KissMeData/178920/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160914	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	300	2	1.02	2795002650	94960	93.59	29350	29750	29100	38200	20600	29400	29433.42	4.86	0	14221	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8722	19.08	2.55	12	0.32	1557.00	11627.00	44950	20230628	-33.93	27400	20230106	8.39	44950	-33.93	20230628	27400	8.39	20230106	44950	-33.93	20230628	27400	8.39	20230106	1.60	Y	178920	500	146 억	1427255	N	N	10203	N	N
3	20230831	151138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	250	2	0.85	2539695200	86355	85.11	29350	29750	29100	38200	20600	29400	29409.94	4.86	0	15137	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8707	19.04	2.55	12	0.29	1557.00	11627.00	44950	20230628	-34.04	27400	20230106	8.21	44950	-34.04	20230628	27400	8.21	20230106	44950	-34.04	20230628	27400	8.21	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
4	20230831	141244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	50	2	0.17	2149629400	73179	72.12	29350	29750	29100	38200	20600	29400	29374.95	4.86	0	15851	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8648	18.91	2.53	12	0.25	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
5	20230831	131208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	100	2	0.34	1932977300	65828	64.88	29350	29750	29100	38200	20600	29400	29364.06	4.86	0	14299	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8663	18.95	2.54	12	0.22	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
6	20230831	121248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-50	5	-0.17	1712310100	58345	57.50	29350	29750	29100	38200	20600	29400	29348.02	4.86	0	13839	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8619	18.85	2.52	12	0.20	1557.00	11627.00	44950	20230628	-34.71	27400	20230106	7.12	44950	-34.71	20230628	27400	7.12	20230106	44950	-34.71	20230628	27400	7.12	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
7	20230831	111720	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	-150	5	-0.51	1404126600	47812	47.12	29350	29750	29100	38200	20600	29400	29367.66	4.86	0	10231	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8590	18.79	2.52	12	0.16	1557.00	11627.00	44950	20230628	-34.93	27400	20230106	6.75	44950	-34.93	20230628	27400	6.75	20230106	44950	-34.93	20230628	27400	6.75	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
8	20230831	101336	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	350	2	1.19	554505400	18828	18.56	29350	29750	29100	38200	20600	29400	29451.10	4.86	0	3635	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8736	19.11	2.56	12	0.06	1557.00	11627.00	44950	20230628	-33.82	27400	20230106	8.58	44950	-33.82	20230628	27400	8.58	20230106	44950	-33.82	20230628	27400	8.58	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
9	20230831	091201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-100	5	-0.34	140354400	4799	4.73	29350	29400	29100	38200	20600	29400	29246.59	4.86	0	-922	30066	29732	29466	29132	28866	29600	29000	147	8800	500	21160	50	1	29366322	8604	18.82	2.52	12	0.02	1557.00	11627.00	44950	20230628	-34.82	27400	20230106	6.93	44950	-34.82	20230628	27400	6.93	20230106	44950	-34.82	20230628	27400	6.93	20230106	1.60	Y	178920	500	146 억	1427255	N	N	9266	N	N
10	20230830	160918	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-100	5	-0.34	2981196050	101169	174.90	29800	29800	29200	38350	20650	29500	29467.49	4.85	0	3240	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8634	18.88	2.53	12	0.34	1557.00	11627.00	44950	20230628	-34.59	27400	20230106	7.30	44950	-34.59	20230628	27400	7.30	20230106	44950	-34.59	20230628	27400	7.30	20230106	1.59	Y	178920	500	146 억	1424185	N	N	9266	N	N
11	20230830	151112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	-250	5	-0.85	2813092650	95439	165.00	29800	29800	29250	38350	20650	29500	29475.29	4.85	0	1368	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8590	18.79	2.52	12	0.32	1557.00	11627.00	44950	20230628	-34.93	27400	20230106	6.75	44950	-34.93	20230628	27400	6.75	20230106	44950	-34.93	20230628	27400	6.75	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
12	20230830	141201	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-100	5	-0.34	2254594100	76396	132.07	29800	29800	29300	38350	20650	29500	29511.94	4.85	0	-3117	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8634	18.88	2.53	12	0.26	1557.00	11627.00	44950	20230628	-34.59	27400	20230106	7.30	44950	-34.59	20230628	27400	7.30	20230106	44950	-34.59	20230628	27400	7.30	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
13	20230830	131152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	-50	5	-0.17	1995398750	67603	116.87	29800	29800	29300	38350	20650	29500	29516.42	4.85	0	-4663	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8648	18.91	2.53	12	0.23	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
14	20230830	121203	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-100	5	-0.34	1684880650	57037	98.61	29800	29800	29300	38350	20650	29500	29540.13	4.85	0	-5684	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8634	18.88	2.53	12	0.19	1557.00	11627.00	44950	20230628	-34.59	27400	20230106	7.30	44950	-34.59	20230628	27400	7.30	20230106	44950	-34.59	20230628	27400	7.30	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
15	20230830	111702	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	-50	5	-0.17	1536810900	52008	89.91	29800	29800	29300	38350	20650	29500	29549.51	4.85	0	-5989	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8648	18.91	2.53	12	0.18	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
16	20230830	101243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	100	2	0.34	1007957250	34050	58.87	29800	29800	29400	38350	20650	29500	29602.27	4.85	0	-9192	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8692	19.01	2.55	12	0.12	1557.00	11627.00	44950	20230628	-34.15	27400	20230106	8.03	44950	-34.15	20230628	27400	8.03	20230106	44950	-34.15	20230628	27400	8.03	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
17	20230830	091140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	0	3	0.00	222182100	7510	12.98	29800	29800	29450	38350	20650	29500	29584.83	4.85	0	-3123	29900	29700	29500	29300	29100	29700	29300	147	8850	500	21240	50	1	29366322	8663	18.95	2.54	12	0.03	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.59	Y	178920	500	146 억	1424185	N	N	4210	N	N
18	20230829	160912	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	50	2	0.17	1699191050	57654	89.09	29500	29700	29300	38250	20650	29450	29472.14	4.88	0	-8395	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8663	18.95	2.54	12	0.20	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.62	Y	178920	500	146 억	1432361	N	N	4210	N	N
19	20230829	151123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-100	5	-0.34	1642372800	55725	86.11	29500	29700	29300	38250	20650	29450	29472.82	4.88	0	-7697	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8619	18.85	2.52	12	0.19	1557.00	11627.00	44950	20230628	-34.71	27400	20230106	7.12	44950	-34.71	20230628	27400	7.12	20230106	44950	-34.71	20230628	27400	7.12	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
20	20230829	141243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	50	2	0.17	1433330450	48618	75.12	29500	29700	29300	38250	20650	29450	29481.48	4.88	0	-4922	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8663	18.95	2.54	12	0.17	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
21	20230829	131150	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	0	3	0.00	927957450	31513	48.69	29500	29700	29300	38250	20650	29450	29446.81	4.88	0	124	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8648	18.91	2.53	12	0.11	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
22	20230829	121235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-100	5	-0.34	748514950	25415	39.27	29500	29700	29300	38250	20650	29450	29451.70	4.88	0	-70	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8619	18.85	2.52	12	0.09	1557.00	11627.00	44950	20230628	-34.71	27400	20230106	7.12	44950	-34.71	20230628	27400	7.12	20230106	44950	-34.71	20230628	27400	7.12	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
23	20230829	111913	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	-50	5	-0.17	701682150	23820	36.81	29500	29700	29300	38250	20650	29450	29457.69	4.88	0	-193	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8634	18.88	2.53	12	0.08	1557.00	11627.00	44950	20230628	-34.59	27400	20230106	7.30	44950	-34.59	20230628	27400	7.30	20230106	44950	-34.59	20230628	27400	7.30	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
24	20230829	101335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	0	3	0.00	479978000	16280	25.16	29500	29700	29300	38250	20650	29450	29482.68	4.88	0	552	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8648	18.91	2.53	12	0.06	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
25	20230829	090857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29550	100	2	0.34	80481650	2732	4.22	29500	29600	29350	38250	20650	29450	29458.88	4.88	0	-222	30083	29766	29383	29066	28683	29575	28875	147	8800	500	21200	50	1	29366322	8678	18.98	2.54	12	0.01	1557.00	11627.00	44950	20230628	-34.26	27400	20230106	7.85	44950	-34.26	20230628	27400	7.85	20230106	44950	-34.26	20230628	27400	7.85	20230106	1.62	Y	178920	500	146 억	1432361	N	N	5997	N	N
