KissMeData/192820/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146000	2000	2	1.39	46079372500	316056	48.33	145600	148900	142900	187200	100800	144000	145794.69	30.15	-76313	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16570	29.00	4.57	12	2.78	5034.00	31968.00	208000	20240614	-29.81	99800	20240315	46.29	208000	-29.81	20240614	99800	46.29	20240315	208000	-29.81	20240614	99800	46.29	20240315	1.27	N	192820	500	56 억	3421450	N	N	982	N	N
3	20240930	150947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145700	1700	2	1.18	42440624000	291135	44.52	145600	148900	142900	187200	100800	144000	145776.45	30.15	-68133	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16536	28.94	4.56	12	2.57	5034.00	31968.00	208000	20240614	-29.95	99800	20240315	45.99	208000	-29.95	20240614	99800	45.99	20240315	208000	-29.95	20240614	99800	45.99	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
4	20240930	140946	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146400	2400	2	1.67	36990238700	253709	38.79	145600	148900	142900	187200	100800	144000	145797.90	30.15	-57901	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16616	29.08	4.58	12	2.24	5034.00	31968.00	208000	20240614	-29.62	99800	20240315	46.69	208000	-29.62	20240614	99800	46.69	20240315	208000	-29.62	20240614	99800	46.69	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
5	20240930	130942	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147700	3700	2	2.57	33225772300	228038	34.87	145600	148900	142900	187200	100800	144000	145702.80	30.15	-51160	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16763	29.34	4.62	12	2.01	5034.00	31968.00	208000	20240614	-28.99	99800	20240315	48.00	208000	-28.99	20240614	99800	48.00	20240315	208000	-28.99	20240614	99800	48.00	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
6	20240930	120939	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144900	900	2	0.62	27846510100	191279	29.25	145600	148900	142900	187200	100800	144000	145580.60	30.15	-49530	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16445	28.78	4.53	12	1.69	5034.00	31968.00	208000	20240614	-30.34	99800	20240315	45.19	208000	-30.34	20240614	99800	45.19	20240315	208000	-30.34	20240614	99800	45.19	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
7	20240930	110937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144100	100	2	0.07	24999065900	171492	26.22	145600	148900	142900	187200	100800	144000	145773.96	30.15	-43538	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16355	28.63	4.51	12	1.51	5034.00	31968.00	208000	20240614	-30.72	99800	20240315	44.39	208000	-30.72	20240614	99800	44.39	20240315	208000	-30.72	20240614	99800	44.39	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
8	20240930	100935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143200	-800	5	-0.56	18840430700	128963	19.72	145600	148900	142900	187200	100800	144000	146091.77	30.15	-35319	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16252	28.45	4.48	12	1.14	5034.00	31968.00	208000	20240614	-31.15	99800	20240315	43.49	208000	-31.15	20240614	99800	43.49	20240315	208000	-31.15	20240614	99800	43.49	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
9	20240930	090857	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147000	3000	2	2.08	7617166800	51803	7.92	145600	148900	144500	187200	100800	144000	147041.09	30.15	-9850	153600	148800	141200	136400	128800	151200	138800	57	43200	500	106560	100	1	11349509	16684	29.20	4.60	12	0.46	5034.00	31968.00	208000	20240614	-29.33	99800	20240315	47.29	208000	-29.33	20240614	99800	47.29	20240315	208000	-29.33	20240614	99800	47.29	20240315	1.27	N	192820	500	56 억	3421450	N	N	2668	N	N
10	20240927	160944	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144000	14100	2	10.85	91890302500	651141	249.80	135400	146000	133600	168800	91000	129900	141116.97	29.86	40362	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16343	28.61	4.50	12	5.74	5034.00	31968.00	208000	20240614	-30.77	99800	20240315	44.29	208000	-30.77	20240614	99800	44.29	20240315	208000	-30.77	20240614	99800	44.29	20240315	1.27	N	192820	500	56 억	3388425	N	N	2668	N	N
11	20240927	150945	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143700	13800	2	10.62	88884591800	630220	241.78	135400	146000	133600	168800	91000	129900	141037.42	29.86	42621	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16309	28.55	4.50	12	5.55	5034.00	31968.00	208000	20240614	-30.91	99800	20240315	43.99	208000	-30.91	20240614	99800	43.99	20240315	208000	-30.91	20240614	99800	43.99	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
12	20240927	140953	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141500	11600	2	8.93	81439309800	578160	221.81	135400	146000	133600	168800	91000	129900	140859.49	29.86	43575	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16060	28.11	4.43	12	5.09	5034.00	31968.00	208000	20240614	-31.97	99800	20240315	41.78	208000	-31.97	20240614	99800	41.78	20240315	208000	-31.97	20240614	99800	41.78	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
13	20240927	130947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145200	15300	2	11.78	75056512000	533690	204.75	135400	146000	133600	168800	91000	129900	140636.93	29.86	48386	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16479	28.84	4.54	12	4.70	5034.00	31968.00	208000	20240614	-30.19	99800	20240315	45.49	208000	-30.19	20240614	99800	45.49	20240315	208000	-30.19	20240614	99800	45.49	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
14	20240927	120940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143400	13500	2	10.39	69502561000	495164	189.97	135400	146000	133600	168800	91000	129900	140362.73	29.86	49064	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16275	28.49	4.49	12	4.36	5034.00	31968.00	208000	20240614	-31.06	99800	20240315	43.69	208000	-31.06	20240614	99800	43.69	20240315	208000	-31.06	20240614	99800	43.69	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
15	20240927	110944	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144200	14300	2	11.01	65123677000	464654	178.26	135400	146000	133600	168800	91000	129900	140155.23	29.86	49161	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16366	28.65	4.51	12	4.09	5034.00	31968.00	208000	20240614	-30.67	99800	20240315	44.49	208000	-30.67	20240614	99800	44.49	20240315	208000	-30.67	20240614	99800	44.49	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
16	20240927	100941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145100	15200	2	11.70	54930763000	393715	151.05	135400	146000	133600	168800	91000	129900	139519.13	29.86	46850	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	16468	28.82	4.54	12	3.47	5034.00	31968.00	208000	20240614	-30.24	99800	20240315	45.39	208000	-30.24	20240614	99800	45.39	20240315	208000	-30.24	20240614	99800	45.39	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
17	20240927	090944	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140000	10100	2	7.78	21122890100	153643	58.94	135400	140200	133600	168800	91000	129900	137480.38	29.86	42053	137966	133932	129766	125732	121566	131850	123650	57	38900	500	96120	100	1	11349509	15889	27.81	4.38	12	1.35	5034.00	31968.00	208000	20240614	-32.69	99800	20240315	40.28	208000	-32.69	20240614	99800	40.28	20240315	208000	-32.69	20240614	99800	40.28	20240315	1.27	N	192820	500	56 억	3388425	N	N	2435	N	N
