KissMeData/002380/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230927	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	-1000	5	-0.40	7958927000	32572	103.82	243500	248500	240500	321500	173500	247500	244348.07	12.29	0	5859	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21905	64.68	0.40	12	0.37	3811.00	610212.00	271500	20230919	-9.21	186700	20230707	32.03	271500	-9.21	20230919	186700	32.03	20230707	271500	-9.21	20230919	186700	32.03	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3341	N	N
3	20230927	150133	57	100.00	KOSPI200	화학	N	N	N	N	N	247000	-500	5	-0.20	6142123000	25230	80.42	243500	247500	240500	321500	173500	247500	243445.22	12.29	0	9008	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21950	64.81	0.40	12	0.28	3811.00	610212.00	271500	20230919	-9.02	186700	20230707	32.30	271500	-9.02	20230919	186700	32.30	20230707	271500	-9.02	20230919	186700	32.30	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
4	20230927	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	246000	-1500	5	-0.61	5519407500	22705	72.37	243500	246500	240500	321500	173500	247500	243092.16	12.29	0	9149	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21861	64.55	0.40	12	0.26	3811.00	610212.00	271500	20230919	-9.39	186700	20230707	31.76	271500	-9.39	20230919	186700	31.76	20230707	271500	-9.39	20230919	186700	31.76	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
5	20230927	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	245000	-2500	5	-1.01	5010455000	20629	65.75	243500	246000	240500	321500	173500	247500	242884.05	12.29	0	9053	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21772	64.29	0.40	12	0.23	3811.00	610212.00	271500	20230919	-9.76	186700	20230707	31.23	271500	-9.76	20230919	186700	31.23	20230707	271500	-9.76	20230919	186700	31.23	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
6	20230927	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	245000	-2500	5	-1.01	4616458000	19019	60.62	243500	246000	240500	321500	173500	247500	242728.74	12.29	0	8362	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21772	64.29	0.40	12	0.21	3811.00	610212.00	271500	20230919	-9.76	186700	20230707	31.23	271500	-9.76	20230919	186700	31.23	20230707	271500	-9.76	20230919	186700	31.23	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
7	20230927	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	-6000	5	-2.42	3996850000	16471	52.50	243500	246000	240500	321500	173500	247500	242659.83	12.29	0	7621	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21461	63.37	0.40	12	0.19	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
8	20230927	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	-4000	5	-1.62	1219058500	5000	15.94	243500	246000	242500	321500	173500	247500	243811.70	12.29	0	1512	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21639	63.89	0.40	12	0.06	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
9	20230927	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	-4000	5	-1.62	75727500	311	0.99	243500	244500	243000	321500	173500	247500	243496.78	12.29	0	55	258833	253166	248833	243166	238833	251000	241000	481	74000	5000	188100	500	1	8886471	21639	63.89	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.43	Y	002380	5000	480 억	1092476	N	N	3570	N	N
10	20230926	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	247500	-5500	5	-2.17	7757419500	31361	219.74	251000	254500	244500	328500	177500	253000	247358.59	12.19	0	9496	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	21994	64.94	0.41	12	0.35	3811.00	610212.00	271500	20230919	-8.84	186700	20230707	32.57	271500	-8.84	20230919	186700	32.57	20230707	271500	-8.84	20230919	186700	32.57	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	3570	N	N
11	20230926	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	247500	-5500	5	-2.17	7054868000	28515	199.80	251000	254500	244500	328500	177500	253000	247408.82	12.19	0	9476	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	21994	64.94	0.41	12	0.32	3811.00	610212.00	271500	20230919	-8.84	186700	20230707	32.57	271500	-8.84	20230919	186700	32.57	20230707	271500	-8.84	20230919	186700	32.57	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
12	20230926	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	246000	-7000	5	-2.77	4537583500	18256	127.91	251000	254500	245000	328500	177500	253000	248552.75	12.19	0	4457	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	21861	64.55	0.40	12	0.21	3811.00	610212.00	271500	20230919	-9.39	186700	20230707	31.76	271500	-9.39	20230919	186700	31.76	20230707	271500	-9.39	20230919	186700	31.76	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
13	20230926	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	248500	-4500	5	-1.78	3432504500	13771	96.49	251000	254500	247000	328500	177500	253000	249255.74	12.19	0	3247	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	22083	65.21	0.41	12	0.15	3811.00	610212.00	271500	20230919	-8.47	186700	20230707	33.10	271500	-8.47	20230919	186700	33.10	20230707	271500	-8.47	20230919	186700	33.10	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
14	20230926	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	248000	-5000	5	-1.98	3059432500	12267	85.95	251000	254500	247000	328500	177500	253000	249403.19	12.19	0	3024	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	22038	65.07	0.41	12	0.14	3811.00	610212.00	271500	20230919	-8.66	186700	20230707	32.83	271500	-8.66	20230919	186700	32.83	20230707	271500	-8.66	20230919	186700	32.83	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
15	20230926	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	248500	-4500	5	-1.78	2386890000	9560	66.98	251000	254500	248000	328500	177500	253000	249674.34	12.19	0	2272	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	22083	65.21	0.41	12	0.11	3811.00	610212.00	271500	20230919	-8.47	186700	20230707	33.10	271500	-8.47	20230919	186700	33.10	20230707	271500	-8.47	20230919	186700	33.10	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
16	20230926	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	250000	-3000	5	-1.19	1416078000	5659	39.65	251000	254500	248000	328500	177500	253000	250234.18	12.19	0	643	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	22216	65.60	0.41	12	0.06	3811.00	610212.00	271500	20230919	-7.92	186700	20230707	33.90	271500	-7.92	20230919	186700	33.90	20230707	271500	-7.92	20230919	186700	33.90	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
17	20230926	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	252000	-1000	5	-0.40	55497000	221	1.55	251000	252000	250500	328500	177500	253000	251109.09	12.19	0	74	257333	255166	253333	251166	249333	256250	252250	481	75500	5000	192280	500	1	8886471	22394	66.12	0.41	12	0.00	3811.00	610212.00	271500	20230919	-7.18	186700	20230707	34.98	271500	-7.18	20230919	186700	34.98	20230707	271500	-7.18	20230919	186700	34.98	20230707	0.45	Y	002380	5000	480 억	1083061	N	N	1883	N	N
18	20230925	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	253000	500	2	0.20	3605303500	14252	69.21	252000	255500	251500	328000	177000	252500	252968.13	12.19	0	-280	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22483	66.39	0.41	12	0.16	3811.00	610212.00	271500	20230919	-6.81	186700	20230707	35.51	271500	-6.81	20230919	186700	35.51	20230707	271500	-6.81	20230919	186700	35.51	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	1883	N	N
19	20230925	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	252000	-500	5	-0.20	3174488000	12547	60.93	252000	255500	251500	328000	177000	252500	253007.73	12.19	0	-125	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22394	66.12	0.41	12	0.14	3811.00	610212.00	271500	20230919	-7.18	186700	20230707	34.98	271500	-7.18	20230919	186700	34.98	20230707	271500	-7.18	20230919	186700	34.98	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
20	20230925	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	252500	0	3	0.00	2513307000	9928	48.21	252000	255500	251500	328000	177000	252500	253153.40	12.19	0	-73	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22438	66.26	0.41	12	0.11	3811.00	610212.00	271500	20230919	-7.00	186700	20230707	35.24	271500	-7.00	20230919	186700	35.24	20230707	271500	-7.00	20230919	186700	35.24	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
21	20230925	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	253000	500	2	0.20	2042474000	8066	39.17	252000	255500	251500	328000	177000	252500	253220.18	12.19	0	168	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22483	66.39	0.41	12	0.09	3811.00	610212.00	271500	20230919	-6.81	186700	20230707	35.51	271500	-6.81	20230919	186700	35.51	20230707	271500	-6.81	20230919	186700	35.51	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