26	20230828	160846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	250	2	0.86	1883096450	64171	75.35	29500	29700	29000	37950	20450	29200	29344.96	4.91	0	-8381	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8648	18.91	2.53	12	0.22	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.59	Y	178920	500	146 억	1441047	N	N	5997	N	N
27	20230828	150856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	200	2	0.68	1749740000	59637	70.03	29500	29700	29000	37950	20450	29200	29339.84	4.91	0	-6604	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8634	18.88	2.53	12	0.20	1557.00	11627.00	44950	20230628	-34.59	27400	20230106	7.30	44950	-34.59	20230628	27400	7.30	20230106	44950	-34.59	20230628	27400	7.30	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
28	20230828	140857	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	50	2	0.17	1495532050	50975	59.85	29500	29700	29000	37950	20450	29200	29338.54	4.91	0	-4916	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8590	18.79	2.52	12	0.17	1557.00	11627.00	44950	20230628	-34.93	27400	20230106	6.75	44950	-34.93	20230628	27400	6.75	20230106	44950	-34.93	20230628	27400	6.75	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
29	20230828	130905	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	100	2	0.34	1278052700	43551	51.14	29500	29700	29000	37950	20450	29200	29346.12	4.91	0	-3970	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8604	18.82	2.52	12	0.15	1557.00	11627.00	44950	20230628	-34.82	27400	20230106	6.93	44950	-34.82	20230628	27400	6.93	20230106	44950	-34.82	20230628	27400	6.93	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
30	20230828	120856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	100	2	0.34	1111470900	37868	44.46	29500	29700	29000	37950	20450	29200	29351.19	4.91	0	-3987	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8604	18.82	2.52	12	0.13	1557.00	11627.00	44950	20230628	-34.82	27400	20230106	6.93	44950	-34.82	20230628	27400	6.93	20230106	44950	-34.82	20230628	27400	6.93	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
31	20230828	110853	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	150	2	0.51	885303800	30144	35.39	29500	29700	29000	37950	20450	29200	29369.15	4.91	0	-4232	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8619	18.85	2.52	12	0.10	1557.00	11627.00	44950	20230628	-34.71	27400	20230106	7.12	44950	-34.71	20230628	27400	7.12	20230106	44950	-34.71	20230628	27400	7.12	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
32	20230828	100843	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	250	2	0.86	570054150	19438	22.82	29500	29700	29000	37950	20450	29200	29326.79	4.91	0	-3843	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8648	18.91	2.53	12	0.07	1557.00	11627.00	44950	20230628	-34.48	27400	20230106	7.48	44950	-34.48	20230628	27400	7.48	20230106	44950	-34.48	20230628	27400	7.48	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
33	20230828	090856	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	-50	5	-0.17	244302800	8334	9.79	29500	29700	29000	37950	20450	29200	29313.99	4.91	0	-4131	29933	29566	28883	28516	27833	29750	28700	147	8750	500	21020	50	1	29366322	8560	18.72	2.51	12	0.03	1557.00	11627.00	44950	20230628	-35.15	27400	20230106	6.39	44950	-35.15	20230628	27400	6.39	20230106	44950	-35.15	20230628	27400	6.39	20230106	1.59	Y	178920	500	146 억	1441047	N	N	9602	N	N
34	20230825	160851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	350	2	1.21	2463117400	84970	71.95	28200	29250	28200	37500	20200	28850	28987.97	4.92	0	-9876	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8575	18.75	2.51	12	0.29	1557.00	11627.00	44950	20230628	-35.04	27400	20230106	6.57	44950	-35.04	20230628	27400	6.57	20230106	44950	-35.04	20230628	27400	6.57	20230106	1.59	Y	178920	500	146 억	1444828	N	N	9602	N	N
35	20230825	150855	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	250	2	0.87	2236648350	77210	65.38	28200	29250	28200	37500	20200	28850	28968.45	4.92	0	-8931	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8546	18.69	2.50	12	0.26	1557.00	11627.00	44950	20230628	-35.26	27400	20230106	6.20	44950	-35.26	20230628	27400	6.20	20230106	44950	-35.26	20230628	27400	6.20	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
36	20230825	140854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	250	2	0.87	1946273700	67222	56.92	28200	29250	28200	37500	20200	28850	28953.00	4.92	0	-8804	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8546	18.69	2.50	12	0.23	1557.00	11627.00	44950	20230628	-35.26	27400	20230106	6.20	44950	-35.26	20230628	27400	6.20	20230106	44950	-35.26	20230628	27400	6.20	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
37	20230825	130849	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	250	2	0.87	1658861950	57325	48.54	28200	29250	28200	37500	20200	28850	28937.92	4.92	0	-8020	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8546	18.69	2.50	12	0.20	1557.00	11627.00	44950	20230628	-35.26	27400	20230106	6.20	44950	-35.26	20230628	27400	6.20	20230106	44950	-35.26	20230628	27400	6.20	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
38	20230825	120850	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	350	2	1.21	1467249650	50739	42.96	28200	29250	28200	37500	20200	28850	28917.65	4.92	0	-6505	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8575	18.75	2.51	12	0.17	1557.00	11627.00	44950	20230628	-35.04	27400	20230106	6.57	44950	-35.04	20230628	27400	6.57	20230106	44950	-35.04	20230628	27400	6.57	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
39	20230825	110851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	50	2	0.17	1145249950	39651	33.58	28200	29150	28200	37500	20200	28850	28883.29	4.92	0	-6214	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8487	18.56	2.49	12	0.14	1557.00	11627.00	44950	20230628	-35.71	27400	20230106	5.47	44950	-35.71	20230628	27400	5.47	20230106	44950	-35.71	20230628	27400	5.47	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
40	20230825	100854	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29050	200	2	0.69	645078000	22371	18.94	28200	29100	28200	37500	20200	28850	28835.43	4.92	0	-1076	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8531	18.66	2.50	12	0.08	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
41	20230825	090849	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	100	2	0.35	202460500	7061	5.98	28200	28950	28200	37500	20200	28850	28671.90	4.92	0	1979	29716	29282	28666	28232	27616	29500	28450	147	8650	500	20770	50	1	29366322	8502	18.59	2.49	12	0.02	1557.00	11627.00	44950	20230628	-35.60	27400	20230106	5.66	44950	-35.60	20230628	27400	5.66	20230106	44950	-35.60	20230628	27400	5.66	20230106	1.59	Y	178920	500	146 억	1444828	N	N	10292	N	N
42	20230824	160844	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	900	2	3.22	3384657550	117671	150.88	28050	29100	28050	36300	19600	27950	28764.59	4.99	0	-15116	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8472	18.53	2.48	12	0.40	1557.00	11627.00	44950	20230628	-35.82	27400	20230106	5.29	44950	-35.82	20230628	27400	5.29	20230106	44950	-35.82	20230628	27400	5.29	20230106	1.59	Y	178920	500	146 억	1466083	N	N	10292	N	N
43	20230824	150843	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	800	2	2.86	3192621650	111005	142.33	28050	29100	28050	36300	19600	27950	28762.00	4.99	0	-12694	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8443	18.46	2.47	12	0.38	1557.00	11627.00	44950	20230628	-36.04	27400	20230106	4.93	44950	-36.04	20230628	27400	4.93	20230106	44950	-36.04	20230628	27400	4.93	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
44	20230824	140844	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	850	2	3.04	2796717850	97251	124.70	28050	29100	28050	36300	19600	27950	28758.79	4.99	0	-9469	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8458	18.50	2.48	12	0.33	1557.00	11627.00	44950	20230628	-35.93	27400	20230106	5.11	44950	-35.93	20230628	27400	5.11	20230106	44950	-35.93	20230628	27400	5.11	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
45	20230824	130847	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	950	2	3.40	2395434800	83314	106.83	28050	29100	28050	36300	19600	27950	28753.12	4.99	0	-3732	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8487	18.56	2.49	12	0.28	1557.00	11627.00	44950	20230628	-35.71	27400	20230106	5.47	44950	-35.71	20230628	27400	5.47	20230106	44950	-35.71	20230628	27400	5.47	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
46	20230824	120851	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	1000	2	3.58	2018216300	70239	90.06	28050	29100	28050	36300	19600	27950	28734.99	4.99	0	-852	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8502	18.59	2.49	12	0.24	1557.00	11627.00	44950	20230628	-35.60	27400	20230106	5.66	44950	-35.60	20230628	27400	5.66	20230106	44950	-35.60	20230628	27400	5.66	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
47	20230824	110846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	1000	2	3.58	1690862600	58905	75.53	28050	29100	28050	36300	19600	27950	28706.55	4.99	0	-1331	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8502	18.59	2.49	12	0.20	1557.00	11627.00	44950	20230628	-35.60	27400	20230106	5.66	44950	-35.60	20230628	27400	5.66	20230106	44950	-35.60	20230628	27400	5.66	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