18	20240926	160926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129900	-300	5	-0.23	33351038800	259322	41.33	132000	133800	125600	169200	91200	130200	128605.90	30.53	-14818	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14743	25.80	4.06	12	2.28	5034.00	31968.00	208000	20240614	-37.55	99800	20240315	30.16	208000	-37.55	20240614	99800	30.16	20240315	208000	-37.55	20240614	99800	30.16	20240315	1.24	N	192820	500	56 억	3464608	N	N	2435	N	N
19	20240926	150929	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127900	-2300	5	-1.77	30474453100	237070	37.79	132000	133800	125600	169200	91200	130200	128545.10	30.53	-14319	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14516	25.41	4.00	12	2.09	5034.00	31968.00	208000	20240614	-38.51	99800	20240315	28.16	208000	-38.51	20240614	99800	28.16	20240315	208000	-38.51	20240614	99800	28.16	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
20	20240926	140937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	-3300	5	-2.53	24056668700	186770	29.77	132000	133800	125600	169200	91200	130200	128802.50	30.53	-26512	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14403	25.21	3.97	12	1.65	5034.00	31968.00	208000	20240614	-38.99	99800	20240315	27.15	208000	-38.99	20240614	99800	27.15	20240315	208000	-38.99	20240614	99800	27.15	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
21	20240926	130935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-3400	5	-2.61	20678623000	160220	25.54	132000	133800	125600	169200	91200	130200	129062.79	30.53	-24034	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14391	25.19	3.97	12	1.41	5034.00	31968.00	208000	20240614	-39.04	99800	20240315	27.05	208000	-39.04	20240614	99800	27.05	20240315	208000	-39.04	20240614	99800	27.05	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
22	20240926	120937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126200	-4000	5	-3.07	17498358300	135115	21.54	132000	133800	125600	169200	91200	130200	129506.32	30.53	-21859	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14323	25.07	3.95	12	1.19	5034.00	31968.00	208000	20240614	-39.33	99800	20240315	26.45	208000	-39.33	20240614	99800	26.45	20240315	208000	-39.33	20240614	99800	26.45	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
23	20240926	110937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128900	-1300	5	-1.00	11753877100	90065	14.36	132000	133800	127500	169200	91200	130200	130504.93	30.53	-10230	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14630	25.61	4.03	12	0.79	5034.00	31968.00	208000	20240614	-38.03	99800	20240315	29.16	208000	-38.03	20240614	99800	29.16	20240315	208000	-38.03	20240614	99800	29.16	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
24	20240926	100938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128700	-1500	5	-1.15	9645108000	73729	11.75	132000	133800	127500	169200	91200	130200	130819.73	30.53	-6970	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	14607	25.57	4.03	12	0.65	5034.00	31968.00	208000	20240614	-38.12	99800	20240315	28.96	208000	-38.12	20240614	99800	28.96	20240315	208000	-38.12	20240614	99800	28.96	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
25	20240926	090935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132500	2300	2	1.77	3777943300	28556	4.55	132000	133800	130800	169200	91200	130200	132311.36	30.53	868	144466	137332	131866	124732	119266	140900	128300	57	39000	500	96340	100	1	11349509	15038	26.32	4.14	12	0.25	5034.00	31968.00	208000	20240614	-36.30	99800	20240315	32.77	208000	-36.30	20240614	99800	32.77	20240315	208000	-36.30	20240614	99800	32.77	20240315	1.24	N	192820	500	56 억	3464608	N	N	492	N	N
26	20240925	160925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130200	7300	2	5.94	83759294600	626202	562.44	126400	139000	126400	159700	86100	122900	133759.72	29.98	53119	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	14777	25.86	4.07	12	5.52	5034.00	31968.00	208000	20240614	-37.40	99800	20240315	30.46	208000	-37.40	20240614	99800	30.46	20240315	208000	-37.40	20240614	99800	30.46	20240315	1.18	N	192820	500	56 억	3402410	N	N	492	N	N
27	20240925	150933	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130100	7200	2	5.86	81490991100	608826	546.83	126400	139000	126400	159700	86100	122900	133849.39	29.98	57260	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	14766	25.84	4.07	12	5.36	5034.00	31968.00	208000	20240614	-37.45	99800	20240315	30.36	208000	-37.45	20240614	99800	30.36	20240315	208000	-37.45	20240614	99800	30.36	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
28	20240925	140934	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133900	11000	2	8.95	71073175900	529454	475.54	126400	139000	126400	159700	86100	122900	134238.62	29.98	67290	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	15197	26.60	4.19	12	4.66	5034.00	31968.00	208000	20240614	-35.62	99800	20240315	34.17	208000	-35.62	20240614	99800	34.17	20240315	208000	-35.62	20240614	99800	34.17	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
29	20240925	130934	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134100	11200	2	9.11	66698907000	496910	446.31	126400	139000	126400	159700	86100	122900	134227.34	29.98	75514	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	15220	26.64	4.19	12	4.38	5034.00	31968.00	208000	20240614	-35.53	99800	20240315	34.37	208000	-35.53	20240614	99800	34.37	20240315	208000	-35.53	20240614	99800	34.37	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
30	20240925	120934	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133800	10900	2	8.87	62064842900	462484	415.39	126400	139000	126400	159700	86100	122900	134198.90	29.98	80060	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	15186	26.58	4.19	12	4.07	5034.00	31968.00	208000	20240614	-35.67	99800	20240315	34.07	208000	-35.67	20240614	99800	34.07	20240315	208000	-35.67	20240614	99800	34.07	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
31	20240925	110930	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134600	11700	2	9.52	57990107600	432120	388.12	126400	139000	126400	159700	86100	122900	134199.08	29.98	84791	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	15276	26.74	4.21	12	3.81	5034.00	31968.00	208000	20240614	-35.29	99800	20240315	34.87	208000	-35.29	20240614	99800	34.87	20240315	208000	-35.29	20240614	99800	34.87	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
32	20240925	100926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134800	11900	2	9.68	52340558800	390137	350.41	126400	139000	126400	159700	86100	122900	134159.43	29.98	81489	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	15299	26.78	4.22	12	3.44	5034.00	31968.00	208000	20240614	-35.19	99800	20240315	35.07	208000	-35.19	20240614	99800	35.07	20240315	208000	-35.19	20240614	99800	35.07	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
33	20240925	090937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131800	8900	2	7.24	8958575500	68382	61.42	126400	133000	126400	159700	86100	122900	131007.80	29.98	26282	126500	124700	122500	120700	118500	123600	119600	57	36800	500	90940	100	1	11349509	14959	26.18	4.12	12	0.60	5034.00	31968.00	208000	20240614	-36.63	99800	20240315	32.06	208000	-36.63	20240614	99800	32.06	20240315	208000	-36.63	20240614	99800	32.06	20240315	1.18	N	192820	500	56 억	3402410	N	N	372	N	N
