95	20240805	63300	-32.46	20240416	35950	18.92	20231017	0.14	N	161390	500	619 억	48840016	N	N	75	N	N
34	20240924	160902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41250	-150	5	-0.36	8379819800	203678	154.30	41450	41550	40700	53800	29000	41400	41142.39	39.44	-28162	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	51098	7.09	0.53	12	0.16	5814.00	77476.00	63300	20240416	-34.83	35950	20231017	14.74	63300	-34.83	20240416	37850	8.98	20240805	63300	-34.83	20240416	35950	14.74	20231017	0.14	N	161390	500	619 억	48851717	N	N	75	N	N
35	20240924	150904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41250	-150	5	-0.36	5742728000	139758	105.87	41450	41550	40700	53800	29000	41400	41090.51	39.44	-20893	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	51098	7.09	0.53	12	0.11	5814.00	77476.00	63300	20240416	-34.83	35950	20231017	14.74	63300	-34.83	20240416	37850	8.98	20240805	63300	-34.83	20240416	35950	14.74	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
36	20240924	140853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41150	-250	5	-0.60	4082054500	99419	75.31	41450	41550	40700	53800	29000	41400	41059.10	39.44	-15922	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	50975	7.08	0.53	12	0.08	5814.00	77476.00	63300	20240416	-34.99	35950	20231017	14.46	63300	-34.99	20240416	37850	8.72	20240805	63300	-34.99	20240416	35950	14.46	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
37	20240924	130903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-450	5	-1.09	2399524900	58328	44.19	41450	41550	40850	53800	29000	41400	41138.47	39.44	-12443	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	50727	7.04	0.53	12	0.05	5814.00	77476.00	63300	20240416	-35.31	35950	20231017	13.91	63300	-35.31	20240416	37850	8.19	20240805	63300	-35.31	20240416	35950	13.91	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
38	20240924	120856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-450	5	-1.09	2064167300	50149	37.99	41450	41550	40850	53800	29000	41400	41160.69	39.44	-11203	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	50727	7.04	0.53	12	0.04	5814.00	77476.00	63300	20240416	-35.31	35950	20231017	13.91	63300	-35.31	20240416	37850	8.19	20240805	63300	-35.31	20240416	35950	13.91	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
39	20240924	110904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-300	5	-0.72	1710227600	41522	31.45	41450	41550	40950	53800	29000	41400	41188.47	39.44	-7827	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	50913	7.07	0.53	12	0.03	5814.00	77476.00	63300	20240416	-35.07	35950	20231017	14.33	63300	-35.07	20240416	37850	8.59	20240805	63300	-35.07	20240416	35950	14.33	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
40	20240924	100903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41050	-350	5	-0.85	1172132900	28416	21.53	41450	41550	40950	53800	29000	41400	41249.05	39.44	-6960	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	50851	7.06	0.53	12	0.02	5814.00	77476.00	63300	20240416	-35.15	35950	20231017	14.19	63300	-35.15	20240416	37850	8.45	20240805	63300	-35.15	20240416	35950	14.19	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
41	20240924	090905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41400	0	3	0.00	205987250	4976	3.77	41450	41550	41200	53800	29000	41400	41396.15	39.44	-245	42700	42050	41250	40600	39800	41650	40200	619	12400	500	29800	50	1	123875069	51284	7.12	0.53	12	0.00	5814.00	77476.00	63300	20240416	-34.60	35950	20231017	15.16	63300	-34.60	20240416	37850	9.38	20240805	63300	-34.60	20240416	35950	15.16	20231017	0.14	N	161390	500	619 억	48851717	N	N	28	N	N
42	20240923	160859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41400	-150	5	-0.36	5393091300	131496	49.08	41900	41900	40450	54000	29100	41550	41012.92	39.46	-41359	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	51284	7.12	0.53	12	0.11	5814.00	77476.00	63300	20240416	-34.60	35950	20231017	15.16	63300	-34.60	20240416	37850	9.38	20240805	63300	-34.60	20240416	35950	15.16	20231017	0.14	N	161390	500	619 억	48880441	N	N	28	N	N
43	20240923	150902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-450	5	-1.08	4288527400	104777	39.11	41900	41900	40450	54000	29100	41550	40930.05	39.46	-40846	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	50913	7.07	0.53	12	0.08	5814.00	77476.00	63300	20240416	-35.07	35950	20231017	14.33	63300	-35.07	20240416	37850	8.59	20240805	63300	-35.07	20240416	35950	14.33	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
44	20240923	140906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-450	5	-1.08	3673991000	89805	33.52	41900	41900	40450	54000	29100	41550	40910.76	39.46	-35471	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	50913	7.07	0.53	12	0.07	5814.00	77476.00	63300	20240416	-35.07	35950	20231017	14.33	63300	-35.07	20240416	37850	8.59	20240805	63300	-35.07	20240416	35950	14.33	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
45	20240923	130902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-450	5	-1.08	3177638350	77732	29.01	41900	41900	40450	54000	29100	41550	40879.41	39.46	-29962	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	50913	7.07	0.53	12	0.06	5814.00	77476.00	63300	20240416	-35.07	35950	20231017	14.33	63300	-35.07	20240416	37850	8.59	20240805	63300	-35.07	20240416	35950	14.33	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