48	20230824	100842	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	950	2	3.40	1064636250	37254	47.77	28050	29100	28050	36300	19600	27950	28579.93	4.99	0	-3455	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8487	18.56	2.49	12	0.13	1557.00	11627.00	44950	20230628	-35.71	27400	20230106	5.47	44950	-35.71	20230628	27400	5.47	20230106	44950	-35.71	20230628	27400	5.47	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
49	20230824	090845	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	350	2	1.25	229601300	8087	10.37	28050	28600	28050	36300	19600	27950	28398.50	4.99	0	1586	28416	28182	27966	27732	27516	28075	27625	147	8350	500	20120	50	1	29366322	8311	18.18	2.43	12	0.03	1557.00	11627.00	44950	20230628	-37.04	27400	20230106	3.28	44950	-37.04	20230628	27400	3.28	20230106	44950	-37.04	20230628	27400	3.28	20230106	1.59	Y	178920	500	146 억	1466083	N	N	1960	N	N
50	20230823	160841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	-100	5	-0.36	2170741150	77644	78.70	28100	28200	27750	36450	19650	28050	27957.65	4.91	0	19120	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8208	17.95	2.40	12	0.26	1557.00	11627.00	44950	20230628	-37.82	27400	20230106	2.01	44950	-37.82	20230628	27400	2.01	20230106	44950	-37.82	20230628	27400	2.01	20230106	1.70	Y	178920	500	146 억	1442636	N	N	1960	N	N
51	20230823	150841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	-100	5	-0.36	2000500200	71557	72.53	28100	28200	27750	36450	19650	28050	27956.73	4.91	0	19561	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8208	17.95	2.40	12	0.24	1557.00	11627.00	44950	20230628	-37.82	27400	20230106	2.01	44950	-37.82	20230628	27400	2.01	20230106	44950	-37.82	20230628	27400	2.01	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
52	20230823	140848	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	-50	5	-0.18	1732255350	61968	62.81	28100	28200	27750	36450	19650	28050	27954.02	4.91	0	18499	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8223	17.98	2.41	12	0.21	1557.00	11627.00	44950	20230628	-37.71	27400	20230106	2.19	44950	-37.71	20230628	27400	2.19	20230106	44950	-37.71	20230628	27400	2.19	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
53	20230823	130840	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28000	-50	5	-0.18	1419748950	50798	51.49	28100	28200	27750	36450	19650	28050	27948.90	4.91	0	16458	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8223	17.98	2.41	12	0.17	1557.00	11627.00	44950	20230628	-37.71	27400	20230106	2.19	44950	-37.71	20230628	27400	2.19	20230106	44950	-37.71	20230628	27400	2.19	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
54	20230823	120846	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	-150	5	-0.53	1095275550	39188	39.72	28100	28200	27750	36450	19650	28050	27949.25	4.91	0	12617	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8193	17.92	2.40	12	0.13	1557.00	11627.00	44950	20230628	-37.93	27400	20230106	1.82	44950	-37.93	20230628	27400	1.82	20230106	44950	-37.93	20230628	27400	1.82	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
55	20230823	110840	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27900	-150	5	-0.53	880880450	31519	31.95	28100	28200	27750	36450	19650	28050	27947.59	4.91	0	8601	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8193	17.92	2.40	12	0.11	1557.00	11627.00	44950	20230628	-37.93	27400	20230106	1.82	44950	-37.93	20230628	27400	1.82	20230106	44950	-37.93	20230628	27400	1.82	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
56	20230823	100841	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	0	3	0.00	494425350	17707	17.95	28100	28200	27750	36450	19650	28050	27922.56	4.91	0	3714	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8237	18.02	2.41	12	0.06	1557.00	11627.00	44950	20230628	-37.60	27400	20230106	2.37	44950	-37.60	20230628	27400	2.37	20230106	44950	-37.60	20230628	27400	2.37	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
57	20230823	090848	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27850	-200	5	-0.71	121786100	4360	4.42	28100	28100	27800	36450	19650	28050	27932.46	4.91	0	-925	29383	28716	28283	27616	27183	28500	27400	147	8400	500	20190	50	1	29366322	8179	17.89	2.40	12	0.01	1557.00	11627.00	44950	20230628	-38.04	27400	20230106	1.64	44950	-38.04	20230628	27400	1.64	20230106	44950	-38.04	20230628	27400	1.64	20230106	1.70	Y	178920	500	146 억	1442636	N	N	472	N	N
58	20230822	160836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-450	5	-1.58	2782985300	98494	36.90	28600	28950	27850	37050	19950	28500	28255.25	4.87	0	9884	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8237	18.02	2.41	12	0.34	1557.00	11627.00	44950	20230628	-37.60	27400	20230106	2.37	44950	-37.60	20230628	27400	2.37	20230106	44950	-37.60	20230628	27400	2.37	20230106	1.73	Y	178920	500	146 억	1430005	N	N	472	N	N
59	20230822	150838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-450	5	-1.58	2643305300	93515	35.03	28600	28950	27850	37050	19950	28500	28265.97	4.87	0	9993	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8237	18.02	2.41	12	0.32	1557.00	11627.00	44950	20230628	-37.60	27400	20230106	2.37	44950	-37.60	20230628	27400	2.37	20230106	44950	-37.60	20230628	27400	2.37	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
60	20230822	140838	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-100	5	-0.35	1248883900	43824	16.42	28600	28950	28400	37050	19950	28500	28497.71	4.87	0	7315	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8340	18.24	2.44	12	0.15	1557.00	11627.00	44950	20230628	-36.82	27400	20230106	3.65	44950	-36.82	20230628	27400	3.65	20230106	44950	-36.82	20230628	27400	3.65	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
61	20230822	130836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	50	2	0.18	1006696500	35325	13.23	28600	28950	28400	37050	19950	28500	28498.13	4.87	0	6248	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8384	18.34	2.46	12	0.12	1557.00	11627.00	44950	20230628	-36.48	27400	20230106	4.20	44950	-36.48	20230628	27400	4.20	20230106	44950	-36.48	20230628	27400	4.20	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
62	20230822	120823	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	0	3	0.00	803476600	28194	10.56	28600	28950	28400	37050	19950	28500	28498.14	4.87	0	4437	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8369	18.30	2.45	12	0.10	1557.00	11627.00	44950	20230628	-36.60	27400	20230106	4.01	44950	-36.60	20230628	27400	4.01	20230106	44950	-36.60	20230628	27400	4.01	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
63	20230822	110835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	0	3	0.00	734537300	25770	9.65	28600	28950	28400	37050	19950	28500	28503.59	4.87	0	4079	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8369	18.30	2.45	12	0.09	1557.00	11627.00	44950	20230628	-36.60	27400	20230106	4.01	44950	-36.60	20230628	27400	4.01	20230106	44950	-36.60	20230628	27400	4.01	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
64	20230822	100832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	-50	5	-0.18	424683200	14888	5.58	28600	28950	28400	37050	19950	28500	28525.29	4.87	0	-478	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8355	18.27	2.45	12	0.05	1557.00	11627.00	44950	20230628	-36.71	27400	20230106	3.83	44950	-36.71	20230628	27400	3.83	20230106	44950	-36.71	20230628	27400	3.83	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
65	20230822	090833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	100	2	0.35	146987150	5143	1.93	28600	28950	28500	37050	19950	28500	28580.91	4.87	0	112	30366	29432	28666	27732	26966	29050	27350	147	8550	500	20520	50	1	29366322	8399	18.37	2.46	12	0.02	1557.00	11627.00	44950	20230628	-36.37	27400	20230106	4.38	44950	-36.37	20230628	27400	4.38	20230106	44950	-36.37	20230628	27400	4.38	20230106	1.73	Y	178920	500	146 억	1430005	N	N	10932	N	N
66	20230821	160830	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	-250	5	-0.87	7593508800	265492	289.37	28750	29600	27900	37350	20150	28750	28602.05	4.78	0	26306	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8369	18.30	2.45	12	0.90	1557.00	11627.00	44950	20230628	-36.60	27400	20230106	4.01	44950	-36.60	20230628	27400	4.01	20230106	44950	-36.60	20230628	27400	4.01	20230106	1.73	Y	178920	500	146 억	1403104	N	N	10932	N	N
67	20230821	150837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-550	5	-1.91	7319628050	255863	278.87	28750	29600	27900	37350	20150	28750	28607.60	4.78	0	21357	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8281	18.11	2.43	12	0.87	1557.00	11627.00	44950	20230628	-37.26	27400	20230106	2.92	44950	-37.26	20230628	27400	2.92	20230106	44950	-37.26	20230628	27400	2.92	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
68	20230821	140833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	450	2	1.57	2883146550	99307	108.24	28750	29600	28650	37350	20150	28750	29032.71	4.78	0	-24478	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8575	18.75	2.51	12	0.34	1557.00	11627.00	44950	20230628	-35.04	27400	20230106	6.57	44950	-35.04	20230628	27400	6.57	20230106	44950	-35.04	20230628	27400	6.57	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