34	20240924	160925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122900	-300	5	-0.24	13521904500	111003	75.50	123600	124300	120300	160100	86300	123200	121814.07	29.96	-16834	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13949	24.41	3.84	12	0.98	5034.00	31968.00	208000	20240614	-40.91	99800	20240315	23.15	208000	-40.91	20240614	99800	23.15	20240315	208000	-40.91	20240614	99800	23.15	20240315	1.14	N	192820	500	56 억	3400458	N	N	372	N	N
35	20240924	150926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122600	-600	5	-0.49	12599693200	103491	70.39	123600	124300	120300	160100	86300	123200	121746.75	29.96	-16885	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13914	24.35	3.84	12	0.91	5034.00	31968.00	208000	20240614	-41.06	99800	20240315	22.85	208000	-41.06	20240614	99800	22.85	20240315	208000	-41.06	20240614	99800	22.85	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
36	20240924	140916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122300	-900	5	-0.73	10441317300	85833	58.38	123600	124300	120300	160100	86300	123200	121646.89	29.96	-12970	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13880	24.29	3.83	12	0.76	5034.00	31968.00	208000	20240614	-41.20	99800	20240315	22.55	208000	-41.20	20240614	99800	22.55	20240315	208000	-41.20	20240614	99800	22.55	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
37	20240924	130926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121800	-1400	5	-1.14	8797226700	72358	49.21	123600	124300	120300	160100	86300	123200	121579.19	29.96	-12080	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13824	24.20	3.81	12	0.64	5034.00	31968.00	208000	20240614	-41.44	99800	20240315	22.04	208000	-41.44	20240614	99800	22.04	20240315	208000	-41.44	20240614	99800	22.04	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
38	20240924	120919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121700	-1500	5	-1.22	7450646000	61288	41.68	123600	124300	120300	160100	86300	123200	121567.78	29.96	-12615	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13812	24.18	3.81	12	0.54	5034.00	31968.00	208000	20240614	-41.49	99800	20240315	21.94	208000	-41.49	20240614	99800	21.94	20240315	208000	-41.49	20240614	99800	21.94	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
39	20240924	110927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122000	-1200	5	-0.97	6341290400	52179	35.49	123600	124300	120300	160100	86300	123200	121529.55	29.96	-12967	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13846	24.24	3.82	12	0.46	5034.00	31968.00	208000	20240614	-41.35	99800	20240315	22.24	208000	-41.35	20240614	99800	22.24	20240315	208000	-41.35	20240614	99800	22.24	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
40	20240924	100926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121100	-2100	5	-1.70	4093215400	33641	22.88	123600	124300	120500	160100	86300	123200	121673.42	29.96	-12479	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13744	24.06	3.79	12	0.30	5034.00	31968.00	208000	20240614	-41.78	99800	20240315	21.34	208000	-41.78	20240614	99800	21.34	20240315	208000	-41.78	20240614	99800	21.34	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
41	20240924	090928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122400	-800	5	-0.65	731189500	5940	4.04	123600	124300	122300	160100	86300	123200	123095.88	29.96	-3906	129533	126366	124333	121166	119133	125350	120150	57	36900	500	91160	100	1	11349509	13892	24.31	3.83	12	0.05	5034.00	31968.00	208000	20240614	-41.15	99800	20240315	22.65	208000	-41.15	20240614	99800	22.65	20240315	208000	-41.15	20240614	99800	22.65	20240315	1.14	N	192820	500	56 억	3400458	N	N	359	N	N
42	20240923	160922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123200	-2300	5	-1.83	18116753600	146410	102.87	126200	127500	122300	163100	87900	125500	123740.54	29.97	16992	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	13983	24.47	3.85	12	1.29	5034.00	31968.00	208000	20240614	-40.77	99800	20240315	23.45	208000	-40.77	20240614	99800	23.45	20240315	208000	-40.77	20240614	99800	23.45	20240315	1.09	N	192820	500	56 억	3401055	N	N	359	N	N
43	20240923	150924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122900	-2600	5	-2.07	17124276100	138344	97.20	126200	127500	122300	163100	87900	125500	123779.66	29.97	14500	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	13949	24.41	3.84	12	1.22	5034.00	31968.00	208000	20240614	-40.91	99800	20240315	23.15	208000	-40.91	20240614	99800	23.15	20240315	208000	-40.91	20240614	99800	23.15	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
44	20240923	140930	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123900	-1600	5	-1.27	14696495600	118662	83.37	126200	127500	122300	163100	87900	125500	123850.91	29.97	8786	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	14062	24.61	3.88	12	1.05	5034.00	31968.00	208000	20240614	-40.43	99800	20240315	24.15	208000	-40.43	20240614	99800	24.15	20240315	208000	-40.43	20240614	99800	24.15	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
45	20240923	130926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123900	-1600	5	-1.27	12532727600	101233	71.13	126200	127500	122300	163100	87900	125500	123799.80	29.97	1048	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	14062	24.61	3.88	12	0.89	5034.00	31968.00	208000	20240614	-40.43	99800	20240315	24.15	208000	-40.43	20240614	99800	24.15	20240315	208000	-40.43	20240614	99800	24.15	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
46	20240923	120926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123400	-2100	5	-1.67	10876436600	87855	61.73	126200	127500	122300	163100	87900	125500	123798.70	29.97	-4699	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	14005	24.51	3.86	12	0.77	5034.00	31968.00	208000	20240614	-40.67	99800	20240315	23.65	208000	-40.67	20240614	99800	23.65	20240315	208000	-40.67	20240614	99800	23.65	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
47	20240923	110926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122700	-2800	5	-2.23	8791589600	70865	49.79	126200	127500	122400	163100	87900	125500	124059.88	29.97	-8357	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	13926	24.37	3.84	12	0.62	5034.00	31968.00	208000	20240614	-41.01	99800	20240315	22.95	208000	-41.01	20240614	99800	22.95	20240315	208000	-41.01	20240614	99800	22.95	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
48	20240923	100924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122600	-2900	5	-2.31	6878145300	55277	38.84	126200	127500	122400	163100	87900	125500	124429.35	29.97	-9080	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	13914	24.35	3.84	12	0.49	5034.00	31968.00	208000	20240614	-41.06	99800	20240315	22.85	208000	-41.06	20240614	99800	22.85	20240315	208000	-41.06	20240614	99800	22.85	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
49	20240923	090925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124400	-1100	5	-0.88	1662599300	13213	9.28	126200	127500	124200	163100	87900	125500	125832.08	29.97	-2020	131833	128666	126933	123766	122033	127800	122900	57	37600	500	92870	100	1	11349509	14119	24.71	3.89	12	0.12	5034.00	31968.00	208000	20240614	-40.19	99800	20240315	24.65	208000	-40.19	20240614	99800	24.65	20240315	208000	-40.19	20240614	99800	24.65	20240315	1.09	N	192820	500	56 억	3401055	N	N	1053	N	N