46	20240923	120903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-650	5	-1.56	2883377200	70566	26.34	41900	41900	40450	54000	29100	41550	40860.71	39.46	-27629	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	50665	7.03	0.53	12	0.06	5814.00	77476.00	63300	20240416	-35.39	35950	20231017	13.77	63300	-35.39	20240416	37850	8.06	20240805	63300	-35.39	20240416	35950	13.77	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
47	20240923	110903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-600	5	-1.44	2593721800	63492	23.70	41900	41900	40450	54000	29100	41550	40851.16	39.46	-22928	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	50727	7.04	0.53	12	0.05	5814.00	77476.00	63300	20240416	-35.31	35950	20231017	13.91	63300	-35.31	20240416	37850	8.19	20240805	63300	-35.31	20240416	35950	13.91	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
48	20240923	100901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-700	5	-1.68	2165943750	53033	19.79	41900	41900	40450	54000	29100	41550	40841.43	39.46	-20794	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	50603	7.03	0.53	12	0.04	5814.00	77476.00	63300	20240416	-35.47	35950	20231017	13.63	63300	-35.47	20240416	37850	7.93	20240805	63300	-35.47	20240416	35950	13.63	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
49	20240923	090901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41550	0	3	0.00	263351450	6336	2.36	41900	41900	41150	54000	29100	41550	41564.31	39.46	-2679	42650	42100	41600	41050	40550	41850	40800	619	12450	500	29910	50	1	123875069	51470	7.15	0.54	12	0.01	5814.00	77476.00	63300	20240416	-34.36	35950	20231017	15.58	63300	-34.36	20240416	37850	9.78	20240805	63300	-34.36	20240416	35950	15.58	20231017	0.14	N	161390	500	619 억	48880441	N	N	1640	N	N
50	20240913	160819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41200	650	2	1.60	5391695800	132542	24.51	40450	41200	40100	52700	28400	40550	40678.73	39.48	11822	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	51037	7.09	0.53	12	0.11	5814.00	77476.00	63300	20240416	-34.91	35950	20231017	14.60	63300	-34.91	20240416	37850	8.85	20240805	63300	-34.91	20240416	35950	14.60	20231017	0.16	N	161390	500	619 억	48904378	N	N	2099	N	N
51	20240913	150825	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40900	350	2	0.86	4192520200	103378	19.12	40450	40900	40100	52700	28400	40550	40555.25	39.48	1304	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	50665	7.03	0.53	12	0.08	5814.00	77476.00	63300	20240416	-35.39	35950	20231017	13.77	63300	-35.39	20240416	37850	8.06	20240805	63300	-35.39	20240416	35950	13.77	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
52	20240913	140828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	100	2	0.25	3106965100	76753	14.19	40450	40900	40100	52700	28400	40550	40480.05	39.48	-1196	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	50355	6.99	0.52	12	0.06	5814.00	77476.00	63300	20240416	-35.78	35950	20231017	13.07	63300	-35.78	20240416	37850	7.40	20240805	63300	-35.78	20240416	35950	13.07	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
53	20240913	130823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	0	3	0.00	2728094250	67429	12.47	40450	40900	40100	52700	28400	40550	40458.77	39.48	-3907	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	50231	6.97	0.52	12	0.05	5814.00	77476.00	63300	20240416	-35.94	35950	20231017	12.80	63300	-35.94	20240416	37850	7.13	20240805	63300	-35.94	20240416	35950	12.80	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
54	20240913	120823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-350	5	-0.86	2388031900	59008	10.91	40450	40900	40100	52700	28400	40550	40469.63	39.48	-2732	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	49798	6.91	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.49	35950	20231017	11.82	63300	-36.49	20240416	37850	6.21	20240805	63300	-36.49	20240416	35950	11.82	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
55	20240913	110824	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-200	5	-0.49	2025103450	50002	9.25	40450	40900	40100	52700	28400	40550	40500.45	39.48	-521	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	49984	6.94	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.26	35950	20231017	12.24	63300	-36.26	20240416	37850	6.61	20240805	63300	-36.26	20240416	35950	12.24	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
56	20240913	100827	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-200	5	-0.49	1543994700	38046	7.04	40450	40900	40100	52700	28400	40550	40582.31	39.48	2712	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	49984	6.94	0.52	12	0.03	5814.00	77476.00	63300	20240416	-36.26	35950	20231017	12.24	63300	-36.26	20240416	37850	6.61	20240805	63300	-36.26	20240416	35950	12.24	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
57	20240913	090830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40850	300	2	0.74	540790600	13332	2.47	40450	40900	40100	52700	28400	40550	40563.35	39.48	5238	41616	41082	40016	39482	38416	41350	39750	619	12150	500	29190	50	1	123875069	50603	7.03	0.53	12	0.01	5814.00	77476.00	63300	20240416	-35.47	35950	20231017	13.63	63300	-35.47	20240416	37850	7.93	20240805	63300	-35.47	20240416	35950	13.63	20231017	0.16	N	161390	500	619 억	48904378	N	N	10313	N	N