69	20230821	130843	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	450	2	1.57	2651967600	91374	99.59	28750	29600	28650	37350	20150	28750	29023.27	4.78	0	-22953	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8575	18.75	2.51	12	0.31	1557.00	11627.00	44950	20230628	-35.04	27400	20230106	6.57	44950	-35.04	20230628	27400	6.57	20230106	44950	-35.04	20230628	27400	6.57	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
70	20230821	120839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	150	2	0.52	1771097400	61252	66.76	28750	29250	28650	37350	20150	28750	28914.98	4.78	0	-12909	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8487	18.56	2.49	12	0.21	1557.00	11627.00	44950	20230628	-35.71	27400	20230106	5.47	44950	-35.71	20230628	27400	5.47	20230106	44950	-35.71	20230628	27400	5.47	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
71	20230821	110833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	50	2	0.17	1433033650	49502	53.95	28750	29250	28700	37350	20150	28750	28949.07	4.78	0	-10739	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8458	18.50	2.48	12	0.17	1557.00	11627.00	44950	20230628	-35.93	27400	20230106	5.11	44950	-35.93	20230628	27400	5.11	20230106	44950	-35.93	20230628	27400	5.11	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
72	20230821	100831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29050	300	2	1.04	895038950	30871	33.65	28750	29250	28700	37350	20150	28750	28993.01	4.78	0	-5149	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8531	18.66	2.50	12	0.11	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
73	20230821	090839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	100	2	0.35	157172250	5449	5.94	28750	29000	28700	37350	20150	28750	28844.53	4.78	0	-3060	29683	29216	28533	28066	27383	29450	28300	147	8600	500	20700	50	1	29366322	8472	18.53	2.48	12	0.02	1557.00	11627.00	44950	20230628	-35.82	27400	20230106	5.29	44950	-35.82	20230628	27400	5.29	20230106	44950	-35.82	20230628	27400	5.29	20230106	1.73	Y	178920	500	146 억	1403104	N	N	9037	N	N
74	20230818	160833	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	300	2	1.05	2597499950	91189	64.15	27850	29000	27850	36950	19950	28450	28484.82	4.72	0	11458	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8443	18.46	2.47	12	0.31	1557.00	11627.00	44950	20230628	-36.04	27400	20230106	4.93	44950	-36.04	20230628	27400	4.93	20230106	44950	-36.04	20230628	27400	4.93	20230106	1.73	Y	178920	500	146 억	1386928	N	N	9035	N	N
75	20230818	150824	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	100	2	0.35	2399915450	84306	59.31	27850	29000	27850	36950	19950	28450	28466.74	4.72	0	11015	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8384	18.34	2.46	12	0.29	1557.00	11627.00	44950	20230628	-36.48	27400	20230106	4.20	44950	-36.48	20230628	27400	4.20	20230106	44950	-36.48	20230628	27400	4.20	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
76	20230818	140830	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	300	2	1.05	2087554850	73392	51.63	27850	29000	27850	36950	19950	28450	28443.89	4.72	0	10336	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8443	18.46	2.47	12	0.25	1557.00	11627.00	44950	20230628	-36.04	27400	20230106	4.93	44950	-36.04	20230628	27400	4.93	20230106	44950	-36.04	20230628	27400	4.93	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
77	20230818	130824	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	550	2	1.93	1766152850	62220	43.77	27850	29000	27850	36950	19950	28450	28385.51	4.72	0	11190	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8516	18.63	2.49	12	0.21	1557.00	11627.00	44950	20230628	-35.48	27400	20230106	5.84	44950	-35.48	20230628	27400	5.84	20230106	44950	-35.48	20230628	27400	5.84	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
78	20230818	120836	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	100	2	0.35	1227626850	43463	30.58	27850	28700	27850	36950	19950	28450	28244.88	4.72	0	5066	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8384	18.34	2.46	12	0.15	1557.00	11627.00	44950	20230628	-36.48	27400	20230106	4.20	44950	-36.48	20230628	27400	4.20	20230106	44950	-36.48	20230628	27400	4.20	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
79	20230818	110827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	50	2	0.18	940311750	33403	23.50	27850	28550	27850	36950	19950	28450	28149.66	4.72	0	2789	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8369	18.30	2.45	12	0.11	1557.00	11627.00	44950	20230628	-36.60	27400	20230106	4.01	44950	-36.60	20230628	27400	4.01	20230106	44950	-36.60	20230628	27400	4.01	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
80	20230818	100831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28200	-250	5	-0.88	676060000	24098	16.95	27850	28350	27850	36950	19950	28450	28053.05	4.72	0	-3015	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8281	18.11	2.43	12	0.08	1557.00	11627.00	44950	20230628	-37.26	27400	20230106	2.92	44950	-37.26	20230628	27400	2.92	20230106	44950	-37.26	20230628	27400	2.92	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
81	20230818	090835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-400	5	-1.41	221180900	7910	5.56	27850	28300	27850	36950	19950	28450	27956.26	4.72	0	-2977	29250	28850	28250	27850	27250	29050	28050	147	8500	500	20480	50	1	29366322	8237	18.02	2.41	12	0.03	1557.00	11627.00	44950	20230628	-37.60	27400	20230106	2.37	44950	-37.60	20230628	27400	2.37	20230106	44950	-37.60	20230628	27400	2.37	20230106	1.73	Y	178920	500	146 억	1386928	N	N	16136	N	N
82	20230817	160832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28450	-100	5	-0.35	3982144700	141533	83.86	28250	28650	27650	37100	20000	28550	28135.47	4.66	0	24129	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8355	18.27	2.45	12	0.48	1557.00	11627.00	44950	20230628	-36.71	27400	20230106	3.83	44950	-36.71	20230628	27400	3.83	20230106	44950	-36.71	20230628	27400	3.83	20230106	1.68	Y	178920	500	146 억	1367671	N	N	16136	N	N
83	20230817	150837	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-150	5	-0.53	3828450900	136127	80.66	28250	28650	27650	37100	20000	28550	28124.11	4.66	0	22042	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8340	18.24	2.44	12	0.46	1557.00	11627.00	44950	20230628	-36.82	27400	20230106	3.65	44950	-36.82	20230628	27400	3.65	20230106	44950	-36.82	20230628	27400	3.65	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
84	20230817	140829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28500	-50	5	-0.18	2579406500	91946	54.48	28250	28600	27650	37100	20000	28550	28053.49	4.66	0	8950	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8369	18.30	2.45	12	0.31	1557.00	11627.00	44950	20230628	-36.60	27400	20230106	4.01	44950	-36.60	20230628	27400	4.01	20230106	44950	-36.60	20230628	27400	4.01	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
85	20230817	130827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28400	-150	5	-0.53	2269875650	81055	48.03	28250	28600	27650	37100	20000	28550	28004.14	4.66	0	3988	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8340	18.24	2.44	12	0.28	1557.00	11627.00	44950	20230628	-36.82	27400	20230106	3.65	44950	-36.82	20230628	27400	3.65	20230106	44950	-36.82	20230628	27400	3.65	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
86	20230817	120830	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	-250	5	-0.88	2066443800	73876	43.77	28250	28600	27650	37100	20000	28550	27971.79	4.66	0	2024	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8311	18.18	2.43	12	0.25	1557.00	11627.00	44950	20230628	-37.04	27400	20230106	3.28	44950	-37.04	20230628	27400	3.28	20230106	44950	-37.04	20230628	27400	3.28	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
87	20230817	110830	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27950	-600	5	-2.10	1710717850	61252	36.29	28250	28600	27650	37100	20000	28550	27929.18	4.66	0	-193	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8208	17.95	2.40	12	0.21	1557.00	11627.00	44950	20230628	-37.82	27400	20230106	2.01	44950	-37.82	20230628	27400	2.01	20230106	44950	-37.82	20230628	27400	2.01	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
88	20230817	100825	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27800	-750	5	-2.63	1175981200	42050	24.92	28250	28600	27700	37100	20000	28550	27966.26	4.66	0	-1796	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8164	17.85	2.39	12	0.14	1557.00	11627.00	44950	20230628	-38.15	27400	20230106	1.46	44950	-38.15	20230628	27400	1.46	20230106	44950	-38.15	20230628	27400	1.46	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
89	20230817	090824	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-500	5	-1.75	152772400	5412	3.21	28250	28600	28050	37100	20000	28550	28228.46	4.66	0	393	30016	29282	28916	28182	27816	29100	28000	147	8550	500	20550	50	1	29366322	8237	18.02	2.41	12	0.02	1557.00	11627.00	44950	20230628	-37.60	27400	20230106	2.37	44950	-37.60	20230628	27400	2.37	20230106	44950	-37.60	20230628	27400	2.37	20230106	1.68	Y	178920	500	146 억	1367671	N	N	22418	N	N