50	20240913	160839	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130500	1300	2	1.01	18539755400	142030	109.15	130300	132500	127700	167900	90500	129200	130534.10	29.88	-33040	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14811	25.92	4.08	12	1.25	5034.00	31968.00	208000	20240614	-37.26	99800	20240315	30.76	208000	-37.26	20240614	99800	30.76	20240315	208000	-37.26	20240614	99800	30.76	20240315	1.10	N	192820	500	56 억	3391428	N	N	954	N	N
51	20240913	150846	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129800	600	2	0.46	17881878900	136981	105.27	130300	132500	127700	167900	90500	129200	130542.77	29.88	-31831	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14732	25.78	4.06	12	1.21	5034.00	31968.00	208000	20240614	-37.60	99800	20240315	30.06	208000	-37.60	20240614	99800	30.06	20240315	208000	-37.60	20240614	99800	30.06	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
52	20240913	140850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130800	1600	2	1.24	15144576900	116034	89.17	130300	132500	127700	167900	90500	129200	130518.44	29.88	-24447	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14845	25.98	4.09	12	1.02	5034.00	31968.00	208000	20240614	-37.12	99800	20240315	31.06	208000	-37.12	20240614	99800	31.06	20240315	208000	-37.12	20240614	99800	31.06	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
53	20240913	130844	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129500	300	2	0.23	13208939800	101184	77.76	130300	132500	127700	167900	90500	129200	130543.76	29.88	-17023	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14698	25.73	4.05	12	0.89	5034.00	31968.00	208000	20240614	-37.74	99800	20240315	29.76	208000	-37.74	20240614	99800	29.76	20240315	208000	-37.74	20240614	99800	29.76	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
54	20240913	120844	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131300	2100	2	1.63	10839731100	83033	63.81	130300	132500	127700	167900	90500	129200	130547.27	29.88	-10524	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14902	26.08	4.11	12	0.73	5034.00	31968.00	208000	20240614	-36.88	99800	20240315	31.56	208000	-36.88	20240614	99800	31.56	20240315	208000	-36.88	20240614	99800	31.56	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
55	20240913	110845	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131100	1900	2	1.47	8990252100	68924	52.97	130300	132500	127700	167900	90500	129200	130437.18	29.88	-6421	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14879	26.04	4.10	12	0.61	5034.00	31968.00	208000	20240614	-36.97	99800	20240315	31.36	208000	-36.97	20240614	99800	31.36	20240315	208000	-36.97	20240614	99800	31.36	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
56	20240913	100848	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131900	2700	2	2.09	6075734600	46692	35.88	130300	132500	127700	167900	90500	129200	130123.67	29.88	-4452	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14970	26.20	4.13	12	0.41	5034.00	31968.00	208000	20240614	-36.59	99800	20240315	32.16	208000	-36.59	20240614	99800	32.16	20240315	208000	-36.59	20240614	99800	32.16	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
57	20240913	090851	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129400	200	2	0.15	943013400	7284	5.60	130300	130300	128500	167900	90500	129200	129463.67	29.88	208	133066	131132	128566	126632	124066	132100	127600	57	38700	500	95600	100	1	11349509	14686	25.71	4.05	12	0.06	5034.00	31968.00	208000	20240614	-37.79	99800	20240315	29.66	208000	-37.79	20240614	99800	29.66	20240315	208000	-37.79	20240614	99800	29.66	20240315	1.10	N	192820	500	56 억	3391428	N	N	365	N	N
58	20240912	160830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129200	1800	2	1.41	16709830600	129930	69.19	127000	130500	126000	165600	89200	127400	128605.48	29.95	-33517	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14664	25.67	4.04	12	1.14	5034.00	31968.00	208000	20240614	-37.88	99800	20240315	29.46	208000	-37.88	20240614	99800	29.46	20240315	208000	-37.88	20240614	99800	29.46	20240315	1.08	N	192820	500	56 억	3399650	N	N	365	N	N
59	20240912	150843	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129600	2200	2	1.73	13022683400	101393	54.00	127000	130500	126000	165600	89200	127400	128437.70	29.95	-26010	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14709	25.74	4.05	12	0.89	5034.00	31968.00	208000	20240614	-37.69	99800	20240315	29.86	208000	-37.69	20240614	99800	29.86	20240315	208000	-37.69	20240614	99800	29.86	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
60	20240912	140847	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128900	1500	2	1.18	10464432800	81628	43.47	127000	130500	126000	165600	89200	127400	128196.61	29.95	-23808	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14630	25.61	4.03	12	0.72	5034.00	31968.00	208000	20240614	-38.03	99800	20240315	29.16	208000	-38.03	20240614	99800	29.16	20240315	208000	-38.03	20240614	99800	29.16	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
61	20240912	130840	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127600	200	2	0.16	8238933900	64242	34.21	127000	130500	126000	165600	89200	127400	128248.40	29.95	-18509	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14482	25.35	3.99	12	0.57	5034.00	31968.00	208000	20240614	-38.65	99800	20240315	27.86	208000	-38.65	20240614	99800	27.86	20240315	208000	-38.65	20240614	99800	27.86	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
62	20240912	120838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127700	300	2	0.24	6825553200	53175	28.32	127000	130500	126000	165600	89200	127400	128360.19	29.95	-13681	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14493	25.37	3.99	12	0.47	5034.00	31968.00	208000	20240614	-38.61	99800	20240315	27.96	208000	-38.61	20240614	99800	27.96	20240315	208000	-38.61	20240614	99800	27.96	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
63	20240912	110838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128600	1200	2	0.94	4593827100	35795	19.06	127000	130500	126000	165600	89200	127400	128337.12	29.95	-7523	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14595	25.55	4.02	12	0.32	5034.00	31968.00	208000	20240614	-38.17	99800	20240315	28.86	208000	-38.17	20240614	99800	28.86	20240315	208000	-38.17	20240614	99800	28.86	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
64	20240912	100840	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128200	800	2	0.63	3386180600	26356	14.04	127000	130500	126000	165600	89200	127400	128478.55	29.95	-5384	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14550	25.47	4.01	12	0.23	5034.00	31968.00	208000	20240614	-38.37	99800	20240315	28.46	208000	-38.37	20240614	99800	28.46	20240315	208000	-38.37	20240614	99800	28.46	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
65	20240912	090841	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127700	300	2	0.24	897613600	7063	3.76	127000	128600	126000	165600	89200	127400	127086.73	29.95	-419	135600	131500	129100	125000	122600	133550	127050	57	38200	500	94270	100	1	11349509	14493	25.37	3.99	12	0.06	5034.00	31968.00	208000	20240614	-38.61	99800	20240315	27.96	208000	-38.61	20240614	99800	27.96	20240315	208000	-38.61	20240614	99800	27.96	20240315	1.08	N	192820	500	56 억	3399650	N	N	370	N	N