22	20230925	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	252500	0	3	0.00	1740048500	6872	33.37	252000	255500	251500	328000	177000	252500	253208.45	12.19	0	454	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22438	66.26	0.41	12	0.08	3811.00	610212.00	271500	20230919	-7.00	186700	20230707	35.24	271500	-7.00	20230919	186700	35.24	20230707	271500	-7.00	20230919	186700	35.24	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
23	20230925	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	251500	-1000	5	-0.40	1471374000	5807	28.20	252000	255500	251500	328000	177000	252500	253379.37	12.19	0	513	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22349	65.99	0.41	12	0.07	3811.00	610212.00	271500	20230919	-7.37	186700	20230707	34.71	271500	-7.37	20230919	186700	34.71	20230707	271500	-7.37	20230919	186700	34.71	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
24	20230925	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	254500	2000	2	0.79	935515000	3692	17.93	252000	255500	251500	328000	177000	252500	253389.76	12.19	0	542	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22616	66.78	0.42	12	0.04	3811.00	610212.00	271500	20230919	-6.26	186700	20230707	36.31	271500	-6.26	20230919	186700	36.31	20230707	271500	-6.26	20230919	186700	36.31	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
25	20230925	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	254000	1500	2	0.59	39642500	157	0.76	252000	254000	252000	328000	177000	252500	252500.00	12.19	0	89	258833	255666	252333	249166	245833	254000	247500	481	75500	5000	191900	500	1	8886471	22572	66.65	0.42	12	0.00	3811.00	610212.00	271500	20230919	-6.45	186700	20230707	36.05	271500	-6.45	20230919	186700	36.05	20230707	271500	-6.45	20230919	186700	36.05	20230707	0.48	Y	002380	5000	480 억	1082899	N	N	2191	N	N
26	20230922	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	252500	-4500	5	-1.75	5181782000	20494	55.67	253000	255500	249000	334000	180000	257000	252844.04	12.15	0	2788	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22438	66.26	0.41	12	0.23	3811.00	610212.00	271500	20230919	-7.00	186700	20230707	35.24	271500	-7.00	20230919	186700	35.24	20230707	271500	-7.00	20230919	186700	35.24	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	2191	N	N
27	20230922	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	253500	-3500	5	-1.36	4624552500	18291	49.68	253000	255500	249000	334000	180000	257000	252831.90	12.15	0	3400	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22527	66.52	0.42	12	0.21	3811.00	610212.00	271500	20230919	-6.63	186700	20230707	35.78	271500	-6.63	20230919	186700	35.78	20230707	271500	-6.63	20230919	186700	35.78	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
28	20230922	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	252500	-4500	5	-1.75	4184527000	16554	44.97	253000	255500	249000	334000	180000	257000	252780.16	12.15	0	3303	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22438	66.26	0.41	12	0.19	3811.00	610212.00	271500	20230919	-7.00	186700	20230707	35.24	271500	-7.00	20230919	186700	35.24	20230707	271500	-7.00	20230919	186700	35.24	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
29	20230922	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	253500	-3500	5	-1.36	3768346500	14912	40.51	253000	255500	249000	334000	180000	257000	252705.35	12.15	0	3027	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22527	66.52	0.42	12	0.17	3811.00	610212.00	271500	20230919	-6.63	186700	20230707	35.78	271500	-6.63	20230919	186700	35.78	20230707	271500	-6.63	20230919	186700	35.78	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
30	20230922	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	253500	-3500	5	-1.36	3389318500	13416	36.44	253000	255500	249000	334000	180000	257000	252632.24	12.15	0	2610	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22527	66.52	0.42	12	0.15	3811.00	610212.00	271500	20230919	-6.63	186700	20230707	35.78	271500	-6.63	20230919	186700	35.78	20230707	271500	-6.63	20230919	186700	35.78	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
31	20230922	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	254000	-3000	5	-1.17	2931103500	11611	31.54	253000	255500	249000	334000	180000	257000	252441.56	12.15	0	2350	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22572	66.65	0.42	12	0.13	3811.00	610212.00	271500	20230919	-6.45	186700	20230707	36.05	271500	-6.45	20230919	186700	36.05	20230707	271500	-6.45	20230919	186700	36.05	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
32	20230922	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	253500	-3500	5	-1.36	2104953000	8355	22.69	253000	255500	249000	334000	180000	257000	251938.71	12.15	0	1270	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22527	66.52	0.42	12	0.09	3811.00	610212.00	271500	20230919	-6.63	186700	20230707	35.78	271500	-6.63	20230919	186700	35.78	20230707	271500	-6.63	20230919	186700	35.78	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
33	20230922	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	252500	-4500	5	-1.75	184819000	730	1.98	253000	255000	252500	334000	180000	257000	253171.47	12.15	0	224	265666	261332	258166	253832	250666	259750	252250	481	77000	5000	195320	500	1	8886471	22438	66.26	0.41	12	0.01	3811.00	610212.00	271500	20230919	-7.00	186700	20230707	35.24	271500	-7.00	20230919	186700	35.24	20230707	271500	-7.00	20230919	186700	35.24	20230707	0.49	Y	002380	5000	480 억	1080074	N	N	5158	N	N
34	20230921	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	257000	-5000	5	-1.91	9470105500	36739	141.35	260500	262500	255000	340500	183500	262000	257765.69	11.98	0	3849	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	22838	67.44	0.42	12	0.41	3811.00	610212.00	271500	20230919	-5.34	186700	20230707	37.65	271500	-5.34	20230919	186700	37.65	20230707	271500	-5.34	20230919	186700	37.65	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	5158	N	N
35	20230921	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	257000	-5000	5	-1.91	8669341500	33622	129.36	260500	262500	255000	340500	183500	262000	257844.82	11.98	0	3800	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	22838	67.44	0.42	12	0.38	3811.00	610212.00	271500	20230919	-5.34	186700	20230707	37.65	271500	-5.34	20230919	186700	37.65	20230707	271500	-5.34	20230919	186700	37.65	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
36	20230921	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	257500	-4500	5	-1.72	7199998000	27911	107.38	260500	262500	255000	340500	183500	262000	257959.84	11.98	0	4231	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	22883	67.57	0.42	12	0.31	3811.00	610212.00	271500	20230919	-5.16	186700	20230707	37.92	271500	-5.16	20230919	186700	37.92	20230707	271500	-5.16	20230919	186700	37.92	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
37	20230921	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	257000	-5000	5	-1.91	6247834500	24214	93.16	260500	262500	255000	340500	183500	262000	258022.42	11.98	0	3072	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	22838	67.44	0.42	12	0.27	3811.00	610212.00	271500	20230919	-5.34	186700	20230707	37.65	271500	-5.34	20230919	186700	37.65	20230707	271500	-5.34	20230919	186700	37.65	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
38	20230921	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	256000	-6000	5	-2.29	5229559500	20257	77.94	260500	262500	255000	340500	183500	262000	258156.82	11.98	0	2407	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	22749	67.17	0.42	12	0.23	3811.00	610212.00	271500	20230919	-5.71	186700	20230707	37.12	271500	-5.71	20230919	186700	37.12	20230707	271500	-5.71	20230919	186700	37.12	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
39	20230921	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	257000	-5000	5	-1.91	4324532500	16740	64.40	260500	262500	255000	340500	183500	262000	258330.89	11.98	0	2760	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	22838	67.44	0.42	12	0.19	3811.00	610212.00	271500	20230919	-5.34	186700	20230707	37.65	271500	-5.34	20230919	186700	37.65	20230707	271500	-5.34	20230919	186700	37.65	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
40	20230921	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	259000	-3000	5	-1.15	1816552000	6997	26.92	260500	262500	257500	340500	183500	262000	259611.87	11.98	0	447	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	23016	67.96	0.42	12	0.08	3811.00	610212.00	271500	20230919	-4.60	186700	20230707	38.73	271500	-4.60	20230919	186700	38.73	20230707	271500	-4.60	20230919	186700	38.73	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