90	20230816	160830	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28550	-1300	5	-4.36	4845508600	168324	193.01	29500	29650	28550	38800	20900	29850	28787.09	4.86	0	-62884	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8384	18.34	2.46	12	0.57	1557.00	11627.00	44950	20230628	-36.48	27400	20230106	4.20	44950	-36.48	20230628	27400	4.20	20230106	44950	-36.48	20230628	27400	4.20	20230106	1.78	Y	178920	500	146 억	1427397	N	N	22418	N	N
91	20230816	150831	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-1250	5	-4.19	4588772650	159341	182.71	29500	29650	28550	38800	20900	29850	28798.33	4.86	0	-62696	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8399	18.37	2.46	12	0.54	1557.00	11627.00	44950	20230628	-36.37	27400	20230106	4.38	44950	-36.37	20230628	27400	4.38	20230106	44950	-36.37	20230628	27400	4.38	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
92	20230816	140829	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	-1150	5	-3.85	4064772350	141034	161.71	29500	29650	28550	38800	20900	29850	28821.10	4.86	0	-57793	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8428	18.43	2.47	12	0.48	1557.00	11627.00	44950	20230628	-36.15	27400	20230106	4.74	44950	-36.15	20230628	27400	4.74	20230106	44950	-36.15	20230628	27400	4.74	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
93	20230816	130827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28600	-1250	5	-4.19	3594188650	124582	142.85	29500	29650	28550	38800	20900	29850	28849.85	4.86	0	-53773	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8399	18.37	2.46	12	0.42	1557.00	11627.00	44950	20230628	-36.37	27400	20230106	4.38	44950	-36.37	20230628	27400	4.38	20230106	44950	-36.37	20230628	27400	4.38	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
94	20230816	120839	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	-1150	5	-3.85	2868321050	99264	113.82	29500	29650	28650	38800	20900	29850	28895.72	4.86	0	-49295	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8428	18.43	2.47	12	0.34	1557.00	11627.00	44950	20230628	-36.15	27400	20230106	4.74	44950	-36.15	20230628	27400	4.74	20230106	44950	-36.15	20230628	27400	4.74	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
95	20230816	110835	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-1050	5	-3.52	2282999650	78885	90.45	29500	29650	28650	38800	20900	29850	28940.66	4.86	0	-42048	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8458	18.50	2.48	12	0.27	1557.00	11627.00	44950	20230628	-35.93	27400	20230106	5.11	44950	-35.93	20230628	27400	5.11	20230106	44950	-35.93	20230628	27400	5.11	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
96	20230816	100832	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	-900	5	-3.02	1886604550	65118	74.67	29500	29650	28650	38800	20900	29850	28971.86	4.86	0	-37902	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8502	18.59	2.49	12	0.22	1557.00	11627.00	44950	20230628	-35.60	27400	20230106	5.66	44950	-35.60	20230628	27400	5.66	20230106	44950	-35.60	20230628	27400	5.66	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
97	20230816	090827	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29050	-800	5	-2.68	384266800	13156	15.09	29500	29650	29000	38800	20900	29850	29207.65	4.86	0	-7589	30616	30232	29866	29482	29116	30050	29300	147	8950	500	21490	50	1	29366322	8531	18.66	2.50	12	0.04	1557.00	11627.00	44950	20230628	-35.37	27400	20230106	6.02	44950	-35.37	20230628	27400	6.02	20230106	44950	-35.37	20230628	27400	6.02	20230106	1.78	Y	178920	500	146 억	1427397	N	N	5079	N	N
98	20230814	160819	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-500	5	-1.65	2581011150	86701	46.45	30050	30250	29500	39450	21250	30350	29768.31	4.96	0	-31050	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8766	19.17	2.57	12	0.30	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.80	Y	178920	500	146 억	1457451	N	N	5079	N	N
99	20230814	150817	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	-650	5	-2.14	2235359450	75106	40.24	30050	30250	29500	39450	21250	30350	29761.95	4.96	0	-26557	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8722	19.08	2.55	12	0.26	1557.00	11627.00	44950	20230628	-33.93	27400	20230106	8.39	44950	-33.93	20230628	27400	8.39	20230106	44950	-33.93	20230628	27400	8.39	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
100	20230814	140819	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	-750	5	-2.47	2071813000	69601	37.29	30050	30250	29500	39450	21250	30350	29766.16	4.96	0	-26576	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8692	19.01	2.55	12	0.24	1557.00	11627.00	44950	20230628	-34.15	27400	20230106	8.03	44950	-34.15	20230628	27400	8.03	20230106	44950	-34.15	20230628	27400	8.03	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
101	20230814	130811	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	-700	5	-2.31	1535937750	51492	27.59	30050	30250	29600	39450	21250	30350	29827.65	4.96	0	-19578	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8707	19.04	2.55	12	0.18	1557.00	11627.00	44950	20230628	-34.04	27400	20230106	8.21	44950	-34.04	20230628	27400	8.21	20230106	44950	-34.04	20230628	27400	8.21	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
102	20230814	120817	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	-600	5	-1.98	1416209100	47464	25.43	30050	30250	29600	39450	21250	30350	29836.46	4.96	0	-17930	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8736	19.11	2.56	12	0.16	1557.00	11627.00	44950	20230628	-33.82	27400	20230106	8.58	44950	-33.82	20230628	27400	8.58	20230106	44950	-33.82	20230628	27400	8.58	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
103	20230814	110812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	-600	5	-1.98	1034069200	34584	18.53	30050	30250	29700	39450	21250	30350	29898.92	4.96	0	-10070	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8736	19.11	2.56	12	0.12	1557.00	11627.00	44950	20230628	-33.82	27400	20230106	8.58	44950	-33.82	20230628	27400	8.58	20230106	44950	-33.82	20230628	27400	8.58	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
104	20230814	100814	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-500	5	-1.65	540487850	18036	9.66	30050	30250	29800	39450	21250	30350	29965.03	4.96	0	-4389	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8766	19.17	2.57	12	0.06	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
105	20230814	090812	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	-350	5	-1.15	103855750	3452	1.85	30050	30250	29950	39450	21250	30350	30077.79	4.96	0	-1584	31316	30832	30116	29632	28916	31075	29875	147	9100	500	21850	50	1	29366322	8810	19.27	2.58	12	0.01	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.80	Y	178920	500	146 억	1457451	N	N	6481	N	N
106	20230811	160813	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30350	750	2	2.53	5592406950	186059	138.71	29600	30600	29400	38450	20750	29600	30056.65	4.80	0	46033	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8913	19.49	2.61	12	0.63	1557.00	11627.00	44950	20230628	-32.48	27400	20230106	10.77	44950	-32.48	20230628	27400	10.77	20230106	44950	-32.48	20230628	27400	10.77	20230106	1.73	Y	178920	500	146 억	1409904	N	N	6481	N	N
107	20230811	150809	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30150	550	2	1.86	5429738400	180687	134.70	29600	30600	29400	38450	20750	29600	30050.53	4.80	0	45476	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8854	19.36	2.59	12	0.62	1557.00	11627.00	44950	20230628	-32.93	27400	20230106	10.04	44950	-32.93	20230628	27400	10.04	20230106	44950	-32.93	20230628	27400	10.04	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
108	20230811	140807	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	600	2	2.03	5152818900	171522	127.87	29600	30600	29400	38450	20750	29600	30041.75	4.80	0	47559	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8869	19.40	2.60	12	0.58	1557.00	11627.00	44950	20230628	-32.81	27400	20230106	10.22	44950	-32.81	20230628	27400	10.22	20230106	44950	-32.81	20230628	27400	10.22	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
109	20230811	130806	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	700	2	2.36	4848955400	161465	120.37	29600	30600	29400	38450	20750	29600	30031.01	4.80	0	47870	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8898	19.46	2.61	12	0.55	1557.00	11627.00	44950	20230628	-32.59	27400	20230106	10.58	44950	-32.59	20230628	27400	10.58	20230106	44950	-32.59	20230628	27400	10.58	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
110	20230811	120759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30500	900	2	3.04	4487855250	149611	111.54	29600	30600	29400	38450	20750	29600	29996.84	4.80	0	46313	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8957	19.59	2.62	12	0.51	1557.00	11627.00	44950	20230628	-32.15	27400	20230106	11.31	44950	-32.15	20230628	27400	11.31	20230106	44950	-32.15	20230628	27400	11.31	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
111	20230811	110759	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	650	2	2.20	3343099600	111956	83.46	29600	30300	29400	38450	20750	29600	29860.85	4.80	0	43353	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8883	19.43	2.60	12	0.38	1557.00	11627.00	44950	20230628	-32.70	27400	20230106	10.40	44950	-32.70	20230628	27400	10.40	20230106	44950	-32.70	20230628	27400	10.40	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