58	20240912	160810	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	1050	2	2.66	21649139150	540531	275.23	39500	40550	38950	51300	27650	39500	40051.64	39.55	110961	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	50231	6.97	0.52	12	0.44	5814.00	77476.00	63300	20240416	-35.94	35950	20231017	12.80	63300	-35.94	20240416	37850	7.13	20240805	63300	-35.94	20240416	35950	12.80	20231017	0.15	N	161390	500	619 억	48995360	N	N	10313	N	N
59	20240912	150823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	850	2	2.15	12405553350	312456	159.10	39500	40350	38950	51300	27650	39500	39703.39	39.55	30589	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	49984	6.94	0.52	12	0.25	5814.00	77476.00	63300	20240416	-36.26	35950	20231017	12.24	63300	-36.26	20240416	37850	6.61	20240805	63300	-36.26	20240416	35950	12.24	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
60	20240912	140826	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	600	2	1.52	7391303550	187778	95.61	39500	40150	38950	51300	27650	39500	39361.89	39.55	-10474	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	49674	6.90	0.52	12	0.15	5814.00	77476.00	63300	20240416	-36.65	35950	20231017	11.54	63300	-36.65	20240416	37850	5.94	20240805	63300	-36.65	20240416	35950	11.54	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
61	20240912	130819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	-100	5	-0.25	5718425800	145592	74.13	39500	39600	38950	51300	27650	39500	39276.98	39.55	-28692	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	48807	6.78	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.76	35950	20231017	9.60	63300	-37.76	20240416	37850	4.10	20240805	63300	-37.76	20240416	35950	9.60	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
62	20240912	120819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	-100	5	-0.25	4986407600	127002	64.67	39500	39600	38950	51300	27650	39500	39262.34	39.55	-31067	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	48807	6.78	0.51	12	0.10	5814.00	77476.00	63300	20240416	-37.76	35950	20231017	9.60	63300	-37.76	20240416	37850	4.10	20240805	63300	-37.76	20240416	35950	9.60	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
63	20240912	110817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	0	3	0.00	4259817400	108577	55.29	39500	39600	38950	51300	27650	39500	39233.02	39.55	-36045	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	48931	6.79	0.51	12	0.09	5814.00	77476.00	63300	20240416	-37.60	35950	20231017	9.87	63300	-37.60	20240416	37850	4.36	20240805	63300	-37.60	20240416	35950	9.87	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
64	20240912	100819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-400	5	-1.01	2817882800	71848	36.58	39500	39600	38950	51300	27650	39500	39219.86	39.55	-38427	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	48435	6.73	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.23	35950	20231017	8.76	63300	-38.23	20240416	37850	3.30	20240805	63300	-38.23	20240416	35950	8.76	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
65	20240912	090819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39450	-50	5	-0.13	594463300	15076	7.68	39500	39600	39250	51300	27650	39500	39430.87	39.55	-4417	40433	39966	39483	39016	38533	39725	38775	619	11800	500	28440	50	1	123875069	48869	6.79	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.68	35950	20231017	9.74	63300	-37.68	20240416	37850	4.23	20240805	63300	-37.68	20240416	35950	9.74	20231017	0.15	N	161390	500	619 억	48995360	N	N	9	N	N
66	20240911	160801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-350	5	-0.88	7655332350	194777	135.98	39850	39950	39000	51800	27900	39850	39303.00	39.57	-17253	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48931	6.79	0.51	12	0.16	5814.00	77476.00	63300	20240416	-37.60	35950	20231017	9.87	63300	-37.60	20240416	37850	4.36	20240805	63300	-37.60	20240416	35950	9.87	20231017	0.15	N	161390	500	619 억	49017454	N	N	2	N	N
67	20240911	150808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-650	5	-1.63	6292935100	160259	111.89	39850	39950	39000	51800	27900	39850	39267.28	39.57	-15078	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48559	6.74	0.51	12	0.13	5814.00	77476.00	63300	20240416	-38.07	35950	20231017	9.04	63300	-38.07	20240416	37850	3.57	20240805	63300	-38.07	20240416	35950	9.04	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
68	20240911	140809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-800	5	-2.01	4959085400	126148	88.07	39850	39950	39050	51800	27900	39850	39311.65	39.57	-16989	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48373	6.72	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.31	35950	20231017	8.62	63300	-38.31	20240416	37850	3.17	20240805	63300	-38.31	20240416	35950	8.62	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
69	20240911	130805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39350	-500	5	-1.25	4011066350	101997	71.21	39850	39950	39050	51800	27900	39850	39325.34	39.57	-19270	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48745	6.77	0.51	12	0.08	5814.00	77476.00	63300	20240416	-37.84	35950	20231017	9.46	63300	-37.84	20240416	37850	3.96	20240805	63300	-37.84	20240416	35950	9.46	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