41	20230921	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	260000	-2000	5	-0.76	41433000	159	0.61	260500	261000	260000	340500	183500	262000	260381.29	11.98	0	-33	270333	266166	262833	258666	255333	264500	257000	481	78500	5000	199120	500	1	8886471	23105	68.22	0.43	12	0.00	3811.00	610212.00	271500	20230919	-4.24	186700	20230707	39.26	271500	-4.24	20230919	186700	39.26	20230707	271500	-4.24	20230919	186700	39.26	20230707	0.49	Y	002380	5000	480 억	1064572	N	N	1969	N	N
42	20230920	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	262000	-4000	5	-1.50	6798019000	25916	51.68	263500	267000	259500	345500	186500	266000	262309.89	11.99	-42	-4144	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23283	68.75	0.43	12	0.29	3811.00	610212.00	271500	20230919	-3.50	186700	20230707	40.33	271500	-3.50	20230919	186700	40.33	20230707	271500	-3.50	20230919	186700	40.33	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	1962	N	N
43	20230920	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	263000	-3000	5	-1.13	6057904000	23102	46.07	263500	267000	259500	345500	186500	266000	262224.22	11.99	-42	-2733	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23371	69.01	0.43	12	0.26	3811.00	610212.00	271500	20230919	-3.13	186700	20230707	40.87	271500	-3.13	20230919	186700	40.87	20230707	271500	-3.13	20230919	186700	40.87	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
44	20230920	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	260500	-5500	5	-2.07	4448974500	16946	33.79	263500	267000	260000	345500	186500	266000	262538.33	11.99	-42	-2164	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23149	68.35	0.43	12	0.19	3811.00	610212.00	271500	20230919	-4.05	186700	20230707	39.53	271500	-4.05	20230919	186700	39.53	20230707	271500	-4.05	20230919	186700	39.53	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
45	20230920	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	262000	-4000	5	-1.50	3359309000	12773	25.47	263500	267000	261000	345500	186500	266000	263000.78	11.99	-42	-1494	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23283	68.75	0.43	12	0.14	3811.00	610212.00	271500	20230919	-3.50	186700	20230707	40.33	271500	-3.50	20230919	186700	40.33	20230707	271500	-3.50	20230919	186700	40.33	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
46	20230920	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	263000	-3000	5	-1.13	2768394500	10521	20.98	263500	267000	261000	345500	186500	266000	263130.36	11.99	-42	-1332	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23371	69.01	0.43	12	0.12	3811.00	610212.00	271500	20230919	-3.13	186700	20230707	40.87	271500	-3.13	20230919	186700	40.87	20230707	271500	-3.13	20230919	186700	40.87	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
47	20230920	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	263500	-2500	5	-0.94	2093068000	7951	15.86	263500	267000	261000	345500	186500	266000	263245.88	11.99	-42	-523	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23416	69.14	0.43	12	0.09	3811.00	610212.00	271500	20230919	-2.95	186700	20230707	41.14	271500	-2.95	20230919	186700	41.14	20230707	271500	-2.95	20230919	186700	41.14	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
48	20230920	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	263500	-2500	5	-0.94	1376286500	5222	10.41	263500	267000	261000	345500	186500	266000	263555.44	11.99	-42	-530	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23416	69.14	0.43	12	0.06	3811.00	610212.00	271500	20230919	-2.95	186700	20230707	41.14	271500	-2.95	20230919	186700	41.14	20230707	271500	-2.95	20230919	186700	41.14	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
49	20230920	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	264000	-2000	5	-0.75	119129500	452	0.90	263500	264500	263500	345500	186500	266000	263560.84	11.99	-42	-23	279000	272500	265000	258500	251000	275750	261750	481	79500	5000	202160	500	1	8886471	23460	69.27	0.43	12	0.01	3811.00	610212.00	271500	20230919	-2.76	186700	20230707	41.40	271500	-2.76	20230919	186700	41.40	20230707	271500	-2.76	20230919	186700	41.40	20230707	0.51	Y	002380	5000	480 억	1065119	N	N	7386	N	N
50	20230919	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	266000	500	2	0.19	13274947000	50094	47.68	265500	271500	257500	345000	186000	265500	265000.48	12.12	0	-13122	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23638	69.80	0.44	12	0.56	3811.00	610212.00	271500	20230919	-2.03	186700	20230707	42.47	271500	-2.03	20230919	186700	42.47	20230707	272000	-2.21	20220919	186700	42.47	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	7386	N	N
51	20230919	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	266500	1000	2	0.38	12628915000	47670	45.38	265500	271500	257500	345000	186000	265500	264923.75	12.12	0	-12425	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23682	69.93	0.44	12	0.54	3811.00	610212.00	271500	20230919	-1.84	186700	20230707	42.74	271500	-1.84	20230919	186700	42.74	20230707	272000	-2.02	20220919	186700	42.74	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
52	20230919	140125	57	100.00	KOSPI200	화학	N	N	N	N	N	271000	5500	2	2.07	10506542000	39760	37.85	265500	271500	257500	345000	186000	265500	264249.04	12.12	0	-8643	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	24082	71.11	0.44	12	0.45	3811.00	610212.00	271500	20230919	-0.18	186700	20230707	45.15	271500	-0.18	20230919	186700	45.15	20230707	272000	-0.37	20220919	186700	45.15	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
53	20230919	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	264500	-1000	5	-0.38	6884366500	26244	24.98	265500	266000	257500	345000	186000	265500	262321.54	12.12	0	-5276	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23505	69.40	0.43	12	0.30	3811.00	610212.00	270000	20220921	-2.04	186700	20230707	41.67	267000	-0.94	20230918	186700	41.67	20230707	272000	-2.76	20220919	186700	41.67	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
54	20230919	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	264000	-1500	5	-0.56	6070532500	23162	22.05	265500	266000	257500	345000	186000	265500	262090.17	12.12	0	-3712	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23460	69.27	0.43	12	0.26	3811.00	610212.00	270000	20220921	-2.22	186700	20230707	41.40	267000	-1.12	20230918	186700	41.40	20230707	272000	-2.94	20220919	186700	41.40	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
55	20230919	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	264500	-1000	5	-0.38	4818336000	18420	17.53	265500	265500	257500	345000	186000	265500	261581.76	12.12	0	-1231	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23505	69.40	0.43	12	0.21	3811.00	610212.00	270000	20220921	-2.04	186700	20230707	41.67	267000	-0.94	20230918	186700	41.67	20230707	272000	-2.76	20220919	186700	41.67	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
56	20230919	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	260000	-5500	5	-2.07	3118301000	11945	11.37	265500	265500	257500	345000	186000	265500	261054.92	12.12	0	417	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23105	68.22	0.43	12	0.13	3811.00	610212.00	270000	20220921	-3.70	186700	20230707	39.26	267000	-2.62	20230918	186700	39.26	20230707	272000	-4.41	20220919	186700	39.26	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
57	20230919	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	263000	-2500	5	-0.94	206680500	782	0.74	265500	265500	262000	345000	186000	265500	264297.31	12.12	0	-122	279833	272666	259833	252666	239833	276250	256250	481	79500	5000	201780	500	1	8886471	23371	69.01	0.43	12	0.01	3811.00	610212.00	270000	20220921	-2.59	186700	20230707	40.87	267000	-1.50	20230918	186700	40.87	20230707	272000	-3.31	20220919	186700	40.87	20230707	0.51	Y	002380	5000	480 억	1076949	N	N	9336	N	N
58	20230918	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	18000	2	7.27	27244030500	104827	220.45	247500	267000	247000	321500	173500	247500	259882.10	12.00	0	6323	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	23594	69.67	0.44	12	1.18	3811.00	610212.00	272000	20220919	-2.39	186700	20230707	42.21	267000	-0.56	20230918	186700	42.21	20230707	272000	-2.39	20220919	186700	42.21	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	9336	N	N