66	20240911	160821	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127400	-500	5	-0.39	24332183000	187547	121.16	127000	133200	126700	166200	89600	127900	129739.32	29.99	-72882	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14459	25.31	3.99	12	1.65	5034.00	31968.00	208000	20240614	-38.75	99800	20240315	27.66	208000	-38.75	20240614	99800	27.66	20240315	208000	-38.75	20240614	99800	27.66	20240315	1.15	N	192820	500	56 억	3403480	N	N	370	N	N
67	20240911	150828	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127000	-900	5	-0.70	23409709300	180303	116.48	127000	133200	126700	166200	89600	127900	129835.38	29.99	-68642	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14414	25.23	3.97	12	1.59	5034.00	31968.00	208000	20240614	-38.94	99800	20240315	27.25	208000	-38.94	20240614	99800	27.25	20240315	208000	-38.94	20240614	99800	27.25	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
68	20240911	140829	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128700	800	2	0.63	19811037300	152130	98.28	127000	133200	126700	166200	89600	127900	130224.40	29.99	-52038	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14607	25.57	4.03	12	1.34	5034.00	31968.00	208000	20240614	-38.12	99800	20240315	28.96	208000	-38.12	20240614	99800	28.96	20240315	208000	-38.12	20240614	99800	28.96	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
69	20240911	130826	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129200	1300	2	1.02	17482450100	134024	86.59	127000	133200	126700	166200	89600	127900	130442.68	29.99	-42818	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14664	25.67	4.04	12	1.18	5034.00	31968.00	208000	20240614	-37.88	99800	20240315	29.46	208000	-37.88	20240614	99800	29.46	20240315	208000	-37.88	20240614	99800	29.46	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
70	20240911	120830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128600	700	2	0.55	15456681000	118277	76.41	127000	133200	126700	166200	89600	127900	130682.05	29.99	-35118	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14595	25.55	4.02	12	1.04	5034.00	31968.00	208000	20240614	-38.17	99800	20240315	28.86	208000	-38.17	20240614	99800	28.86	20240315	208000	-38.17	20240614	99800	28.86	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
71	20240911	110820	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129700	1800	2	1.41	13553759100	103580	66.92	127000	133200	126700	166200	89600	127900	130853.05	29.99	-27227	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14720	25.76	4.06	12	0.91	5034.00	31968.00	208000	20240614	-37.64	99800	20240315	29.96	208000	-37.64	20240614	99800	29.96	20240315	208000	-37.64	20240614	99800	29.96	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
72	20240911	100817	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130500	2600	2	2.03	10510507600	80124	51.76	127000	133200	126700	166200	89600	127900	131178.02	29.99	-15025	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14811	25.92	4.08	12	0.71	5034.00	31968.00	208000	20240614	-37.26	99800	20240315	30.76	208000	-37.26	20240614	99800	30.76	20240315	208000	-37.26	20240614	99800	30.76	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
73	20240911	090832	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128800	900	2	0.70	932613400	7288	4.71	127000	128900	126700	166200	89600	127900	127965.61	29.99	-665	132566	130232	127566	125232	122566	131400	126400	57	38300	500	94640	100	1	11349509	14618	25.59	4.03	12	0.06	5034.00	31968.00	208000	20240614	-38.08	99800	20240315	29.06	208000	-38.08	20240614	99800	29.06	20240315	208000	-38.08	20240614	99800	29.06	20240315	1.15	N	192820	500	56 억	3403480	N	N	814	N	N
74	20240910	160822	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127900	1100	2	0.87	19592346400	154481	90.27	127500	129900	124900	164800	88800	126800	126826.04	30.12	-57320	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14516	25.41	4.00	12	1.36	5034.00	31968.00	208000	20240614	-38.51	99800	20240315	28.16	208000	-38.51	20240614	99800	28.16	20240315	208000	-38.51	20240614	99800	28.16	20240315	1.16	N	192820	500	56 억	3418399	N	N	814	N	N
75	20240910	150830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	100	2	0.08	18261504900	144043	84.17	127500	129900	124900	164800	88800	126800	126778.15	30.12	-52603	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14403	25.21	3.97	12	1.27	5034.00	31968.00	208000	20240614	-38.99	99800	20240315	27.15	208000	-38.99	20240614	99800	27.15	20240315	208000	-38.99	20240614	99800	27.15	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
76	20240910	140823	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125700	-1100	5	-0.87	15547389500	122658	71.68	127500	129900	124900	164800	88800	126800	126753.98	30.12	-44257	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14266	24.97	3.93	12	1.08	5034.00	31968.00	208000	20240614	-39.57	99800	20240315	25.95	208000	-39.57	20240614	99800	25.95	20240315	208000	-39.57	20240614	99800	25.95	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
77	20240910	130821	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126100	-700	5	-0.55	13246192900	104353	60.98	127500	129900	124900	164800	88800	126800	126936.39	30.12	-33344	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14312	25.05	3.94	12	0.92	5034.00	31968.00	208000	20240614	-39.38	99800	20240315	26.35	208000	-39.38	20240614	99800	26.35	20240315	208000	-39.38	20240614	99800	26.35	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
78	20240910	120822	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125500	-1300	5	-1.03	12081008200	95096	55.57	127500	129900	124900	164800	88800	126800	127040.13	30.12	-31038	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14244	24.93	3.93	12	0.84	5034.00	31968.00	208000	20240614	-39.66	99800	20240315	25.75	208000	-39.66	20240614	99800	25.75	20240315	208000	-39.66	20240614	99800	25.75	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
79	20240910	110822	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126200	-600	5	-0.47	9520194600	74724	43.67	127500	129900	124900	164800	88800	126800	127404.78	30.12	-26601	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14323	25.07	3.95	12	0.66	5034.00	31968.00	208000	20240614	-39.33	99800	20240315	26.45	208000	-39.33	20240614	99800	26.45	20240315	208000	-39.33	20240614	99800	26.45	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
80	20240910	100825	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127100	300	2	0.24	6631797500	51978	30.37	127500	129900	124900	164800	88800	126800	127588.55	30.12	-14861	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14425	25.25	3.98	12	0.46	5034.00	31968.00	208000	20240614	-38.89	99800	20240315	27.35	208000	-38.89	20240614	99800	27.35	20240315	208000	-38.89	20240614	99800	27.35	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
81	20240910	090821	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125200	-1600	5	-1.26	2283821600	17866	10.44	127500	129900	124900	164800	88800	126800	127830.61	30.12	-7728	135266	131032	123566	119332	111866	133150	121450	57	38000	500	93830	100	1	11349509	14210	24.87	3.92	12	0.16	5034.00	31968.00	208000	20240614	-39.81	99800	20240315	25.45	208000	-39.81	20240614	99800	25.45	20240315	208000	-39.81	20240614	99800	25.45	20240315	1.16	N	192820	500	56 억	3418399	N	N	434	N	N