70	20240911	120811	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-600	5	-1.51	3599467600	91503	63.88	39850	39950	39050	51800	27900	39850	39337.15	39.57	-17500	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48621	6.75	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.99	35950	20231017	9.18	63300	-37.99	20240416	37850	3.70	20240805	63300	-37.99	20240416	35950	9.18	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
71	20240911	110800	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-650	5	-1.63	3088401350	78455	54.77	39850	39950	39050	51800	27900	39850	39365.26	39.57	-16440	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48559	6.74	0.51	12	0.06	5814.00	77476.00	63300	20240416	-38.07	35950	20231017	9.04	63300	-38.07	20240416	37850	3.57	20240805	63300	-38.07	20240416	35950	9.04	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
72	20240911	100757	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-350	5	-0.88	1661514050	42106	29.40	39850	39950	39200	51800	27900	39850	39460.27	39.57	-15485	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48931	6.79	0.51	12	0.03	5814.00	77476.00	63300	20240416	-37.60	35950	20231017	9.87	63300	-37.60	20240416	37850	4.36	20240805	63300	-37.60	20240416	35950	9.87	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
73	20240911	090812	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-350	5	-0.88	340257500	8606	6.01	39850	39950	39200	51800	27900	39850	39537.24	39.57	-4308	41016	40432	40066	39482	39116	40250	39300	619	11950	500	28690	50	1	123875069	48931	6.79	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.60	35950	20231017	9.87	63300	-37.60	20240416	37850	4.36	20240805	63300	-37.60	20240416	35950	9.87	20231017	0.15	N	161390	500	619 억	49017454	N	N	274	N	N
74	20240910	160801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-250	5	-0.62	5749167450	143056	90.68	40100	40650	39700	52100	28100	40100	40188.87	39.57	-3797	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	49364	6.85	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.05	35950	20231017	10.85	63300	-37.05	20240416	37850	5.28	20240805	63300	-37.05	20240416	35950	10.85	20231017	0.15	N	161390	500	619 억	49020451	N	N	274	N	N
75	20240910	150809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-250	5	-0.62	4370597300	108460	68.75	40100	40650	39700	52100	28100	40100	40296.86	39.57	32	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	49364	6.85	0.51	12	0.09	5814.00	77476.00	63300	20240416	-37.05	35950	20231017	10.85	63300	-37.05	20240416	37850	5.28	20240805	63300	-37.05	20240416	35950	10.85	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
76	20240910	140803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	300	2	0.75	3427571750	84945	53.85	40100	40650	39700	52100	28100	40100	40350.48	39.57	3615	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	50046	6.95	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.18	35950	20231017	12.38	63300	-36.18	20240416	37850	6.74	20240805	63300	-36.18	20240416	35950	12.38	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
77	20240910	130801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	450	2	1.12	2890535600	71672	45.43	40100	40600	39700	52100	28100	40100	40330.05	39.57	4767	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	50231	6.97	0.52	12	0.06	5814.00	77476.00	63300	20240416	-35.94	35950	20231017	12.80	63300	-35.94	20240416	37850	7.13	20240805	63300	-35.94	20240416	35950	12.80	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
78	20240910	120802	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	350	2	0.87	2434052750	60399	38.29	40100	40600	39700	52100	28100	40100	40299.55	39.57	2678	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	50107	6.96	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.10	35950	20231017	12.52	63300	-36.10	20240416	37850	6.87	20240805	63300	-36.10	20240416	35950	12.52	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
79	20240910	110801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	250	2	0.62	2095294300	52016	32.97	40100	40600	39700	52100	28100	40100	40281.73	39.57	2334	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	49984	6.94	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.26	35950	20231017	12.24	63300	-36.26	20240416	37850	6.61	20240805	63300	-36.26	20240416	35950	12.24	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
80	20240910	100805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	100	2	0.25	1197435900	29812	18.90	40100	40400	39700	52100	28100	40100	40166.24	39.57	4517	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	49798	6.91	0.52	12	0.02	5814.00	77476.00	63300	20240416	-36.49	35950	20231017	11.82	63300	-36.49	20240416	37850	6.21	20240805	63300	-36.49	20240416	35950	11.82	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
81	20240910	090801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	100	2	0.25	232948050	5825	3.69	40100	40300	39700	52100	28100	40100	39991.08	39.57	-1613	41266	40682	39816	39232	38366	40975	39525	619	12000	500	28870	50	1	123875069	49798	6.91	0.52	12	0.00	5814.00	77476.00	63300	20240416	-36.49	35950	20231017	11.82	63300	-36.49	20240416	37850	6.21	20240805	63300	-36.49	20240416	35950	11.82	20231017	0.15	N	161390	500	619 억	49020451	N	N	2066	N	N