59	20230918	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	265000	17500	2	7.07	25691975500	98977	208.14	247500	267000	247000	321500	173500	247500	259575.33	12.00	0	5433	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	23549	69.54	0.43	12	1.11	3811.00	610212.00	272000	20220919	-2.57	186700	20230707	41.94	267000	-0.75	20230918	186700	41.94	20230707	272000	-2.57	20220919	186700	41.94	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
60	20230918	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	18000	2	7.27	21689138000	83929	176.50	247500	266000	247000	321500	173500	247500	258422.58	12.00	0	7872	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	23594	69.67	0.44	12	0.94	3811.00	610212.00	272000	20220919	-2.39	186700	20230707	42.21	266000	-0.19	20230918	186700	42.21	20230707	272000	-2.39	20220919	186700	42.21	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
61	20230918	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	261000	13500	2	5.45	16986244500	66089	138.98	247500	262500	247000	321500	173500	247500	257020.90	12.00	0	5941	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	23194	68.49	0.43	12	0.74	3811.00	610212.00	272000	20220919	-4.04	186700	20230707	39.80	262500	-0.57	20230918	186700	39.80	20230707	272000	-4.04	20220919	186700	39.80	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
62	20230918	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	260500	13000	2	5.25	13911392500	54326	114.25	247500	260500	247000	321500	173500	247500	256072.62	12.00	0	7525	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	23149	68.35	0.43	12	0.61	3811.00	610212.00	272000	20220919	-4.23	186700	20230707	39.53	261500	-0.38	20230302	186700	39.53	20230707	272000	-4.23	20220919	186700	39.53	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
63	20230918	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	259500	12000	2	4.85	11266001500	44142	92.83	247500	260000	247000	321500	173500	247500	255221.99	12.00	0	6265	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	23060	68.09	0.43	12	0.50	3811.00	610212.00	272000	20220919	-4.60	186700	20230707	38.99	261500	-0.76	20230302	186700	38.99	20230707	272000	-4.60	20220919	186700	38.99	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
64	20230918	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	255500	8000	2	3.23	5934891500	23499	49.42	247500	257000	247000	321500	173500	247500	252559.54	12.00	0	3901	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	22705	67.04	0.42	12	0.26	3811.00	610212.00	272000	20220919	-6.07	186700	20230707	36.85	261500	-2.29	20230302	186700	36.85	20230707	272000	-6.07	20220919	186700	36.85	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
65	20230918	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	248000	500	2	0.20	48739000	197	0.41	247500	248000	247000	321500	173500	247500	247405.61	12.00	0	-22	254500	251000	247500	244000	240500	249250	242250	481	74000	5000	188100	500	1	8886471	22038	65.07	0.41	12	0.00	3811.00	610212.00	272000	20220919	-8.82	186700	20230707	32.83	261500	-5.16	20230302	186700	32.83	20230707	272000	-8.82	20220919	186700	32.83	20230707	0.52	Y	002380	5000	480 억	1066169	N	N	3211	N	N
66	20230915	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	247500	1000	2	0.41	11768324500	47425	42.18	248500	251000	244000	320000	173000	246500	248146.24	11.87	0	8673	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	21994	64.94	0.41	12	0.53	3811.00	610212.00	283000	20220916	-12.54	186700	20230707	32.57	261500	-5.35	20230302	186700	32.57	20230707	285500	-13.31	20220915	186700	32.57	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	3211	N	N
67	20230915	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	247000	500	2	0.20	9497638500	38224	34.00	248500	251000	244000	320000	173000	246500	248473.33	11.87	0	5791	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	21950	64.81	0.40	12	0.43	3811.00	610212.00	283000	20220916	-12.72	186700	20230707	32.30	261500	-5.54	20230302	186700	32.30	20230707	285500	-13.49	20220915	186700	32.30	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
68	20230915	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	0	3	0.00	7544036000	30282	26.93	248500	251000	245500	320000	173000	246500	249126.34	11.87	0	5918	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	21905	64.68	0.40	12	0.34	3811.00	610212.00	283000	20220916	-12.90	186700	20230707	32.03	261500	-5.74	20230302	186700	32.03	20230707	285500	-13.66	20220915	186700	32.03	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
69	20230915	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	250000	3500	2	1.42	6020764000	24145	21.48	248500	251000	245500	320000	173000	246500	249358.98	11.87	0	5330	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	22216	65.60	0.41	12	0.27	3811.00	610212.00	283000	20220916	-11.66	186700	20230707	33.90	261500	-4.40	20230302	186700	33.90	20230707	285500	-12.43	20220915	186700	33.90	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
70	20230915	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	249500	3000	2	1.22	5390157000	21622	19.23	248500	251000	245500	320000	173000	246500	249290.79	11.87	0	4340	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	22172	65.47	0.41	12	0.24	3811.00	610212.00	283000	20220916	-11.84	186700	20230707	33.64	261500	-4.59	20230302	186700	33.64	20230707	285500	-12.61	20220915	186700	33.64	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
71	20230915	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	248500	2000	2	0.81	4164477500	16711	14.86	248500	251000	245500	320000	173000	246500	249206.25	11.87	0	3079	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	22083	65.21	0.41	12	0.19	3811.00	610212.00	283000	20220916	-12.19	186700	20230707	33.10	261500	-4.97	20230302	186700	33.10	20230707	285500	-12.96	20220915	186700	33.10	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
72	20230915	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	250000	3500	2	1.42	3198221000	12835	11.42	248500	251000	245500	320000	173000	246500	249180.29	11.87	0	2650	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	22216	65.60	0.41	12	0.14	3811.00	610212.00	283000	20220916	-11.66	186700	20230707	33.90	261500	-4.40	20230302	186700	33.90	20230707	285500	-12.43	20220915	186700	33.90	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
73	20230915	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	248000	1500	2	0.61	321494000	1292	1.15	248500	250000	247500	320000	173000	246500	248839.80	11.87	0	452	260833	253666	243833	236666	226833	257250	240250	481	73500	5000	187340	500	1	8886471	22038	65.07	0.41	12	0.01	3811.00	610212.00	283000	20220916	-12.37	186700	20230707	32.83	261500	-5.16	20230302	186700	32.83	20230707	285500	-13.13	20220915	186700	32.83	20230707	0.54	Y	002380	5000	480 억	1054915	N	N	8181	N	N
74	20230914	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	15500	2	6.71	27498180500	112185	320.61	237000	251000	234000	300000	162000	231000	245114.13	11.70	0	16374	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21905	64.68	0.40	12	1.26	3811.00	610212.00	285500	20220915	-13.66	186700	20230707	32.03	261500	-5.74	20230302	186700	32.03	20230707	285500	-13.66	20220915	186700	32.03	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	8181	N	N
75	20230914	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	15500	2	6.71	25563017500	104329	298.16	237000	251000	234000	300000	162000	231000	245023.12	11.70	0	15701	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21905	64.68	0.40	12	1.17	3811.00	610212.00	285500	20220915	-13.66	186700	20230707	32.03	261500	-5.74	20230302	186700	32.03	20230707	285500	-13.66	20220915	186700	32.03	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
76	20230914	140125	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	12500	2	5.41	22636121500	92388	264.03	237000	251000	234000	300000	162000	231000	245011.49	11.70	0	13185	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21639	63.89	0.40	12	1.04	3811.00	610212.00	285500	20220915	-14.71	186700	20230707	30.42	261500	-6.88	20230302	186700	30.42	20230707	285500	-14.71	20220915	186700	30.42	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
77	20230914	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	13000	2	5.63	21117718000	86154	246.22	237000	251000	234000	300000	162000	231000	245115.93	11.70	0	12569	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21683	64.03	0.40	12	0.97	3811.00	610212.00	285500	20220915	-14.54	186700	20230707	30.69	261500	-6.69	20230302	186700	30.69	20230707	285500	-14.54	20220915	186700	30.69	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
