KissMeData/002380/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	20231229	160135	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
3	20231229	150135	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
4	20231229	140134	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
5	20231229	130136	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
6	20231229	120135	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
7	20231229	110132	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
8	20231229	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
9	20231229	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4210568000	18491	158.57	225000	229500	223500	291500	157500	224500	227707.99	12.29	7470	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1092210	N	N	21	N	N
10	20231228	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	4206007000	18471	158.40	225000	229500	223500	291500	157500	224500	227707.99	12.21	68	9745	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.21	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1084808	N	N	21	N	N
11	20231228	150133	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	3000	2	1.34	3310296000	14546	124.74	225000	229500	223500	291500	157500	224500	227574.32	12.21	68	7742	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20217	59.70	0.37	12	0.16	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
12	20231228	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	2500	2	1.11	2548402000	11194	96.00	225000	229500	223500	291500	157500	224500	227657.85	12.21	68	6119	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20172	59.56	0.37	12	0.13	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
13	20231228	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	3500	2	1.56	1724331500	7578	64.99	225000	229000	223500	291500	157500	224500	227544.40	12.21	68	4574	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20261	59.83	0.37	12	0.09	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
14	20231228	120133	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4000	2	1.78	1392352000	6124	52.52	225000	229000	223500	291500	157500	224500	227359.90	12.21	68	3843	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20306	59.96	0.37	12	0.07	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
15	20231228	110132	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	3000	2	1.34	914759500	4032	34.58	225000	228500	223500	291500	157500	224500	226874.88	12.21	68	2312	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20217	59.70	0.37	12	0.05	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
16	20231228	100132	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	3000	2	1.34	643954500	2843	24.38	225000	228000	223500	291500	157500	224500	226505.28	12.21	68	1595	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	20217	59.70	0.37	12	0.03	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
17	20231228	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-500	5	-0.22	34079000	152	1.30	225000	225000	223500	291500	157500	224500	224203.95	12.21	68	53	230500	227500	225000	222000	219500	226250	220750	481	67000	5000	170620	500	1	8886471	19906	58.78	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.50	N	002380	5000	480 억	1084808	N	N	13	N	N
18	20231227	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-3000	5	-1.32	2588733000	11544	85.32	226500	228000	222500	295500	159500	227500	224249.16	12.20	-900	-2179	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19950	58.91	0.37	12	0.13	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.50	N	002380	5000	480 억	1083921	N	N	13	N	N
19	20231227	150133	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	-4000	5	-1.76	2311934500	10311	76.20	226500	228000	222500	295500	159500	227500	224220.20	12.20	-900	-2221	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19861	58.65	0.37	12	0.12	3811.00	610212.00	271500	20230919	-17.68	186700	20230707	19.71	271500	-17.68	20230919	186700	19.71	20230707	271500	-17.68	20230919	186700	19.71	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
20	20231227	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-3500	5	-1.54	1473642000	6559	48.47	226500	228000	223000	295500	159500	227500	224674.80	12.20	-900	-1277	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19906	58.78	0.37	12	0.07	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
21	20231227	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-3500	5	-1.54	1147926500	5104	37.72	226500	228000	223000	295500	159500	227500	224907.23	12.20	-900	-1208	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19906	58.78	0.37	12	0.06	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
22	20231227	120132	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-3500	5	-1.54	1057851500	4702	34.75	226500	228000	223000	295500	159500	227500	224979.05	12.20	-900	-1280	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19906	58.78	0.37	12	0.05	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
23	20231227	110132	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-3000	5	-1.32	732776000	3250	24.02	226500	228000	224500	295500	159500	227500	225469.54	12.20	-900	-993	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19950	58.91	0.37	12	0.04	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
24	20231227	100132	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-2500	5	-1.10	406785000	1800	13.30	226500	228000	224500	295500	159500	227500	225991.67	12.20	-900	-569	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	19995	59.04	0.37	12	0.02	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
25	20231227	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	-1000	5	-0.44	18346500	81	0.60	226500	226500	226500	295500	159500	227500	226500.00	12.20	-900	-3	232166	229832	226666	224332	221166	228250	222750	481	68000	5000	172900	500	1	8886471	20128	59.43	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.50	N	002380	5000	480 억	1083921	N	N	35	N	N
26	20231226	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	1000	2	0.44	3059317500	13516	133.81	228500	229000	223500	294000	159000	226500	226347.76	12.20	-1916	2030	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20217	59.70	0.37	12	0.15	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.54	N	002380	5000	480 억	1084592	N	N	35	N	N
27	20231226	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	2712723500	11991	118.71	228500	229000	223500	294000	159000	226500	226229.96	12.20	-1916	2084	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.13	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
28	20231226	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	1500	2	0.66	2282469500	10098	99.97	228500	229000	223500	294000	159000	226500	226031.84	12.20	-1916	1906	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20261	59.83	0.37	12	0.11	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