82	20240909	160746	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	100	2	0.25	6262775150	157604	84.51	39200	40400	38950	52000	28000	40000	39737.41	39.57	-8168	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49674	6.90	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.65	35950	20231017	11.54	63300	-36.65	20240416	37850	5.94	20240805	63300	-36.65	20240416	35950	11.54	20231017	0.16	N	161390	500	619 억	49021405	N	N	2066	N	N
83	20240909	150755	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	200	2	0.50	5396640650	136013	72.94	39200	40400	38950	52000	28000	40000	39677.39	39.57	-6792	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49798	6.91	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.49	35950	20231017	11.82	63300	-36.49	20240416	37850	6.21	20240805	63300	-36.49	20240416	35950	11.82	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
84	20240909	140757	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	100	2	0.25	4805035250	121318	65.06	39200	40200	38950	52000	28000	40000	39606.94	39.57	-5547	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49674	6.90	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.65	35950	20231017	11.54	63300	-36.65	20240416	37850	5.94	20240805	63300	-36.65	20240416	35950	11.54	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
85	20240909	130751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-150	5	-0.38	4091558900	103474	55.49	39200	40050	38950	52000	28000	40000	39541.90	39.57	-3653	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49364	6.85	0.51	12	0.08	5814.00	77476.00	63300	20240416	-37.05	35950	20231017	10.85	63300	-37.05	20240416	37850	5.28	20240805	63300	-37.05	20240416	35950	10.85	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
86	20240909	120750	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	-50	5	-0.12	3652501700	92475	49.59	39200	40050	38950	52000	28000	40000	39497.18	39.57	-1979	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49488	6.87	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.89	35950	20231017	11.13	63300	-36.89	20240416	37850	5.55	20240805	63300	-36.89	20240416	35950	11.13	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
87	20240909	110750	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-150	5	-0.38	3056086800	77535	41.58	39200	39900	38950	52000	28000	40000	39415.58	39.57	-1218	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49364	6.85	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.05	35950	20231017	10.85	63300	-37.05	20240416	37850	5.28	20240805	63300	-37.05	20240416	35950	10.85	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
88	20240909	100755	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-350	5	-0.88	2177669650	55402	29.71	39200	39700	38950	52000	28000	40000	39306.70	39.57	3305	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	49116	6.82	0.51	12	0.04	5814.00	77476.00	63300	20240416	-37.36	35950	20231017	10.29	63300	-37.36	20240416	37850	4.76	20240805	63300	-37.36	20240416	35950	10.29	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
89	20240909	090749	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-950	5	-2.38	647643650	16549	8.87	39200	39450	38950	52000	28000	40000	39134.91	39.57	2336	41066	40532	40116	39582	39166	40325	39375	619	12000	500	28800	50	1	123875069	48373	6.72	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.31	35950	20231017	8.62	63300	-38.31	20240416	37850	3.17	20240805	63300	-38.31	20240416	35950	8.62	20231017	0.16	N	161390	500	619 억	49021405	N	N	16	N	N
90	20240906	160738	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	-350	5	-0.87	7468466750	186261	143.27	40650	40650	39700	52400	28250	40350	40096.80	39.60	-34146	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49550	6.88	0.52	12	0.15	5814.00	77476.00	63300	20240416	-36.81	35950	20231017	11.27	63300	-36.81	20240416	37850	5.68	20240805	63300	-36.81	20240416	35950	11.27	20231017	0.15	N	161390	500	619 억	49051002	N	N	16	N	N
91	20240906	150750	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-300	5	-0.74	6302207050	157111	120.85	40650	40650	39700	52400	28250	40350	40113.09	39.60	-29928	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49612	6.89	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.73	35950	20231017	11.40	63300	-36.73	20240416	37850	5.81	20240805	63300	-36.73	20240416	35950	11.40	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
92	20240906	140759	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-300	5	-0.74	5599640450	139577	107.36	40650	40650	39700	52400	28250	40350	40118.65	39.60	-24613	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49612	6.89	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.73	35950	20231017	11.40	63300	-36.73	20240416	37850	5.81	20240805	63300	-36.73	20240416	35950	11.40	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
93	20240906	130750	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-300	5	-0.74	5001264100	124668	95.89	40650	40650	39700	52400	28250	40350	40116.66	39.60	-19329	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49612	6.89	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.73	35950	20231017	11.40	63300	-36.73	20240416	37850	5.81	20240805	63300	-36.73	20240416	35950	11.40	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