78	20230914	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	244500	13500	2	5.84	19779853500	80679	230.57	237000	251000	234000	300000	162000	231000	245167.31	11.70	0	11452	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21727	64.16	0.40	12	0.91	3811.00	610212.00	285500	20220915	-14.36	186700	20230707	30.96	261500	-6.50	20230302	186700	30.96	20230707	285500	-14.36	20220915	186700	30.96	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
79	20230914	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	244500	13500	2	5.84	18327661500	74744	213.61	237000	251000	234000	300000	162000	231000	245205.79	11.70	0	10736	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21727	64.16	0.40	12	0.84	3811.00	610212.00	285500	20220915	-14.36	186700	20230707	30.96	261500	-6.50	20230302	186700	30.96	20230707	285500	-14.36	20220915	186700	30.96	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
80	20230914	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	15500	2	6.71	14450487500	58880	168.27	237000	251000	234000	300000	162000	231000	245422.68	11.70	0	5460	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21905	64.68	0.40	12	0.66	3811.00	610212.00	285500	20220915	-13.66	186700	20230707	32.03	261500	-5.74	20230302	186700	32.03	20230707	285500	-13.66	20220915	186700	32.03	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
81	20230914	090125	57	100.00	KOSPI200	화학	N	N	N	N	N	238000	7000	2	3.03	486356000	2052	5.86	237000	238000	234000	300000	162000	231000	237015.59	11.70	0	-519	240666	235832	229166	224332	217666	238250	226750	481	69000	5000	175560	500	1	8886471	21150	62.45	0.39	12	0.02	3811.00	610212.00	285500	20220915	-16.64	186700	20230707	27.48	261500	-8.99	20230302	186700	27.48	20230707	285500	-16.64	20220915	186700	27.48	20230707	0.54	Y	002380	5000	480 억	1039350	N	N	1953	N	N
82	20230913	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	231000	5000	2	2.21	8008171500	34758	198.73	224500	234000	222500	293500	158500	226000	230397.69	11.77	0	-4804	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20528	60.61	0.38	12	0.39	3811.00	610212.00	285500	20220915	-19.09	186700	20230707	23.73	261500	-11.66	20230302	186700	23.73	20230707	293000	-21.16	20220913	186700	23.73	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	1870	N	N
83	20230913	150124	57	100.00	KOSPI200	화학	N	N	N	N	N	232000	6000	2	2.65	7510220500	32607	186.43	224500	234000	222500	293500	158500	226000	230325.41	11.77	0	-3751	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20617	60.88	0.38	12	0.37	3811.00	610212.00	285500	20220915	-18.74	186700	20230707	24.26	261500	-11.28	20230302	186700	24.26	20230707	293000	-20.82	20220913	186700	24.26	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
84	20230913	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	233000	7000	2	3.10	5240226000	22830	130.53	224500	233500	222500	293500	158500	226000	229532.46	11.77	0	816	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20705	61.14	0.38	12	0.26	3811.00	610212.00	285500	20220915	-18.39	186700	20230707	24.80	261500	-10.90	20230302	186700	24.80	20230707	293000	-20.48	20220913	186700	24.80	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
85	20230913	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	230000	4000	2	1.77	3262131500	14293	81.72	224500	231000	222500	293500	158500	226000	228232.81	11.77	0	-622	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20439	60.35	0.38	12	0.16	3811.00	610212.00	285500	20220915	-19.44	186700	20230707	23.19	261500	-12.05	20230302	186700	23.19	20230707	293000	-21.50	20220913	186700	23.19	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
86	20230913	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	2500	2	1.11	2515955000	11047	63.16	224500	231000	222500	293500	158500	226000	227750.07	11.77	0	-429	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20306	59.96	0.37	12	0.12	3811.00	610212.00	285500	20220915	-19.96	186700	20230707	22.39	261500	-12.62	20230302	186700	22.39	20230707	293000	-22.01	20220913	186700	22.39	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
87	20230913	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	2500	2	1.11	1334531500	5903	33.75	224500	229000	222500	293500	158500	226000	226076.83	11.77	0	-10	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20306	59.96	0.37	12	0.07	3811.00	610212.00	285500	20220915	-19.96	186700	20230707	22.39	261500	-12.62	20230302	186700	22.39	20230707	293000	-22.01	20220913	186700	22.39	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
88	20230913	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	1500	2	0.66	607869500	2709	15.49	224500	227500	222500	293500	158500	226000	224388.89	11.77	0	-468	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	20217	59.70	0.37	12	0.03	3811.00	610212.00	285500	20220915	-20.32	186700	20230707	21.85	261500	-13.00	20230302	186700	21.85	20230707	293000	-22.35	20220913	186700	21.85	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
89	20230913	090124	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-1000	5	-0.44	27185000	121	0.69	224500	225500	224500	293500	158500	226000	224669.42	11.77	0	-11	231000	228500	225500	223000	220000	229750	224250	481	67500	5000	171760	500	1	8886471	19995	59.04	0.37	12	0.00	3811.00	610212.00	285500	20220915	-21.19	186700	20230707	20.51	261500	-13.96	20230302	186700	20.51	20230707	293000	-23.21	20220913	186700	20.51	20230707	0.54	Y	002380	5000	480 억	1046304	N	N	4061	N	N
90	20230912	160125	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	500	2	0.22	3946288500	17467	82.43	225000	228000	222500	293000	158000	225500	225928.20	11.84	0	-5507	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	20083	59.30	0.37	12	0.20	3811.00	610212.00	293000	20220913	-22.87	186700	20230707	21.05	261500	-13.58	20230302	186700	21.05	20230707	293000	-22.87	20220913	186700	21.05	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	4061	N	N
91	20230912	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	0	3	0.00	3558020000	15750	74.33	225000	228000	222500	293000	158000	225500	225906.03	11.84	0	-4874	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	20039	59.17	0.37	12	0.18	3811.00	610212.00	293000	20220913	-23.04	186700	20230707	20.78	261500	-13.77	20230302	186700	20.78	20230707	293000	-23.04	20220913	186700	20.78	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
92	20230912	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	1500	2	0.67	2815216500	12474	58.87	225000	228000	222500	293000	158000	225500	225686.75	11.84	0	-2950	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	20172	59.56	0.37	12	0.14	3811.00	610212.00	293000	20220913	-22.53	186700	20230707	21.59	261500	-13.19	20230302	186700	21.59	20230707	293000	-22.53	20220913	186700	21.59	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
93	20230912	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	500	2	0.22	2002988500	8898	41.99	225000	228000	222500	293000	158000	225500	225105.47	11.84	0	-1824	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	20083	59.30	0.37	12	0.10	3811.00	610212.00	293000	20220913	-22.87	186700	20230707	21.05	261500	-13.58	20230302	186700	21.05	20230707	293000	-22.87	20220913	186700	21.05	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
94	20230912	120123	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	0	3	0.00	1673347000	7439	35.11	225000	228000	222500	293000	158000	225500	224942.47	11.84	0	-1236	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	20039	59.17	0.37	12	0.08	3811.00	610212.00	293000	20220913	-23.04	186700	20230707	20.78	261500	-13.77	20230302	186700	20.78	20230707	293000	-23.04	20220913	186700	20.78	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
95	20230912	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-500	5	-0.22	1306962500	5815	27.44	225000	228000	222500	293000	158000	225500	224757.09	11.84	0	-694	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	19995	59.04	0.37	12	0.07	3811.00	610212.00	293000	20220913	-23.21	186700	20230707	20.51	261500	-13.96	20230302	186700	20.51	20230707	293000	-23.21	20220913	186700	20.51	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
96	20230912	100124	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	810298000	3604	17.01	225000	228000	222500	293000	158000	225500	224832.96	11.84	0	-451	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.04	3811.00	610212.00	293000	20220913	-23.55	186700	20230707	19.98	261500	-14.34	20230302	186700	19.98	20230707	293000	-23.55	20220913	186700	19.98	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