82	20240909	160806	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	7900	2	6.64	21121199300	170769	210.48	116700	127800	116100	154500	83300	118900	123682.66	29.71	11155	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	14391	25.19	3.97	12	1.50	5034.00	31968.00	208000	20240614	-39.04	99800	20240315	27.05	208000	-39.04	20240614	99800	27.05	20240315	208000	-39.04	20240614	99800	27.05	20240315	1.21	N	192820	500	56 억	3371521	N	N	434	N	N
83	20240909	150814	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127000	8100	2	6.81	20442941000	165429	203.90	116700	127800	116100	154500	83300	118900	123575.34	29.71	11359	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	14414	25.23	3.97	12	1.46	5034.00	31968.00	208000	20240614	-38.94	99800	20240315	27.25	208000	-38.94	20240614	99800	27.25	20240315	208000	-38.94	20240614	99800	27.25	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
84	20240909	140817	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125100	6200	2	5.21	17207943200	139940	172.48	116700	127800	116100	154500	83300	118900	122966.61	29.71	14468	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	14198	24.85	3.91	12	1.23	5034.00	31968.00	208000	20240614	-39.86	99800	20240315	25.35	208000	-39.86	20240614	99800	25.35	20240315	208000	-39.86	20240614	99800	25.35	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
85	20240909	130811	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124300	5400	2	4.54	11490346700	94617	116.62	116700	124600	116100	154500	83300	118900	121440.64	29.71	16258	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	14107	24.69	3.89	12	0.83	5034.00	31968.00	208000	20240614	-40.24	99800	20240315	24.55	208000	-40.24	20240614	99800	24.55	20240315	208000	-40.24	20240614	99800	24.55	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
86	20240909	120809	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123800	4900	2	4.12	9918108500	81905	100.95	116700	124600	116100	154500	83300	118900	121092.86	29.71	15280	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	14051	24.59	3.87	12	0.72	5034.00	31968.00	208000	20240614	-40.48	99800	20240315	24.05	208000	-40.48	20240614	99800	24.05	20240315	208000	-40.48	20240614	99800	24.05	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
87	20240909	110810	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122900	4000	2	3.36	7558176800	62837	77.45	116700	122900	116100	154500	83300	118900	120282.29	29.71	11756	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	13949	24.41	3.84	12	0.55	5034.00	31968.00	208000	20240614	-40.91	99800	20240315	23.15	208000	-40.91	20240614	99800	23.15	20240315	208000	-40.91	20240614	99800	23.15	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
88	20240909	100814	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120800	1900	2	1.60	5258448500	43932	54.15	116700	121800	116100	154500	83300	118900	119695.19	29.71	7217	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	13710	24.00	3.78	12	0.39	5034.00	31968.00	208000	20240614	-41.92	99800	20240315	21.04	208000	-41.92	20240614	99800	21.04	20240315	208000	-41.92	20240614	99800	21.04	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
89	20240909	090808	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119000	100	2	0.08	1640693700	13830	17.05	116700	120100	116100	154500	83300	118900	118632.93	29.71	-595	123433	121166	119233	116966	115033	120200	116000	57	35600	500	87980	100	1	11349509	13506	23.64	3.72	12	0.12	5034.00	31968.00	208000	20240614	-42.79	99800	20240315	19.24	208000	-42.79	20240614	99800	19.24	20240315	208000	-42.79	20240614	99800	19.24	20240315	1.21	N	192820	500	56 억	3371521	N	N	367	N	N
90	20240906	160757	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118900	-1400	5	-1.16	9609409500	80707	79.35	120700	121500	117300	156300	84300	120300	119065.69	29.63	-3416	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13495	23.62	3.72	12	0.71	5034.00	31968.00	208000	20240614	-42.84	99800	20240315	19.14	208000	-42.84	20240614	99800	19.14	20240315	208000	-42.84	20240614	99800	19.14	20240315	1.27	N	192820	500	56 억	3363170	N	N	367	N	N
91	20240906	150809	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118700	-1600	5	-1.33	9207954500	77330	76.03	120700	121500	117300	156300	84300	120300	119073.51	29.63	-4628	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13472	23.58	3.71	12	0.68	5034.00	31968.00	208000	20240614	-42.93	99800	20240315	18.94	208000	-42.93	20240614	99800	18.94	20240315	208000	-42.93	20240614	99800	18.94	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
92	20240906	140819	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119100	-1200	5	-1.00	7862223700	66034	64.92	120700	121500	117300	156300	84300	120300	119063.27	29.63	-3539	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13517	23.66	3.73	12	0.58	5034.00	31968.00	208000	20240614	-42.74	99800	20240315	19.34	208000	-42.74	20240614	99800	19.34	20240315	208000	-42.74	20240614	99800	19.34	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
93	20240906	130810	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118900	-1400	5	-1.16	6733250800	56601	55.65	120700	121500	117300	156300	84300	120300	118959.93	29.63	-2504	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13495	23.62	3.72	12	0.50	5034.00	31968.00	208000	20240614	-42.84	99800	20240315	19.14	208000	-42.84	20240614	99800	19.14	20240315	208000	-42.84	20240614	99800	19.14	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
94	20240906	120810	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119000	-1300	5	-1.08	6127855600	51512	50.64	120700	121500	117300	156300	84300	120300	118959.77	29.63	-1102	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13506	23.64	3.72	12	0.45	5034.00	31968.00	208000	20240614	-42.79	99800	20240315	19.24	208000	-42.79	20240614	99800	19.24	20240315	208000	-42.79	20240614	99800	19.24	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
95	20240906	110813	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118900	-1400	5	-1.16	4963365700	41692	40.99	120700	121500	117300	156300	84300	120300	119048.40	29.63	-872	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13495	23.62	3.72	12	0.37	5034.00	31968.00	208000	20240614	-42.84	99800	20240315	19.14	208000	-42.84	20240614	99800	19.14	20240315	208000	-42.84	20240614	99800	19.14	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
96	20240906	100807	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118200	-2100	5	-1.75	3797758500	31866	31.33	120700	121500	117300	156300	84300	120300	119179.02	29.63	-245	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13415	23.48	3.70	12	0.28	5034.00	31968.00	208000	20240614	-43.17	99800	20240315	18.44	208000	-43.17	20240614	99800	18.44	20240315	208000	-43.17	20240614	99800	18.44	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
97	20240906	090810	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120000	-300	5	-0.25	574987900	4778	4.70	120700	121500	119700	156300	84300	120300	120340.71	29.63	1713	126366	123332	120966	117932	115566	122150	116750	57	36000	500	89020	100	1	11349509	13619	23.84	3.75	12	0.04	5034.00	31968.00	208000	20240614	-42.31	99800	20240315	20.24	208000	-42.31	20240614	99800	20.24	20240315	208000	-42.31	20240614	99800	20.24	20240315	1.27	N	192820	500	56 억	3363170	N	N	331	N	N