112	20230811	100757	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	500	2	1.69	1305506600	43644	32.54	29600	30200	29450	38450	20750	29600	29912.66	4.80	0	13254	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8839	19.33	2.59	12	0.15	1557.00	11627.00	44950	20230628	-33.04	27400	20230106	9.85	44950	-33.04	20230628	27400	9.85	20230106	44950	-33.04	20230628	27400	9.85	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
113	20230811	090806	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	250	2	0.84	113835400	3823	2.85	29600	29900	29600	38450	20750	29600	29776.69	4.80	0	723	30133	29866	29583	29316	29033	29725	29175	147	8850	500	21310	50	1	29366322	8766	19.17	2.57	12	0.01	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.73	Y	178920	500	146 억	1409904	N	N	1408	N	N
114	20230810	160756	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	-450	5	-1.50	3941206650	133201	73.36	29750	29850	29300	39050	21050	30050	29588.39	4.71	0	11245	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8692	19.01	2.55	12	0.45	1557.00	11627.00	44950	20230628	-34.15	27400	20230106	8.03	44950	-34.15	20230628	27400	8.03	20230106	44950	-34.15	20230628	27400	8.03	20230106	1.67	Y	178920	500	146 억	1381790	N	N	1408	N	N
115	20230810	150754	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	-350	5	-1.16	3417804450	115521	63.63	29750	29850	29300	39050	21050	30050	29586.00	4.71	0	52	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8722	19.08	2.55	12	0.39	1557.00	11627.00	44950	20230628	-33.93	27400	20230106	8.39	44950	-33.93	20230628	27400	8.39	20230106	44950	-33.93	20230628	27400	8.39	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
116	20230810	140755	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	-400	5	-1.33	2525288050	85322	46.99	29750	29850	29300	39050	21050	30050	29597.14	4.71	0	-5853	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8707	19.04	2.55	12	0.29	1557.00	11627.00	44950	20230628	-34.04	27400	20230106	8.21	44950	-34.04	20230628	27400	8.21	20230106	44950	-34.04	20230628	27400	8.21	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
117	20230810	130749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	-400	5	-1.33	1276222200	43063	23.72	29750	29850	29450	39050	21050	30050	29636.16	4.71	0	-7718	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8707	19.04	2.55	12	0.15	1557.00	11627.00	44950	20230628	-34.04	27400	20230106	8.21	44950	-34.04	20230628	27400	8.21	20230106	44950	-34.04	20230628	27400	8.21	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
118	20230810	120802	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	-400	5	-1.33	950903900	32100	17.68	29750	29850	29450	39050	21050	30050	29623.16	4.71	0	-5635	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8707	19.04	2.55	12	0.11	1557.00	11627.00	44950	20230628	-34.04	27400	20230106	8.21	44950	-34.04	20230628	27400	8.21	20230106	44950	-34.04	20230628	27400	8.21	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
119	20230810	110802	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	-350	5	-1.16	734254650	24802	13.66	29750	29850	29450	39050	21050	30050	29604.64	4.71	0	-3824	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8722	19.08	2.55	12	0.08	1557.00	11627.00	44950	20230628	-33.93	27400	20230106	8.39	44950	-33.93	20230628	27400	8.39	20230106	44950	-33.93	20230628	27400	8.39	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
120	20230810	100758	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29650	-400	5	-1.33	564310550	19074	10.51	29750	29750	29450	39050	21050	30050	29585.30	4.71	0	-4133	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8707	19.04	2.55	12	0.06	1557.00	11627.00	44950	20230628	-34.04	27400	20230106	8.21	44950	-34.04	20230628	27400	8.21	20230106	44950	-34.04	20230628	27400	8.21	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
121	20230810	090807	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29500	-550	5	-1.83	192651850	6513	3.59	29750	29750	29500	39050	21050	30050	29579.51	4.71	0	-3827	30983	30516	29933	29466	28883	30750	29700	147	9000	500	21630	50	1	29366322	8663	18.95	2.54	12	0.02	1557.00	11627.00	44950	20230628	-34.37	27400	20230106	7.66	44950	-34.37	20230628	27400	7.66	20230106	44950	-34.37	20230628	27400	7.66	20230106	1.67	Y	178920	500	146 억	1381790	N	N	2300	N	N
122	20230809	160756	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	50	2	0.17	5384843700	180964	167.16	30000	30400	29350	39000	21000	30000	29756.27	4.54	0	42503	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8825	19.30	2.58	12	0.62	1557.00	11627.00	44950	20230628	-33.15	27400	20230106	9.67	44950	-33.15	20230628	27400	9.67	20230106	44950	-33.15	20230628	27400	9.67	20230106	1.73	Y	178920	500	146 억	1333928	N	N	2300	N	N
123	20230809	150746	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-50	5	-0.17	5124967150	172306	159.16	30000	30400	29350	39000	21000	30000	29743.41	4.54	0	40029	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8795	19.24	2.58	12	0.59	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
124	20230809	140745	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	-400	5	-1.33	4470992250	150408	138.93	30000	30400	29350	39000	21000	30000	29725.76	4.54	0	27085	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8692	19.01	2.55	12	0.51	1557.00	11627.00	44950	20230628	-34.15	27400	20230106	8.03	44950	-34.15	20230628	27400	8.03	20230106	44950	-34.15	20230628	27400	8.03	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
125	20230809	130804	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-50	5	-0.17	1595813150	53330	49.26	30000	30400	29700	39000	21000	30000	29923.37	4.54	0	-1507	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8795	19.24	2.58	12	0.18	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
126	20230809	120800	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	0	3	0.00	1033454050	34584	31.95	30000	30100	29700	39000	21000	30000	29882.43	4.54	0	-2537	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8810	19.27	2.58	12	0.12	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
127	20230809	110756	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	-100	5	-0.33	772012800	25864	23.89	30000	30100	29700	39000	21000	30000	29848.93	4.54	0	-2670	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8781	19.20	2.57	12	0.09	1557.00	11627.00	44950	20230628	-33.48	27400	20230106	9.12	44950	-33.48	20230628	27400	9.12	20230106	44950	-33.48	20230628	27400	9.12	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
128	20230809	100744	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29900	-100	5	-0.33	607263450	20364	18.81	30000	30100	29700	39000	21000	30000	29820.44	4.54	0	-2433	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8781	19.20	2.57	12	0.07	1557.00	11627.00	44950	20230628	-33.48	27400	20230106	9.12	44950	-33.48	20230628	27400	9.12	20230106	44950	-33.48	20230628	27400	9.12	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
129	20230809	090748	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-150	5	-0.50	167146650	5608	5.18	30000	30100	29700	39000	21000	30000	29805.04	4.54	0	-275	31500	30750	30200	29450	28900	30475	29175	147	9000	500	21600	50	1	29366322	8766	19.17	2.57	12	0.02	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.73	Y	178920	500	146 억	1333928	N	N	5805	N	N
130	20230808	160803	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	-400	5	-1.32	3240956000	107939	41.81	30700	30950	29650	39500	21300	30400	30025.68	4.67	21	-40054	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8810	19.27	2.58	12	0.37	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.72	Y	178920	500	146 억	1370532	N	N	5805	N	N
131	20230808	150754	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	-700	5	-2.30	3015792000	100417	38.90	30700	30950	29650	39500	21300	30400	30032.53	4.67	21	-35482	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8722	19.08	2.55	12	0.34	1557.00	11627.00	44950	20230628	-33.93	27400	20230106	8.39	44950	-33.93	20230628	27400	8.39	20230106	44950	-33.93	20230628	27400	8.39	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
132	20230808	140751	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-550	5	-1.81	2344839150	77863	30.16	30700	30950	29800	39500	21300	30400	30114.78	4.67	21	-24093	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8766	19.17	2.57	12	0.27	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
133	20230808	130742	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-450	5	-1.48	1868350000	61924	23.99	30700	30950	29900	39500	21300	30400	30171.51	4.67	21	-14862	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8795	19.24	2.58	12	0.21	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
134	20230808	120748	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-450	5	-1.48	1486620300	49168	19.04	30700	30950	29900	39500	21300	30400	30235.38	4.67	21	-15260	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8795	19.24	2.58	12	0.17	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
135	20230808	110738	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	-400	5	-1.32	1330536250	43970	17.03	30700	30950	29900	39500	21300	30400	30259.96	4.67	21	-15012	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8810	19.27	2.58	12	0.15	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