97	20230912	090125	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	2500	2	1.11	101628000	451	2.13	225000	228000	225000	293000	158000	225500	225339.25	11.84	0	172	233500	229500	227000	223000	220500	231500	225000	481	67500	5000	171380	500	1	8886471	20261	59.83	0.37	12	0.01	3811.00	610212.00	293000	20220913	-22.18	186700	20230707	22.12	261500	-12.81	20230302	186700	22.12	20230707	293000	-22.18	20220913	186700	22.12	20230707	0.57	Y	002380	5000	480 억	1051795	N	N	2804	N	N
98	20230911	160124	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	1000	2	0.45	4798545000	21130	104.76	224500	231000	224500	291500	157500	224500	227096.84	11.95	0	-7540	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20039	59.17	0.37	12	0.24	3811.00	610212.00	293000	20220913	-23.04	186700	20230707	20.78	261500	-13.77	20230302	186700	20.78	20230707	293000	-23.04	20220913	186700	20.78	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2804	N	N
99	20230911	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	2500	2	1.11	4284350500	18850	93.46	224500	231000	224500	291500	157500	224500	227286.50	11.95	0	-7598	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20172	59.56	0.37	12	0.21	3811.00	610212.00	293000	20220913	-22.53	186700	20230707	21.59	261500	-13.19	20230302	186700	21.59	20230707	293000	-22.53	20220913	186700	21.59	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
100	20230911	140125	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	3000	2	1.34	3434404500	15110	74.92	224500	231000	224500	291500	157500	224500	227293.48	11.95	0	-4538	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20217	59.70	0.37	12	0.17	3811.00	610212.00	293000	20220913	-22.35	186700	20230707	21.85	261500	-13.00	20230302	186700	21.85	20230707	293000	-22.35	20220913	186700	21.85	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
101	20230911	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	2000	2	0.89	2702193000	11891	58.96	224500	231000	224500	291500	157500	224500	227246.91	11.95	0	-2542	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20128	59.43	0.37	12	0.13	3811.00	610212.00	293000	20220913	-22.70	186700	20230707	21.32	261500	-13.38	20230302	186700	21.32	20230707	293000	-22.70	20220913	186700	21.32	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
102	20230911	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	2000	2	0.89	2402378500	10567	52.39	224500	231000	224500	291500	157500	224500	227347.26	11.95	0	-1954	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20128	59.43	0.37	12	0.12	3811.00	610212.00	293000	20220913	-22.70	186700	20230707	21.32	261500	-13.38	20230302	186700	21.32	20230707	293000	-22.70	20220913	186700	21.32	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
103	20230911	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	3000	2	1.34	1947847500	8565	42.47	224500	231000	224500	291500	157500	224500	227419.44	11.95	0	-938	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20217	59.70	0.37	12	0.10	3811.00	610212.00	293000	20220913	-22.35	186700	20230707	21.85	261500	-13.00	20230302	186700	21.85	20230707	293000	-22.35	20220913	186700	21.85	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
104	20230911	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	3000	2	1.34	817884500	3628	17.99	224500	227500	224500	291500	157500	224500	225436.74	11.95	0	101	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	20217	59.70	0.37	12	0.04	3811.00	610212.00	293000	20220913	-22.35	186700	20230707	21.85	261500	-13.00	20230302	186700	21.85	20230707	293000	-22.35	20220913	186700	21.85	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
105	20230911	090123	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	0	3	0.00	53677500	239	1.18	224500	226000	224500	291500	157500	224500	224592.05	11.95	0	-12	230833	227666	222833	219666	214833	229250	221250	481	67000	5000	170620	500	1	8886471	19950	58.91	0.37	12	0.00	3811.00	610212.00	293000	20220913	-23.38	186700	20230707	20.25	261500	-14.15	20230302	186700	20.25	20230707	293000	-23.38	20220913	186700	20.25	20230707	0.57	Y	002380	5000	480 억	1061516	N	N	2839	N	N
106	20230908	160125	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	3500	2	1.58	4492753500	20163	99.17	220000	226000	218000	287000	155000	221000	222821.10	12.01	0	-4933	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19950	58.91	0.37	12	0.23	3811.00	610212.00	293000	20220913	-23.38	186700	20230707	20.25	261500	-14.15	20230302	186700	20.25	20230707	293000	-23.38	20220913	186700	20.25	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	2839	N	N
107	20230908	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	3500	2	1.58	3981862500	17892	88.00	220000	225500	218000	287000	155000	221000	222549.88	12.01	0	-4748	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19950	58.91	0.37	12	0.20	3811.00	610212.00	293000	20220913	-23.38	186700	20230707	20.25	261500	-14.15	20230302	186700	20.25	20230707	293000	-23.38	20220913	186700	20.25	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
108	20230908	140125	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	3000	2	1.36	2781837000	12549	61.72	220000	225000	218000	287000	155000	221000	221677.98	12.01	0	-1169	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19906	58.78	0.37	12	0.14	3811.00	610212.00	293000	20220913	-23.55	186700	20230707	19.98	261500	-14.34	20230302	186700	19.98	20230707	293000	-23.55	20220913	186700	19.98	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
109	20230908	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	2500	2	1.13	2289180500	10347	50.89	220000	224000	218000	287000	155000	221000	221240.99	12.01	0	-403	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19861	58.65	0.37	12	0.12	3811.00	610212.00	293000	20220913	-23.72	186700	20230707	19.71	261500	-14.53	20230302	186700	19.71	20230707	293000	-23.72	20220913	186700	19.71	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
110	20230908	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	1500	2	0.68	1883292500	8527	41.94	220000	223500	218000	287000	155000	221000	220862.26	12.01	0	-91	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19772	58.38	0.36	12	0.10	3811.00	610212.00	293000	20220913	-24.06	186700	20230707	19.18	261500	-14.91	20230302	186700	19.18	20230707	293000	-24.06	20220913	186700	19.18	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
111	20230908	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	1500	2	0.68	1529937000	6940	34.14	220000	223500	218000	287000	155000	221000	220452.02	12.01	0	427	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19772	58.38	0.36	12	0.08	3811.00	610212.00	293000	20220913	-24.06	186700	20230707	19.18	261500	-14.91	20230302	186700	19.18	20230707	293000	-24.06	20220913	186700	19.18	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
112	20230908	100124	57	100.00	KOSPI200	화학	N	N	N	N	N	221500	500	2	0.23	994690500	4530	22.28	220000	221500	218000	287000	155000	221000	219578.48	12.01	0	1052	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19684	58.12	0.36	12	0.05	3811.00	610212.00	293000	20220913	-24.40	186700	20230707	18.64	261500	-15.30	20230302	186700	18.64	20230707	293000	-24.40	20220913	186700	18.64	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
113	20230908	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	-2000	5	-0.90	39575000	180	0.89	220000	220500	219000	287000	155000	221000	219861.11	12.01	0	-16	229000	225000	221500	217500	214000	227000	219500	481	66000	5000	167960	500	1	8886471	19461	57.47	0.36	12	0.00	3811.00	610212.00	293000	20220913	-25.26	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	293000	-25.26	20220913	186700	17.30	20230707	0.57	Y	002380	5000	480 억	1067143	N	N	3575	N	N
114	20230907	160125	57	100.00	KOSPI200	화학	N	N	N	N	N	221000	-500	5	-0.23	4303371500	19424	89.50	220000	225500	218000	287500	155500	221500	221549.48	12.04	0	-3179	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19639	57.99	0.36	12	0.22	3811.00	610212.00	293000	20220906	-24.57	186700	20230707	18.37	261500	-15.49	20230302	186700	18.37	20230707	293000	-24.57	20220913	186700	18.37	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	3574	N	N
115	20230907	150124	57	100.00	KOSPI200	화학	N	N	N	N	N	220000	-1500	5	-0.68	3916464000	17670	81.42	220000	225500	218000	287500	155500	221500	221644.94	12.04	0	-3060	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19550	57.73	0.36	12	0.20	3811.00	610212.00	293000	20220906	-24.91	186700	20230707	17.84	261500	-15.87	20230302	186700	17.84	20230707	293000	-24.91	20220913	186700	17.84	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