94	20240906	120751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	-100	5	-0.25	4567844800	113869	87.59	40650	40650	39700	52400	28250	40350	40114.91	39.60	-17485	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49860	6.92	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.41	35950	20231017	11.96	63300	-36.41	20240416	37850	6.34	20240805	63300	-36.41	20240416	35950	11.96	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
95	20240906	110754	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-50	5	-0.12	3548500600	88555	68.12	40650	40650	39700	52400	28250	40350	40071.15	39.60	-16698	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49922	6.93	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.33	35950	20231017	12.10	63300	-36.33	20240416	37850	6.47	20240805	63300	-36.33	20240416	35950	12.10	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
96	20240906	100749	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-450	5	-1.12	2083987750	51941	39.95	40650	40650	39800	52400	28250	40350	40122.21	39.60	-10896	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49426	6.86	0.51	12	0.04	5814.00	77476.00	63300	20240416	-36.97	35950	20231017	10.99	63300	-36.97	20240416	37850	5.42	20240805	63300	-36.97	20240416	35950	10.99	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
97	20240906	090751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-150	5	-0.37	289663950	7174	5.52	40650	40650	40100	52400	28250	40350	40376.91	39.60	-2108	41450	40900	40500	39950	39550	40700	39750	619	12050	500	29050	50	1	123875069	49798	6.91	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.49	35950	20231017	11.82	63300	-36.49	20240416	37850	6.21	20240805	63300	-36.49	20240416	35950	11.82	20231017	0.15	N	161390	500	619 억	49051002	N	N	70	N	N
98	20240905	160738	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	200	2	0.50	5245518300	129445	42.62	40450	41050	40100	52100	28150	40150	40523.38	39.60	-6145	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	49984	6.94	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.26	35950	20231017	12.24	63300	-36.26	20240416	37850	6.61	20240805	63300	-36.26	20240416	35950	12.24	20231017	0.15	N	161390	500	619 억	49054900	N	N	70	N	N
99	20240905	150751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40500	350	2	0.87	4194125100	103402	34.05	40450	41050	40100	52100	28150	40150	40561.35	39.60	1440	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	50169	6.97	0.52	12	0.08	5814.00	77476.00	63300	20240416	-36.02	35950	20231017	12.66	63300	-36.02	20240416	37850	7.00	20240805	63300	-36.02	20240416	35950	12.66	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
100	20240905	140746	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	50	2	0.12	3347552200	82422	27.14	40450	41050	40150	52100	28150	40150	40614.79	39.60	195	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	49798	6.91	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.49	35950	20231017	11.82	63300	-36.49	20240416	37850	6.21	20240805	63300	-36.49	20240416	35950	11.82	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
101	20240905	130749	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	150	2	0.37	2883564950	70914	23.35	40450	41050	40250	52100	28150	40150	40662.84	39.60	464	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	49922	6.93	0.52	12	0.06	5814.00	77476.00	63300	20240416	-36.33	35950	20231017	12.10	63300	-36.33	20240416	37850	6.47	20240805	63300	-36.33	20240416	35950	12.10	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
102	20240905	120746	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	400	2	1.00	2505578300	61553	20.27	40450	41050	40300	52100	28150	40150	40706.03	39.60	-575	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	50231	6.97	0.52	12	0.05	5814.00	77476.00	63300	20240416	-35.94	35950	20231017	12.80	63300	-35.94	20240416	37850	7.13	20240805	63300	-35.94	20240416	35950	12.80	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
103	20240905	110743	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	400	2	1.00	2054001400	50380	16.59	40450	41050	40350	52100	28150	40150	40770.17	39.60	-486	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	50231	6.97	0.52	12	0.04	5814.00	77476.00	63300	20240416	-35.94	35950	20231017	12.80	63300	-35.94	20240416	37850	7.13	20240805	63300	-35.94	20240416	35950	12.80	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
104	20240905	100743	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40850	700	2	1.74	1311777100	32148	10.59	40450	41050	40350	52100	28150	40150	40804.31	39.60	5909	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	50603	7.03	0.53	12	0.03	5814.00	77476.00	63300	20240416	-35.47	35950	20231017	13.63	63300	-35.47	20240416	37850	7.93	20240805	63300	-35.47	20240416	35950	13.63	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
105	20240905	090750	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40800	650	2	1.62	566336250	13891	4.57	40450	41050	40350	52100	28150	40150	40770.01	39.60	6334	42016	41082	40516	39582	39016	40800	39300	619	11950	500	28900	50	1	123875069	50541	7.02	0.53	12	0.01	5814.00	77476.00	63300	20240416	-35.55	35950	20231017	13.49	63300	-35.55	20240416	37850	7.79	20240805	63300	-35.55	20240416	35950	13.49	20231017	0.15	N	161390	500	619 억	49054900	N	N	4393	N	N