136	20230808	100751	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30250	-150	5	-0.49	690052300	22641	8.77	30700	30950	30250	39500	21300	30400	30478.14	4.67	21	-9486	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	8883	19.43	2.60	12	0.08	1557.00	11627.00	44950	20230628	-32.70	27400	20230106	10.40	44950	-32.70	20230628	27400	10.40	20230106	44950	-32.70	20230628	27400	10.40	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
137	20230808	090754	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	400	2	1.32	199324600	6498	2.52	30700	30950	30500	39500	21300	30400	30676.55	4.67	21	-3951	32266	31332	30466	29532	28666	31800	30000	147	9100	500	21880	50	1	29366322	9045	19.78	2.65	12	0.02	1557.00	11627.00	44950	20230628	-31.48	27400	20230106	12.41	44950	-31.48	20230628	27400	12.41	20230106	44950	-31.48	20230628	27400	12.41	20230106	1.72	Y	178920	500	146 억	1370532	N	N	14827	N	N
138	20230807	160747	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30400	450	2	1.50	7868215200	257591	187.22	29700	31400	29600	38900	21000	29950	30545.42	4.49	0	49478	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	8927	19.52	2.61	12	0.88	1557.00	11627.00	44950	20230628	-32.37	27400	20230106	10.95	44950	-32.37	20230628	27400	10.95	20230106	44950	-32.37	20230628	27400	10.95	20230106	1.69	Y	178920	500	146 억	1318215	N	N	14812	N	N
139	20230807	150747	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	350	2	1.17	7640624900	250099	181.78	29700	31400	29600	38900	21000	29950	30550.43	4.49	0	47064	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	8898	19.46	2.61	12	0.85	1557.00	11627.00	44950	20230628	-32.59	27400	20230106	10.58	44950	-32.59	20230628	27400	10.58	20230106	44950	-32.59	20230628	27400	10.58	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
140	20230807	140750	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	250	2	0.83	6821582700	222926	162.03	29700	31400	29600	38900	21000	29950	30600.24	4.49	0	38156	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	8869	19.40	2.60	12	0.76	1557.00	11627.00	44950	20230628	-32.81	27400	20230106	10.22	44950	-32.81	20230628	27400	10.22	20230106	44950	-32.81	20230628	27400	10.22	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
141	20230807	130742	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30700	750	2	2.50	4751099350	154175	112.06	29700	31400	29600	38900	21000	29950	30816.33	4.49	0	12364	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	9015	19.72	2.64	12	0.53	1557.00	11627.00	44950	20230628	-31.70	27400	20230106	12.04	44950	-31.70	20230628	27400	12.04	20230106	44950	-31.70	20230628	27400	12.04	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
142	20230807	120741	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31000	1050	2	3.51	3674736350	119015	86.50	29700	31400	29600	38900	21000	29950	30876.32	4.49	0	5792	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	9104	19.91	2.67	12	0.41	1557.00	11627.00	44950	20230628	-31.03	27400	20230106	13.14	44950	-31.03	20230628	27400	13.14	20230106	44950	-31.03	20230628	27400	13.14	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
143	20230807	110736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31050	1100	2	3.67	3039062650	98637	71.69	29700	31350	29600	38900	21000	29950	30810.66	4.49	0	7518	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	9118	19.94	2.67	12	0.34	1557.00	11627.00	44950	20230628	-30.92	27400	20230106	13.32	44950	-30.92	20230628	27400	13.32	20230106	44950	-30.92	20230628	27400	13.32	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
144	20230807	100745	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30900	950	2	3.17	2024365600	66002	47.97	29700	31350	29600	38900	21000	29950	30671.39	4.49	0	4065	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	9074	19.85	2.66	12	0.22	1557.00	11627.00	44950	20230628	-31.26	27400	20230106	12.77	44950	-31.26	20230628	27400	12.77	20230106	44950	-31.26	20230628	27400	12.77	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
145	20230807	090742	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	-200	5	-0.67	118128950	3975	2.89	29700	29900	29600	38900	21000	29950	29717.39	4.49	0	-971	31150	30550	30200	29600	29250	30375	29425	147	8950	500	21560	50	1	29366322	8736	19.11	2.56	12	0.01	1557.00	11627.00	44950	20230628	-33.82	27400	20230106	8.58	44950	-33.82	20230628	27400	8.58	20230106	44950	-33.82	20230628	27400	8.58	20230106	1.69	Y	178920	500	146 억	1318215	N	N	3952	N	N
146	20230804	160737	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-700	5	-2.28	4104000800	136524	84.79	30350	30800	29850	39800	21500	30650	30060.66	4.46	0	7384	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8795	19.24	2.58	12	0.46	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.73	Y	178920	500	146 억	1308953	N	N	3948	N	N
147	20230804	150736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-700	5	-2.28	3703117050	123137	76.47	30350	30800	29850	39800	21500	30650	30072.42	4.46	0	5825	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8795	19.24	2.58	12	0.42	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
148	20230804	140749	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-700	5	-2.28	3198785450	106294	66.01	30350	30800	29850	39800	21500	30650	30092.95	4.46	0	6707	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8795	19.24	2.58	12	0.36	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
149	20230804	130734	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	-550	5	-1.79	2833360600	94108	58.44	30350	30800	29850	39800	21500	30650	30106.65	4.46	0	6265	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8839	19.33	2.59	12	0.32	1557.00	11627.00	44950	20230628	-33.04	27400	20230106	9.85	44950	-33.04	20230628	27400	9.85	20230106	44950	-33.04	20230628	27400	9.85	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
150	20230804	120732	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30050	-600	5	-1.96	2297698000	76356	47.42	30350	30550	29850	39800	21500	30650	30090.78	4.46	0	2060	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8825	19.30	2.58	12	0.26	1557.00	11627.00	44950	20230628	-33.15	27400	20230106	9.67	44950	-33.15	20230628	27400	9.67	20230106	44950	-33.15	20230628	27400	9.67	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
151	20230804	110741	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	-800	5	-2.61	1889681000	62713	38.95	30350	30550	29850	39800	21500	30650	30130.93	4.46	0	1033	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8766	19.17	2.57	12	0.21	1557.00	11627.00	44950	20230628	-33.59	27400	20230106	8.94	44950	-33.59	20230628	27400	8.94	20230106	44950	-33.59	20230628	27400	8.94	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
152	20230804	100729	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-450	5	-1.47	1076554950	35617	22.12	30350	30550	30000	39800	21500	30650	30224.03	4.46	0	8364	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8869	19.40	2.60	12	0.12	1557.00	11627.00	44950	20230628	-32.81	27400	20230106	10.22	44950	-32.81	20230628	27400	10.22	20230106	44950	-32.81	20230628	27400	10.22	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
153	20230804	090728	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	-350	5	-1.14	148570550	4904	3.05	30350	30550	30200	39800	21500	30650	30284.31	4.46	0	841	31916	31282	30516	29882	29116	30900	29500	147	9150	500	22060	50	1	29366322	8898	19.46	2.61	12	0.02	1557.00	11627.00	44950	20230628	-32.59	27400	20230106	10.58	44950	-32.59	20230628	27400	10.58	20230106	44950	-32.59	20230628	27400	10.58	20230106	1.73	Y	178920	500	146 억	1308953	N	N	1243	N	N
154	20230803	160729	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30650	-150	5	-0.49	4859802000	160352	105.94	31150	31150	29750	40000	21600	30800	30306.37	4.33	126	23196	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	9001	19.69	2.64	12	0.55	1557.00	11627.00	44950	20230628	-31.81	27400	20230106	11.86	44950	-31.81	20230628	27400	11.86	20230106	44950	-31.81	20230628	27400	11.86	20230106	1.74	Y	178920	500	146 억	1270119	N	N	1243	N	N
155	20230803	150736	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30550	-250	5	-0.81	4423655350	146105	96.53	31150	31150	29750	40000	21600	30800	30277.09	4.33	126	17734	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8971	19.62	2.63	12	0.50	1557.00	11627.00	44950	20230628	-32.04	27400	20230106	11.50	44950	-32.04	20230628	27400	11.50	20230106	44950	-32.04	20230628	27400	11.50	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
156	20230803	140729	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-600	5	-1.95	3676586750	121505	80.28	31150	31150	29750	40000	21600	30800	30258.55	4.33	126	3440	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8869	19.40	2.60	12	0.41	1557.00	11627.00	44950	20230628	-32.81	27400	20230106	10.22	44950	-32.81	20230628	27400	10.22	20230106	44950	-32.81	20230628	27400	10.22	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