98	20240905	160757	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120300	200	2	0.17	12259453600	101358	69.74	120500	124000	118600	156100	84100	120100	120952.16	29.57	6451	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13653	23.90	3.76	12	0.89	5034.00	31968.00	208000	20240614	-42.16	99800	20240315	20.54	208000	-42.16	20240614	99800	20.54	20240315	208000	-42.16	20240614	99800	20.54	20240315	1.37	N	192820	500	56 억	3355917	N	N	331	N	N
99	20240905	150811	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120200	100	2	0.08	11695861200	96673	66.51	120500	124000	118600	156100	84100	120100	120983.74	29.57	6069	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13642	23.88	3.76	12	0.85	5034.00	31968.00	208000	20240614	-42.21	99800	20240315	20.44	208000	-42.21	20240614	99800	20.44	20240315	208000	-42.21	20240614	99800	20.44	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
100	20240905	140806	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118700	-1400	5	-1.17	10171034300	83993	57.79	120500	124000	118600	156100	84100	120100	121093.83	29.57	6377	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13472	23.58	3.71	12	0.74	5034.00	31968.00	208000	20240614	-42.93	99800	20240315	18.94	208000	-42.93	20240614	99800	18.94	20240315	208000	-42.93	20240614	99800	18.94	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
101	20240905	130807	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119200	-900	5	-0.75	8709150100	71741	49.36	120500	124000	118800	156100	84100	120100	121397.11	29.57	6573	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13529	23.68	3.73	12	0.63	5034.00	31968.00	208000	20240614	-42.69	99800	20240315	19.44	208000	-42.69	20240614	99800	19.44	20240315	208000	-42.69	20240614	99800	19.44	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
102	20240905	120805	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120400	300	2	0.25	7078494800	58114	39.98	120500	124000	120100	156100	84100	120100	121803.61	29.57	7165	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13665	23.92	3.77	12	0.51	5034.00	31968.00	208000	20240614	-42.12	99800	20240315	20.64	208000	-42.12	20240614	99800	20.64	20240315	208000	-42.12	20240614	99800	20.64	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
103	20240905	110802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121200	1100	2	0.92	5540693800	45364	31.21	120500	124000	120100	156100	84100	120100	122138.56	29.57	6093	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13756	24.08	3.79	12	0.40	5034.00	31968.00	208000	20240614	-41.73	99800	20240315	21.44	208000	-41.73	20240614	99800	21.44	20240315	208000	-41.73	20240614	99800	21.44	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
104	20240905	100802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122600	2500	2	2.08	3902415400	31927	21.97	120500	124000	120100	156100	84100	120100	122229.32	29.57	6176	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13914	24.35	3.84	12	0.28	5034.00	31968.00	208000	20240614	-41.06	99800	20240315	22.85	208000	-41.06	20240614	99800	22.85	20240315	208000	-41.06	20240614	99800	22.85	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
105	20240905	090809	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121800	1700	2	1.42	710524900	5861	4.03	120500	122200	120100	156100	84100	120100	121229.30	29.57	1148	125500	122800	120400	117700	115300	121600	116500	57	36000	500	88870	100	1	11349509	13824	24.20	3.81	12	0.05	5034.00	31968.00	208000	20240614	-41.44	99800	20240315	22.04	208000	-41.44	20240614	99800	22.04	20240315	208000	-41.44	20240614	99800	22.04	20240315	1.37	N	192820	500	56 억	3355917	N	N	977	N	N
106	20240904	160750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120100	-4400	5	-3.53	17433517900	144942	80.46	121800	123100	118000	161800	87200	124500	120270.02	29.67	-18546	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13631	23.86	3.76	12	1.28	5034.00	31968.00	208000	20240614	-42.26	99800	20240315	20.34	208000	-42.26	20240614	99800	20.34	20240315	208000	-42.26	20240614	99800	20.34	20240315	1.30	N	192820	500	56 억	3367423	N	N	977	N	N
107	20240904	150755	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120700	-3800	5	-3.05	16747299400	139241	77.29	121800	123100	118000	161800	87200	124500	120265.96	29.67	-18852	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13699	23.98	3.78	12	1.23	5034.00	31968.00	208000	20240614	-41.97	99800	20240315	20.94	208000	-41.97	20240614	99800	20.94	20240315	208000	-41.97	20240614	99800	20.94	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
108	20240904	140759	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119400	-5100	5	-4.10	14205404000	118107	65.56	121800	123100	118000	161800	87200	124500	120264.31	29.67	-21351	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13551	23.72	3.73	12	1.04	5034.00	31968.00	208000	20240614	-42.60	99800	20240315	19.64	208000	-42.60	20240614	99800	19.64	20240315	208000	-42.60	20240614	99800	19.64	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
109	20240904	130756	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120000	-4500	5	-3.61	13076997200	108681	60.33	121800	123100	118000	161800	87200	124500	120312.34	29.67	-19763	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13619	23.84	3.75	12	0.96	5034.00	31968.00	208000	20240614	-42.31	99800	20240315	20.24	208000	-42.31	20240614	99800	20.24	20240315	208000	-42.31	20240614	99800	20.24	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
110	20240904	120754	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120100	-4400	5	-3.53	11961657700	99368	55.16	121800	123100	118000	161800	87200	124500	120364.13	29.67	-18002	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13631	23.86	3.76	12	0.88	5034.00	31968.00	208000	20240614	-42.26	99800	20240315	20.34	208000	-42.26	20240614	99800	20.34	20240315	208000	-42.26	20240614	99800	20.34	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
111	20240904	110752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120600	-3900	5	-3.13	11179061800	92879	51.56	121800	123100	118000	161800	87200	124500	120347.35	29.67	-16521	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13688	23.96	3.77	12	0.82	5034.00	31968.00	208000	20240614	-42.02	99800	20240315	20.84	208000	-42.02	20240614	99800	20.84	20240315	208000	-42.02	20240614	99800	20.84	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
112	20240904	100754	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120700	-3800	5	-3.05	8675526900	72014	39.97	121800	123100	118000	161800	87200	124500	120452.13	29.67	-14884	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13699	23.98	3.78	12	0.63	5034.00	31968.00	208000	20240614	-41.97	99800	20240315	20.94	208000	-41.97	20240614	99800	20.94	20240315	208000	-41.97	20240614	99800	20.94	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
113	20240904	090758	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121600	-2900	5	-2.33	2276695500	18668	10.36	121800	123100	121000	161800	87200	124500	121913.05	29.67	8015	131300	127900	123800	120400	116300	129600	122100	57	37300	500	92130	100	1	11349509	13801	24.16	3.80	12	0.16	5034.00	31968.00	208000	20240614	-41.54	99800	20240315	21.84	208000	-41.54	20240614	99800	21.84	20240315	208000	-41.54	20240614	99800	21.84	20240315	1.30	N	192820	500	56 억	3367423	N	N	6950	N	N