106	20240904	160731	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-1750	5	-4.18	12260344850	303455	239.99	41400	41450	39950	54400	29350	41900	40402.52	39.58	1426	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	49736	6.91	0.52	12	0.24	5814.00	77476.00	63300	20240416	-36.57	35950	20231017	11.68	63300	-36.57	20240416	37850	6.08	20240805	63300	-36.57	20240416	35950	11.68	20231017	0.15	N	161390	500	619 억	49033264	N	N	4393	N	N
107	20240904	150736	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-1500	5	-3.58	11095082350	274502	217.10	41400	41450	39950	54400	29350	41900	40418.95	39.58	10081	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	50046	6.95	0.52	12	0.22	5814.00	77476.00	63300	20240416	-36.18	35950	20231017	12.38	63300	-36.18	20240416	37850	6.74	20240805	63300	-36.18	20240416	35950	12.38	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
108	20240904	140740	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-1850	5	-4.42	10165469200	251384	198.81	41400	41450	39950	54400	29350	41900	40438.01	39.58	11907	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	49612	6.89	0.52	12	0.20	5814.00	77476.00	63300	20240416	-36.73	35950	20231017	11.40	63300	-36.73	20240416	37850	5.81	20240805	63300	-36.73	20240416	35950	11.40	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
109	20240904	130738	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-1750	5	-4.18	9167064850	226542	179.17	41400	41450	39950	54400	29350	41900	40465.19	39.58	14199	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	49736	6.91	0.52	12	0.18	5814.00	77476.00	63300	20240416	-36.57	35950	20231017	11.68	63300	-36.57	20240416	37850	6.08	20240805	63300	-36.57	20240416	35950	11.68	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
110	20240904	120736	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-1500	5	-3.58	8286301250	204656	161.86	41400	41450	39950	54400	29350	41900	40488.92	39.58	15493	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	50046	6.95	0.52	12	0.17	5814.00	77476.00	63300	20240416	-36.18	35950	20231017	12.38	63300	-36.18	20240416	37850	6.74	20240805	63300	-36.18	20240416	35950	12.38	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
111	20240904	110733	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40600	-1300	5	-3.10	7555698450	186626	147.60	41400	41450	39950	54400	29350	41900	40485.78	39.58	17719	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	50293	6.98	0.52	12	0.15	5814.00	77476.00	63300	20240416	-35.86	35950	20231017	12.93	63300	-35.86	20240416	37850	7.27	20240805	63300	-35.86	20240416	35950	12.93	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
112	20240904	100735	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40500	-1400	5	-3.34	6490834850	160388	126.85	41400	41450	39950	54400	29350	41900	40469.58	39.58	15468	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	50169	6.97	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.02	35950	20231017	12.66	63300	-36.02	20240416	37850	7.00	20240805	63300	-36.02	20240416	35950	12.66	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
113	20240904	090739	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-1050	5	-2.51	830364900	20170	15.95	41400	41450	40800	54400	29350	41900	41168.31	39.58	-2086	42800	42350	42100	41650	41400	42225	41525	619	12500	500	30160	50	1	123875069	50603	7.03	0.53	12	0.02	5814.00	77476.00	63300	20240416	-35.47	35950	20231017	13.63	63300	-35.47	20240416	37850	7.93	20240805	63300	-35.47	20240416	35950	13.63	20231017	0.15	N	161390	500	619 억	49033264	N	N	1	N	N
114	20240903	160725	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-400	5	-0.95	5313484950	126406	65.13	42300	42550	41850	54900	29650	42300	42035.11	39.58	-16472	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	51904	7.21	0.54	12	0.10	5814.00	77476.00	63300	20240416	-33.81	35950	20231017	16.55	63300	-33.81	20240416	37850	10.70	20240805	63300	-33.81	20240416	35950	16.55	20231017	0.14	N	161390	500	619 억	49023760	N	N	1	N	N
115	20240903	150731	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-350	5	-0.83	4541433650	108017	55.66	42300	42550	41850	54900	29650	42300	42043.69	39.58	-13384	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	51966	7.22	0.54	12	0.09	5814.00	77476.00	63300	20240416	-33.73	35950	20231017	16.69	63300	-33.73	20240416	37850	10.83	20240805	63300	-33.73	20240416	35950	16.69	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
116	20240903	140733	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-350	5	-0.83	3748566950	89116	45.92	42300	42550	41850	54900	29650	42300	42063.90	39.58	-15971	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	51966	7.22	0.54	12	0.07	5814.00	77476.00	63300	20240416	-33.73	35950	20231017	16.69	63300	-33.73	20240416	37850	10.83	20240805	63300	-33.73	20240416	35950	16.69	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
117	20240903	130733	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-300	5	-0.71	3026644700	71908	37.05	42300	42550	41850	54900	29650	42300	42090.51	39.58	-19004	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	52028	7.22	0.54	12	0.06	5814.00	77476.00	63300	20240416	-33.65	35950	20231017	16.83	63300	-33.65	20240416	37850	10.96	20240805	63300	-33.65	20240416	35950	16.83	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