157	20230803	130733	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30200	-600	5	-1.95	3096346150	102315	67.60	31150	31150	29750	40000	21600	30800	30262.67	4.33	126	-8246	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8869	19.40	2.60	12	0.35	1557.00	11627.00	44950	20230628	-32.81	27400	20230106	10.22	44950	-32.81	20230628	27400	10.22	20230106	44950	-32.81	20230628	27400	10.22	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
158	20230803	120735	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30000	-800	5	-2.60	2594453950	85675	56.60	31150	31150	29750	40000	21600	30800	30282.27	4.33	126	-14379	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8810	19.27	2.58	12	0.29	1557.00	11627.00	44950	20230628	-33.26	27400	20230106	9.49	44950	-33.26	20230628	27400	9.49	20230106	44950	-33.26	20230628	27400	9.49	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
159	20230803	110726	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29950	-850	5	-2.76	2199927550	72514	47.91	31150	31150	29750	40000	21600	30800	30337.71	4.33	126	-13287	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8795	19.24	2.58	12	0.25	1557.00	11627.00	44950	20230628	-33.37	27400	20230106	9.31	44950	-33.37	20230628	27400	9.31	20230106	44950	-33.37	20230628	27400	9.31	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
160	20230803	100725	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	-500	5	-1.62	1116973750	36524	24.13	31150	31150	30300	40000	21600	30800	30581.67	4.33	126	-2480	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8898	19.46	2.61	12	0.12	1557.00	11627.00	44950	20230628	-32.59	27400	20230106	10.58	44950	-32.59	20230628	27400	10.58	20230106	44950	-32.59	20230628	27400	10.58	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
161	20230803	090725	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30600	-200	5	-0.65	287698150	9336	6.17	31150	31150	30550	40000	21600	30800	30816.07	4.33	126	-2072	31766	31282	30866	30382	29966	31525	30625	147	9200	500	22170	50	1	29366322	8986	19.65	2.63	12	0.03	1557.00	11627.00	44950	20230628	-31.92	27400	20230106	11.68	44950	-31.92	20230628	27400	11.68	20230106	44950	-31.92	20230628	27400	11.68	20230106	1.74	Y	178920	500	146 억	1270119	N	N	2927	N	N
162	20230802	160730	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	-400	5	-1.28	4659562100	151109	120.17	30500	31350	30450	40550	21850	31200	30835.79	4.27	1008	23901	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9045	19.78	2.65	12	0.51	1557.00	11627.00	44950	20230628	-31.48	27400	20230106	12.41	44950	-31.48	20230628	27400	12.41	20230106	44950	-31.48	20230628	27400	12.41	20230106	1.77	Y	178920	500	146 억	1253942	N	N	2927	N	N
163	20230802	150738	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30900	-300	5	-0.96	4334988900	140568	111.79	30500	31350	30450	40550	21850	31200	30839.07	4.27	1008	21396	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9074	19.85	2.66	12	0.48	1557.00	11627.00	44950	20230628	-31.26	27400	20230106	12.77	44950	-31.26	20230628	27400	12.77	20230106	44950	-31.26	20230628	27400	12.77	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
164	20230802	140732	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30700	-500	5	-1.60	3570516800	115716	92.02	30500	31350	30450	40550	21850	31200	30855.84	4.27	1008	14553	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9015	19.72	2.64	12	0.39	1557.00	11627.00	44950	20230628	-31.70	27400	20230106	12.04	44950	-31.70	20230628	27400	12.04	20230106	44950	-31.70	20230628	27400	12.04	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
165	20230802	130727	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30800	-400	5	-1.28	2980541450	96523	76.76	30500	31350	30450	40550	21850	31200	30879.06	4.27	1008	9241	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9045	19.78	2.65	12	0.33	1557.00	11627.00	44950	20230628	-31.48	27400	20230106	12.41	44950	-31.48	20230628	27400	12.41	20230106	44950	-31.48	20230628	27400	12.41	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
166	20230802	120721	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30650	-550	5	-1.76	2465658300	79764	63.43	30500	31350	30450	40550	21850	31200	30911.89	4.27	1008	3380	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9001	19.69	2.64	12	0.27	1557.00	11627.00	44950	20230628	-31.81	27400	20230106	11.86	44950	-31.81	20230628	27400	11.86	20230106	44950	-31.81	20230628	27400	11.86	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
167	20230802	110722	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30850	-350	5	-1.12	1840416250	59328	47.18	30500	31350	30500	40550	21850	31200	31021.02	4.27	1008	3366	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9060	19.81	2.65	12	0.20	1557.00	11627.00	44950	20230628	-31.37	27400	20230106	12.59	44950	-31.37	20230628	27400	12.59	20230106	44950	-31.37	20230628	27400	12.59	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
168	20230802	100724	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31050	-150	5	-0.48	1042599600	33553	26.68	30500	31350	30500	40550	21850	31200	31073.19	4.27	1008	3004	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9118	19.94	2.67	12	0.11	1557.00	11627.00	44950	20230628	-30.92	27400	20230106	13.32	44950	-30.92	20230628	27400	13.32	20230106	44950	-30.92	20230628	27400	13.32	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
169	20230802	090723	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31100	-100	5	-0.32	267308650	8695	6.91	30500	31200	30500	40550	21850	31200	30742.43	4.27	1008	2599	32133	31666	31083	30616	30033	31900	30850	147	9350	500	22460	50	1	29366322	9133	19.97	2.67	12	0.03	1557.00	11627.00	44950	20230628	-30.81	27400	20230106	13.50	44950	-30.81	20230628	27400	13.50	20230106	44950	-30.81	20230628	27400	13.50	20230106	1.77	Y	178920	500	146 억	1253942	N	N	10446	N	N
170	20230801	160724	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	450	2	1.46	3902913900	125400	67.99	30550	31550	30500	39950	21550	30750	31123.78	4.29	0	-6100	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9162	20.04	2.68	12	0.43	1557.00	11627.00	44950	20230628	-30.59	27400	20230106	13.87	44950	-30.59	20230628	27400	13.87	20230106	44950	-30.59	20230628	27400	13.87	20230106	1.75	Y	178920	500	146 억	1259996	N	N	10446	N	N
171	20230801	150720	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	400	2	1.30	3653469450	117397	63.65	30550	31550	30500	39950	21550	30750	31120.71	4.29	0	-6505	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9148	20.01	2.68	12	0.40	1557.00	11627.00	44950	20230628	-30.70	27400	20230106	13.69	44950	-30.70	20230628	27400	13.69	20230106	44950	-30.70	20230628	27400	13.69	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N
172	20230801	140735	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30950	200	2	0.65	3192795350	102554	55.60	30550	31550	30500	39950	21550	30750	31132.90	4.29	0	-2083	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9089	19.88	2.66	12	0.35	1557.00	11627.00	44950	20230628	-31.15	27400	20230106	12.96	44950	-31.15	20230628	27400	12.96	20230106	44950	-31.15	20230628	27400	12.96	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N
173	20230801	130719	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	450	2	1.46	2659494300	85335	46.27	30550	31550	30500	39950	21550	30750	31165.45	4.29	0	3816	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9162	20.04	2.68	12	0.29	1557.00	11627.00	44950	20230628	-30.59	27400	20230106	13.87	44950	-30.59	20230628	27400	13.87	20230106	44950	-30.59	20230628	27400	13.87	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N
174	20230801	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31250	500	2	1.63	1887414050	60671	32.89	30550	31350	30500	39950	21550	30750	31109.13	4.29	0	4127	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9177	20.07	2.69	12	0.21	1557.00	11627.00	44950	20230628	-30.48	27400	20230106	14.05	44950	-30.48	20230628	27400	14.05	20230106	44950	-30.48	20230628	27400	14.05	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N
175	20230801	110715	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31150	400	2	1.30	1504146700	48365	26.22	30550	31350	30500	39950	21550	30750	31100.06	4.29	0	2828	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9148	20.01	2.68	12	0.16	1557.00	11627.00	44950	20230628	-30.70	27400	20230106	13.69	44950	-30.70	20230628	27400	13.69	20230106	44950	-30.70	20230628	27400	13.69	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N
176	20230801	100720	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	550	2	1.79	1093234850	35199	19.08	30550	31350	30500	39950	21550	30750	31058.88	4.29	0	3217	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9192	20.10	2.69	12	0.12	1557.00	11627.00	44950	20230628	-30.37	27400	20230106	14.23	44950	-30.37	20230628	27400	14.23	20230106	44950	-30.37	20230628	27400	14.23	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N
177	20230801	090714	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31000	250	2	0.81	210051200	6830	3.70	30550	31050	30500	39950	21550	30750	30754.22	4.29	0	2514	31783	31266	30583	30066	29383	31525	30325	147	9200	500	22140	50	1	29366322	9104	19.91	2.67	12	0.02	1557.00	11627.00	44950	20230628	-31.03	27400	20230106	13.14	44950	-31.03	20230628	27400	13.14	20230106	44950	-31.03	20230628	27400	13.14	20230106	1.75	Y	178920	500	146 억	1259996	N	N	13481	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History