116	20230907	140124	57	100.00	KOSPI200	화학	N	N	N	N	N	219500	-2000	5	-0.90	3071324000	13819	63.68	220000	225500	219500	287500	155500	221500	222254.53	12.04	0	-2657	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19506	57.60	0.36	12	0.16	3811.00	610212.00	293000	20220906	-25.09	186700	20230707	17.57	261500	-16.06	20230302	186700	17.57	20230707	293000	-25.09	20220913	186700	17.57	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
117	20230907	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	221500	0	3	0.00	2428554500	10903	50.24	220000	225500	220000	287500	155500	221500	222743.57	12.04	0	-1880	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19684	58.12	0.36	12	0.12	3811.00	610212.00	293000	20220906	-24.40	186700	20230707	18.64	261500	-15.30	20230302	186700	18.64	20230707	293000	-24.40	20220913	186700	18.64	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
118	20230907	120125	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	1000	2	0.45	2154909500	9668	44.55	220000	225500	220000	287500	155500	221500	222893.09	12.04	0	-1185	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19772	58.38	0.36	12	0.11	3811.00	610212.00	293000	20220906	-24.06	186700	20230707	19.18	261500	-14.91	20230302	186700	19.18	20230707	293000	-24.06	20220913	186700	19.18	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
119	20230907	110124	57	100.00	KOSPI200	화학	N	N	N	N	N	222000	500	2	0.23	1868775000	8383	38.63	220000	225500	220000	287500	155500	221500	222926.92	12.04	0	-652	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19728	58.25	0.36	12	0.09	3811.00	610212.00	293000	20220906	-24.23	186700	20230707	18.91	261500	-15.11	20230302	186700	18.91	20230707	293000	-24.23	20220913	186700	18.91	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
120	20230907	100124	57	100.00	KOSPI200	화학	N	N	N	N	N	220500	-1000	5	-0.45	1387502500	6212	28.62	220000	225500	220000	287500	155500	221500	223362.92	12.04	0	115	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19595	57.86	0.36	12	0.07	3811.00	610212.00	293000	20220906	-24.74	186700	20230707	18.10	261500	-15.68	20230302	186700	18.10	20230707	293000	-24.74	20220913	186700	18.10	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
121	20230907	090125	57	100.00	KOSPI200	화학	N	N	N	N	N	220000	-1500	5	-0.68	28636500	130	0.60	220000	221500	220000	287500	155500	221500	220121.74	12.04	0	-14	233833	227666	224333	218166	214833	226000	216500	481	66000	5000	168340	500	1	8886471	19550	57.73	0.36	12	0.00	3811.00	610212.00	293000	20220906	-24.91	186700	20230707	17.84	261500	-15.87	20230302	186700	17.84	20230707	293000	-24.91	20220913	186700	17.84	20230707	0.54	Y	002380	5000	480 억	1069504	N	N	1127	N	N
122	20230906	160125	57	100.00	KOSPI200	화학	N	N	N	N	N	221500	-6000	5	-2.64	4866764000	21689	62.29	226500	230500	221000	295500	159500	227500	224389.91	12.06	0	-3813	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	19684	58.12	0.36	12	0.24	3811.00	610212.00	293000	20220906	-24.40	186700	20230707	18.64	261500	-15.30	20230302	186700	18.64	20230707	293000	-24.40	20220906	186700	18.64	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	1127	N	N
123	20230906	150124	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-4500	5	-1.98	4277530500	19034	54.67	226500	230500	222000	295500	159500	227500	224730.89	12.06	0	-3451	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	19817	58.51	0.37	12	0.21	3811.00	610212.00	293000	20220906	-23.89	186700	20230707	19.44	261500	-14.72	20230302	186700	19.44	20230707	293000	-23.89	20220906	186700	19.44	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
124	20230906	140125	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	-4000	5	-1.76	3572795500	15870	45.58	226500	230500	222500	295500	159500	227500	225128.74	12.06	0	-2973	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	19861	58.65	0.37	12	0.18	3811.00	610212.00	293000	20220906	-23.72	186700	20230707	19.71	261500	-14.53	20230302	186700	19.71	20230707	293000	-23.72	20220906	186700	19.71	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
125	20230906	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	-4000	5	-1.76	2811066000	12458	35.78	226500	230500	223000	295500	159500	227500	225643.29	12.06	0	-2304	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	19861	58.65	0.37	12	0.14	3811.00	610212.00	293000	20220906	-23.72	186700	20230707	19.71	261500	-14.53	20230302	186700	19.71	20230707	293000	-23.72	20220906	186700	19.71	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
126	20230906	120125	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-3500	5	-1.54	2323223000	10278	29.52	226500	230500	224000	295500	159500	227500	226038.29	12.06	0	-1404	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	19906	58.78	0.37	12	0.12	3811.00	610212.00	293000	20220906	-23.55	186700	20230707	19.98	261500	-14.34	20230302	186700	19.98	20230707	293000	-23.55	20220906	186700	19.98	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
127	20230906	110124	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-1500	5	-0.66	1746004500	7708	22.14	226500	230500	224000	295500	159500	227500	226518.36	12.06	0	-647	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	20083	59.30	0.37	12	0.09	3811.00	610212.00	293000	20220906	-22.87	186700	20230707	21.05	261500	-13.58	20230302	186700	21.05	20230707	293000	-22.87	20220906	186700	21.05	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
128	20230906	100124	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-1500	5	-0.66	1157638000	5101	14.65	226500	230500	224000	295500	159500	227500	226943.24	12.06	0	-269	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	20083	59.30	0.37	12	0.06	3811.00	610212.00	293000	20220906	-22.87	186700	20230707	21.05	261500	-13.58	20230302	186700	21.05	20230707	293000	-22.87	20220906	186700	21.05	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
129	20230906	090124	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	-500	5	-0.22	33280500	147	0.42	226500	227500	226000	295500	159500	227500	226390.41	12.06	0	0	238500	233000	230000	224500	221500	231500	223000	481	68000	5000	172900	500	1	8886471	20172	59.56	0.37	12	0.00	3811.00	610212.00	293000	20220906	-22.53	186700	20230707	21.59	261500	-13.19	20230302	186700	21.59	20230707	293000	-22.53	20220906	186700	21.59	20230707	0.60	Y	002380	5000	480 억	1072053	N	N	742	N	N
130	20230905	160124	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	-2500	5	-1.09	8032558500	34805	46.37	234000	235500	227000	299000	161000	230000	230787.72	12.15	0	-10659	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20217	59.70	0.37	12	0.39	3811.00	610212.00	293000	20220906	-22.35	186700	20230707	21.85	261500	-13.00	20230302	186700	21.85	20230707	293000	-22.35	20220906	186700	21.85	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	742	N	N
131	20230905	150124	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-2000	5	-0.87	7614339500	32968	43.92	234000	235500	227500	299000	161000	230000	230961.70	12.15	0	-10402	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20261	59.83	0.37	12	0.37	3811.00	610212.00	293000	20220906	-22.18	186700	20230707	22.12	261500	-12.81	20230302	186700	22.12	20230707	293000	-22.18	20220906	186700	22.12	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
132	20230905	140125	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	-1000	5	-0.43	6706777500	28998	38.63	234000	235500	228500	299000	161000	230000	231284.41	12.15	0	-8155	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20350	60.09	0.38	12	0.33	3811.00	610212.00	293000	20220906	-21.84	186700	20230707	22.66	261500	-12.43	20230302	186700	22.66	20230707	293000	-21.84	20220906	186700	22.66	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
133	20230905	130124	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	-500	5	-0.22	5631570500	24316	32.39	234000	235500	228500	299000	161000	230000	231599.77	12.15	0	-5455	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20394	60.22	0.38	12	0.27	3811.00	610212.00	293000	20220906	-21.67	186700	20230707	22.92	261500	-12.24	20230302	186700	22.92	20230707	293000	-21.67	20220906	186700	22.92	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
134	20230905	120125	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	-1000	5	-0.43	4866557500	20977	27.95	234000	235500	229000	299000	161000	230000	231995.49	12.15	0	-4082	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20350	60.09	0.38	12	0.24	3811.00	610212.00	293000	20220906	-21.84	186700	20230707	22.66	261500	-12.43	20230302	186700	22.66	20230707	293000	-21.84	20220906	186700	22.66	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