114	20240903	160744	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124500	4100	2	3.41	22365296200	179279	97.46	120600	127200	119700	156500	84300	120400	124757.57	29.33	36482	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14130	24.73	3.89	12	1.58	5034.00	31968.00	208000	20240614	-40.14	99800	20240315	24.75	208000	-40.14	20240614	99800	24.75	20240315	208000	-40.14	20240614	99800	24.75	20240315	1.30	N	192820	500	56 억	3329330	N	N	6949	N	N
115	20240903	150750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124800	4400	2	3.65	21513622000	172455	93.75	120600	127200	119700	156500	84300	120400	124755.15	29.33	35623	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14164	24.79	3.90	12	1.52	5034.00	31968.00	208000	20240614	-40.00	99800	20240315	25.05	208000	-40.00	20240614	99800	25.05	20240315	208000	-40.00	20240614	99800	25.05	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
116	20240903	140752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124300	3900	2	3.24	19112189300	153214	83.29	120600	127200	119700	156500	84300	120400	124748.49	29.33	35649	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14107	24.69	3.89	12	1.35	5034.00	31968.00	208000	20240614	-40.24	99800	20240315	24.55	208000	-40.24	20240614	99800	24.55	20240315	208000	-40.24	20240614	99800	24.55	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
117	20240903	130751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125100	4700	2	3.90	17522338100	140470	76.36	120600	127200	119700	156500	84300	120400	124748.09	29.33	35003	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14198	24.85	3.91	12	1.24	5034.00	31968.00	208000	20240614	-39.86	99800	20240315	25.35	208000	-39.86	20240614	99800	25.35	20240315	208000	-39.86	20240614	99800	25.35	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
118	20240903	120741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125800	5400	2	4.49	15754347900	126398	68.71	120600	127200	119700	156500	84300	120400	124648.73	29.33	35705	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14278	24.99	3.94	12	1.11	5034.00	31968.00	208000	20240614	-39.52	99800	20240315	26.05	208000	-39.52	20240614	99800	26.05	20240315	208000	-39.52	20240614	99800	26.05	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
119	20240903	110740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	6400	2	5.32	13948085700	112095	60.94	120600	127200	119700	156500	84300	120400	124439.44	29.33	35810	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14391	25.19	3.97	12	0.99	5034.00	31968.00	208000	20240614	-39.04	99800	20240315	27.05	208000	-39.04	20240614	99800	27.05	20240315	208000	-39.04	20240614	99800	27.05	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
120	20240903	100741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125800	5400	2	4.49	9856692200	79550	43.24	120600	126200	119700	156500	84300	120400	123916.05	29.33	30932	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	14278	24.99	3.94	12	0.70	5034.00	31968.00	208000	20240614	-39.52	99800	20240315	26.05	208000	-39.52	20240614	99800	26.05	20240315	208000	-39.52	20240614	99800	26.05	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
121	20240903	090742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119700	-700	5	-0.58	730092000	6070	3.30	120600	120700	119700	156500	84300	120400	120273.84	29.33	50	128000	124200	121700	117900	115400	122950	116650	57	36100	500	89090	100	1	11349509	13585	23.78	3.74	12	0.05	5034.00	31968.00	208000	20240614	-42.45	99800	20240315	19.94	208000	-42.45	20240614	99800	19.94	20240315	208000	-42.45	20240614	99800	19.94	20240315	1.30	N	192820	500	56 억	3329330	N	N	6292	N	N
122	20240902	160735	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120400	-900	5	-0.74	22349820800	183235	108.35	122100	125500	119200	157600	85000	121300	121975.76	29.14	23766	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13665	23.92	3.77	12	1.61	5034.00	31968.00	208000	20240614	-42.12	99800	20240315	20.64	208000	-42.12	20240614	99800	20.64	20240315	208000	-42.12	20240614	99800	20.64	20240315	1.29	N	192820	500	56 억	3307406	N	N	6292	N	N
123	20240902	150748	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120600	-700	5	-0.58	21243494600	174050	102.91	122100	125500	119200	157600	85000	121300	122055.33	29.14	24430	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13688	23.96	3.77	12	1.53	5034.00	31968.00	208000	20240614	-42.02	99800	20240315	20.84	208000	-42.02	20240614	99800	20.84	20240315	208000	-42.02	20240614	99800	20.84	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N
124	20240902	140744	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119700	-1600	5	-1.32	18893570200	154502	91.36	122100	125500	119200	157600	85000	121300	122288.90	29.14	16133	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13585	23.78	3.74	12	1.36	5034.00	31968.00	208000	20240614	-42.45	99800	20240315	19.94	208000	-42.45	20240614	99800	19.94	20240315	208000	-42.45	20240614	99800	19.94	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N
125	20240902	130740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119500	-1800	5	-1.48	17177501300	140181	82.89	122100	125500	119200	157600	85000	121300	122540.78	29.14	12051	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13563	23.74	3.74	12	1.24	5034.00	31968.00	208000	20240614	-42.55	99800	20240315	19.74	208000	-42.55	20240614	99800	19.74	20240315	208000	-42.55	20240614	99800	19.74	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N
126	20240902	120744	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120700	-600	5	-0.49	15233342500	123965	73.30	122100	125500	119300	157600	85000	121300	122888.23	29.14	12087	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13699	23.98	3.78	12	1.09	5034.00	31968.00	208000	20240614	-41.97	99800	20240315	20.94	208000	-41.97	20240614	99800	20.94	20240315	208000	-41.97	20240614	99800	20.94	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N
127	20240902	110737	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120500	-800	5	-0.66	12905929600	104598	61.85	122100	125500	120400	157600	85000	121300	123392.27	29.14	8656	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13676	23.94	3.77	12	0.92	5034.00	31968.00	208000	20240614	-42.07	99800	20240315	20.74	208000	-42.07	20240614	99800	20.74	20240315	208000	-42.07	20240614	99800	20.74	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N
128	20240902	100736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122800	1500	2	1.24	9911789300	79880	47.23	122100	125500	122000	157600	85000	121300	124094.44	29.14	14293	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	13937	24.39	3.84	12	0.70	5034.00	31968.00	208000	20240614	-40.96	99800	20240315	23.05	208000	-40.96	20240614	99800	23.05	20240315	208000	-40.96	20240614	99800	23.05	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N
129	20240902	090731	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124900	3600	2	2.97	4375570900	35262	20.85	122100	125400	122100	157600	85000	121300	124112.39	29.14	17336	125033	123166	120733	118866	116433	121950	117650	57	36300	500	89760	100	1	11349509	14176	24.81	3.91	12	0.31	5034.00	31968.00	208000	20240614	-39.95	99800	20240315	25.15	208000	-39.95	20240614	99800	25.15	20240315	208000	-39.95	20240614	99800	25.15	20240315	1.29	N	192820	500	56 억	3307406	N	N	253	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History