118	20240903	120723	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-250	5	-0.59	2331081800	55339	28.51	42300	42550	41850	54900	29650	42300	42123.67	39.58	-16049	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	52089	7.23	0.54	12	0.04	5814.00	77476.00	63300	20240416	-33.57	35950	20231017	16.97	63300	-33.57	20240416	37850	11.10	20240805	63300	-33.57	20240416	35950	16.97	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
119	20240903	110722	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-250	5	-0.59	2066006400	49033	25.26	42300	42550	41850	54900	29650	42300	42135.02	39.58	-12657	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	52089	7.23	0.54	12	0.04	5814.00	77476.00	63300	20240416	-33.57	35950	20231017	16.97	63300	-33.57	20240416	37850	11.10	20240805	63300	-33.57	20240416	35950	16.97	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
120	20240903	100723	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-250	5	-0.59	1589374800	37692	19.42	42300	42550	41850	54900	29650	42300	42167.43	39.58	-11180	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	52089	7.23	0.54	12	0.03	5814.00	77476.00	63300	20240416	-33.57	35950	20231017	16.97	63300	-33.57	20240416	37850	11.10	20240805	63300	-33.57	20240416	35950	16.97	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
121	20240903	090724	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	0	3	0.00	91911900	2169	1.12	42300	42550	42300	54900	29650	42300	42375.24	39.58	99	44033	43166	42583	41716	41133	42875	41425	619	12600	500	30450	50	1	123875069	52399	7.28	0.55	12	0.00	5814.00	77476.00	63300	20240416	-33.18	35950	20231017	17.66	63300	-33.18	20240416	37850	11.76	20240805	63300	-33.18	20240416	35950	17.66	20231017	0.14	N	161390	500	619 억	49023760	N	N	2039	N	N
122	20240902	160716	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-1100	5	-2.53	8245526150	193835	54.12	43250	43450	42000	56400	30400	43400	42539.38	39.56	14037	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52399	7.28	0.55	12	0.16	5814.00	77476.00	63300	20240416	-33.18	35950	20231017	17.66	63300	-33.18	20240416	37850	11.76	20240805	63300	-33.18	20240416	35950	17.66	20231017	0.14	N	161390	500	619 억	48999320	N	N	2039	N	N
123	20240902	150729	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-900	5	-2.07	6785275650	159329	44.48	43250	43450	42000	56400	30400	43400	42586.47	39.56	23574	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52647	7.31	0.55	12	0.13	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N
124	20240902	140726	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42550	-850	5	-1.96	4205270300	98377	27.47	43250	43450	42450	56400	30400	43400	42746.35	39.56	2516	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52709	7.32	0.55	12	0.08	5814.00	77476.00	63300	20240416	-32.78	35950	20231017	18.36	63300	-32.78	20240416	37850	12.42	20240805	63300	-32.78	20240416	35950	18.36	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N
125	20240902	130722	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-900	5	-2.07	3584731200	83786	23.39	43250	43450	42450	56400	30400	43400	42784.23	39.56	-611	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52647	7.31	0.55	12	0.07	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N
126	20240902	120726	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	-650	5	-1.50	2875628650	67138	18.74	43250	43450	42550	56400	30400	43400	42831.45	39.56	-2003	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52957	7.35	0.55	12	0.05	5814.00	77476.00	63300	20240416	-32.46	35950	20231017	18.92	63300	-32.46	20240416	37850	12.95	20240805	63300	-32.46	20240416	35950	18.92	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N
127	20240902	110720	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-750	5	-1.73	2353391700	54891	15.33	43250	43450	42550	56400	30400	43400	42873.73	39.56	-6461	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52833	7.34	0.55	12	0.04	5814.00	77476.00	63300	20240416	-32.62	35950	20231017	18.64	63300	-32.62	20240416	37850	12.68	20240805	63300	-32.62	20240416	35950	18.64	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N
128	20240902	100717	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	-650	5	-1.50	1809761100	42155	11.77	43250	43450	42550	56400	30400	43400	42930.90	39.56	-4781	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	52957	7.35	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.46	35950	20231017	18.92	63300	-32.46	20240416	37850	12.95	20240805	63300	-32.46	20240416	35950	18.92	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N
129	20240902	090713	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43250	-150	5	-0.35	279844650	6465	1.80	43250	43400	43200	56400	30400	43400	43285.77	39.56	-176	44666	44032	43716	43082	42766	43875	42925	619	13000	500	31240	50	1	123875069	53576	7.44	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.67	35950	20231017	20.31	63300	-31.67	20240416	37850	14.27	20240805	63300	-31.67	20240416	35950	20.31	20231017	0.14	N	161390	500	619 억	48999320	N	N	2230	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History