135	20230905	110124	57	100.00	KOSPI200	화학	N	N	N	N	N	231500	1500	2	0.65	3883468500	16708	22.26	234000	235500	229500	299000	161000	230000	232432.55	12.15	0	-2222	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20572	60.75	0.38	12	0.19	3811.00	610212.00	293000	20220906	-20.99	186700	20230707	24.00	261500	-11.47	20230302	186700	24.00	20230707	293000	-20.99	20220906	186700	24.00	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
136	20230905	100123	57	100.00	KOSPI200	화학	N	N	N	N	N	232000	2000	2	0.87	2665096500	11456	15.26	234000	235500	229500	299000	161000	230000	232639.00	12.15	0	-1993	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20617	60.88	0.38	12	0.13	3811.00	610212.00	293000	20220906	-20.82	186700	20230707	24.26	261500	-11.28	20230302	186700	24.26	20230707	293000	-20.82	20220906	186700	24.26	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
137	20230905	090123	57	100.00	KOSPI200	화학	N	N	N	N	N	233000	3000	2	1.30	457728000	1956	2.61	234000	235500	232000	299000	161000	230000	234024.62	12.15	0	-758	243666	236832	226166	219332	208666	240250	222750	481	69000	5000	174800	500	1	8886471	20705	61.14	0.38	12	0.02	3811.00	610212.00	293000	20220906	-20.48	186700	20230707	24.80	261500	-10.90	20230302	186700	24.80	20230707	293000	-20.48	20220906	186700	24.80	20230707	0.60	Y	002380	5000	480 억	1079688	N	N	2755	N	N
138	20230904	160123	57	100.00	KOSPI200	화학	N	N	N	N	N	230000	13500	2	6.24	16979956000	75010	525.65	215500	233000	215500	281000	152000	216500	226366.42	11.96	0	16685	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	20439	60.35	0.38	12	0.84	3811.00	610212.00	293500	20220901	-21.64	186700	20230707	23.19	261500	-12.05	20230302	186700	23.19	20230707	293000	-21.50	20220906	186700	23.19	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2755	N	N
139	20230904	150122	57	100.00	KOSPI200	화학	N	N	N	N	N	230500	14000	2	6.47	14736058000	65293	457.55	215500	233000	215500	281000	152000	216500	225691.24	11.96	0	18137	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	20483	60.48	0.38	12	0.73	3811.00	610212.00	293500	20220901	-21.47	186700	20230707	23.46	261500	-11.85	20230302	186700	23.46	20230707	293000	-21.33	20220906	186700	23.46	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
140	20230904	140122	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	16000	2	7.39	10807525500	48254	338.15	215500	232500	215500	281000	152000	216500	223971.60	11.96	0	16070	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	20661	61.01	0.38	12	0.54	3811.00	610212.00	293500	20220901	-20.78	186700	20230707	24.53	261500	-11.09	20230302	186700	24.53	20230707	293000	-20.65	20220906	186700	24.53	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
141	20230904	130123	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	6500	2	3.00	4917827500	22329	156.48	215500	223000	215500	281000	152000	216500	220243.97	11.96	0	3455	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	19817	58.51	0.37	12	0.25	3811.00	610212.00	293500	20220901	-24.02	186700	20230707	19.44	261500	-14.72	20230302	186700	19.44	20230707	293000	-23.89	20220906	186700	19.44	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
142	20230904	120123	57	100.00	KOSPI200	화학	N	N	N	N	N	221500	5000	2	2.31	2665354000	12157	85.19	215500	221500	215500	281000	152000	216500	219244.39	11.96	0	2637	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	19684	58.12	0.36	12	0.14	3811.00	610212.00	293500	20220901	-24.53	186700	20230707	18.64	261500	-15.30	20230302	186700	18.64	20230707	293000	-24.40	20220906	186700	18.64	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
143	20230904	110122	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	2000	2	0.92	1187523000	5445	38.16	215500	220000	215500	281000	152000	216500	218094.21	11.96	0	-295	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	19417	57.33	0.36	12	0.06	3811.00	610212.00	293500	20220901	-25.55	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	293000	-25.43	20220906	186700	17.03	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
144	20230904	100121	57	100.00	KOSPI200	화학	N	N	N	N	N	218000	1500	2	0.69	731446500	3356	23.52	215500	220000	215500	281000	152000	216500	217951.88	11.96	0	320	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	19373	57.20	0.36	12	0.04	3811.00	610212.00	293500	20220901	-25.72	186700	20230707	16.76	261500	-16.63	20230302	186700	16.76	20230707	293000	-25.60	20220906	186700	16.76	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
145	20230904	090123	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	-500	5	-0.23	53458000	248	1.74	215500	216500	215500	281000	152000	216500	215556.45	11.96	0	17	221500	219000	217500	215000	213500	218250	214250	481	64500	5000	164540	500	1	8886471	19195	56.68	0.35	12	0.00	3811.00	610212.00	293500	20220901	-26.41	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	293000	-26.28	20220906	186700	15.69	20230707	0.60	Y	002380	5000	480 억	1062724	N	N	2072	N	N
146	20230901	160122	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	-2000	5	-0.92	3095775500	14211	69.16	217500	220000	216000	284000	153000	218500	217850.83	11.97	0	-792	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19239	56.81	0.35	12	0.16	3811.00	610212.00	295000	20220831	-26.61	186700	20230707	15.96	261500	-17.21	20230302	186700	15.96	20230707	293500	-26.24	20220901	186700	15.96	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2023	N	N
147	20230901	150123	57	100.00	KOSPI200	화학	N	N	N	N	N	218000	-500	5	-0.23	2840490500	13036	63.44	217500	220000	216000	284000	153000	218500	217895.87	11.97	0	-702	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19373	57.20	0.36	12	0.15	3811.00	610212.00	295000	20220831	-26.10	186700	20230707	16.76	261500	-16.63	20230302	186700	16.76	20230707	293500	-25.72	20220901	186700	16.76	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N
148	20230901	140122	57	100.00	KOSPI200	화학	N	N	N	N	N	219500	1000	2	0.46	2166471000	9952	48.44	217500	220000	216000	284000	153000	218500	217692.02	11.97	0	362	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19506	57.60	0.36	12	0.11	3811.00	610212.00	295000	20220831	-25.59	186700	20230707	17.57	261500	-16.06	20230302	186700	17.57	20230707	293500	-25.21	20220901	186700	17.57	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N
149	20230901	130123	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	-1500	5	-0.69	1279108500	5882	28.63	217500	219500	216000	284000	153000	218500	217461.49	11.97	0	-1166	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19284	56.94	0.36	12	0.07	3811.00	610212.00	295000	20220831	-26.44	186700	20230707	16.23	261500	-17.02	20230302	186700	16.23	20230707	293500	-26.06	20220901	186700	16.23	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N
150	20230901	120123	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	-2000	5	-0.92	1048803000	4820	23.46	217500	219500	216000	284000	153000	218500	217593.98	11.97	0	-938	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19239	56.81	0.35	12	0.05	3811.00	610212.00	295000	20220831	-26.61	186700	20230707	15.96	261500	-17.21	20230302	186700	15.96	20230707	293500	-26.24	20220901	186700	15.96	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N
151	20230901	110122	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	-1000	5	-0.46	868085000	3987	19.40	217500	219500	216000	284000	153000	218500	217728.87	11.97	0	-598	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19328	57.07	0.36	12	0.04	3811.00	610212.00	295000	20220831	-26.27	186700	20230707	16.50	261500	-16.83	20230302	186700	16.50	20230707	293500	-25.89	20220901	186700	16.50	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N
152	20230901	100123	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	-1000	5	-0.46	590345500	2707	13.17	217500	219500	217000	284000	153000	218500	218081.09	11.97	0	-279	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19328	57.07	0.36	12	0.03	3811.00	610212.00	295000	20220831	-26.27	186700	20230707	16.50	261500	-16.83	20230302	186700	16.50	20230707	293500	-25.89	20220901	186700	16.50	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N
153	20230901	090122	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	-1000	5	-0.46	26980000	124	0.60	217500	218000	217500	284000	153000	218500	217580.65	11.97	0	-18	223166	220832	218666	216332	214166	222000	217500	481	65500	5000	166060	500	1	8886471	19328	57.07	0.36	12	0.00	3811.00	610212.00	295000	20220831	-26.27	186700	20230707	16.50	261500	-16.83	20230302	186700	16.50	20230707	293500	-25.89	20220901	186700	16.50	20230707	0.61	Y	002380	5000	480 억	1064053	N	N	2679	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History