29	20231226	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	500	2	0.22	2026764500	8972	88.82	228500	229000	223500	294000	159000	226500	225898.85	12.20	-1916	1611	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20172	59.56	0.37	12	0.10	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
30	20231226	120133	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	500	2	0.22	1743014500	7721	76.44	228500	229000	223500	294000	159000	226500	225749.84	12.20	-1916	1334	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20172	59.56	0.37	12	0.09	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
31	20231226	110133	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-500	5	-0.22	882775000	3916	38.77	228500	229000	223500	294000	159000	226500	225427.73	12.20	-1916	1100	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20083	59.30	0.37	12	0.04	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
32	20231226	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-500	5	-0.22	441713000	1953	19.33	228500	229000	225000	294000	159000	226500	226171.53	12.20	-1916	318	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20083	59.30	0.37	12	0.02	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
33	20231226	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	54134500	237	2.35	228500	229000	226500	294000	159000	226500	228415.61	12.20	-1916	127	230166	228332	226666	224832	223166	227500	224000	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.54	N	002380	5000	480 억	1084592	N	N	9	N	N
34	20231222	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	2282573000	10097	70.49	228500	228500	225000	294000	159000	226500	226064.30	12.24	-804	-1483	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.11	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087365	N	N	7	N	N
35	20231222	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	2012101000	8900	62.13	228500	228500	225000	294000	159000	226500	226078.76	12.24	-804	-1599	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.10	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
36	20231222	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	1462949000	6470	45.17	228500	228500	225000	294000	159000	226500	226112.67	12.24	-804	-1121	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.07	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
37	20231222	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	1166227000	5159	36.01	228500	228500	225000	294000	159000	226500	226056.79	12.24	-804	-1094	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.06	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
38	20231222	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	982381500	4348	30.35	228500	228500	225000	294000	159000	226500	225938.71	12.24	-804	-1102	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.05	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
39	20231222	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	-1000	5	-0.44	701417500	3106	21.68	228500	228500	225000	294000	159000	226500	225826.63	12.24	-804	-1334	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20039	59.17	0.37	12	0.03	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
40	20231222	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-500	5	-0.22	492692000	2180	15.22	228500	228500	225000	294000	159000	226500	226005.50	12.24	-804	-933	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20083	59.30	0.37	12	0.02	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
41	20231222	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	0	3	0.00	12544500	55	0.38	228500	228500	226500	294000	159000	226500	228081.82	12.24	-804	3	229500	228000	225500	224000	221500	228500	224500	481	67500	5000	172140	500	1	8886471	20128	59.43	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087365	N	N	29	N	N
42	20231221	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	-1000	5	-0.44	3224044500	14303	55.96	226500	227000	223000	295500	159500	227500	225405.30	12.23	0	-707	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	20128	59.43	0.37	12	0.16	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.59	N	002380	5000	480 억	1087242	N	N	29	N	N
43	20231221	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-2500	5	-1.10	2888142500	12816	50.14	226500	227000	223000	295500	159500	227500	225349.07	12.23	0	-672	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	19995	59.04	0.37	12	0.14	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
44	20231221	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-1500	5	-0.66	2106921500	9360	36.62	226500	227000	223000	295500	159500	227500	225090.21	12.23	0	533	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	20083	59.30	0.37	12	0.11	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
45	20231221	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-2500	5	-1.10	1859783000	8265	32.34	226500	227000	223000	295500	159500	227500	225009.47	12.23	0	591	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	19995	59.04	0.37	12	0.09	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
46	20231221	120132	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-2500	5	-1.10	1540438000	6849	26.80	226500	227000	223000	295500	159500	227500	224902.16	12.23	0	872	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	19995	59.04	0.37	12	0.08	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
47	20231221	110132	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	-4000	5	-1.76	1103434000	4901	19.18	226500	227000	223000	295500	159500	227500	225129.18	12.23	0	-187	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	19861	58.65	0.37	12	0.06	3811.00	610212.00	271500	20230919	-17.68	186700	20230707	19.71	271500	-17.68	20230919	186700	19.71	20230707	271500	-17.68	20230919	186700	19.71	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
48	20231221	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-3000	5	-1.32	606744500	2683	10.50	226500	227000	224500	295500	159500	227500	226127.69	12.23	0	-783	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	19950	58.91	0.37	12	0.03	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
49	20231221	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-2500	5	-1.10	32358500	143	0.56	226500	227000	225000	295500	159500	227500	225932.43	12.23	0	13	230833	229166	226333	224666	221833	230000	225500	481	68000	5000	172900	500	1	8886471	19995	59.04	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.59	N	002380	5000	480 억	1087242	N	N	0	N	N
50	20231220	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	5500	2	2.48	5791157500	25541	206.14	223500	228000	223500	288500	155500	222000	226737.92	12.15	4210	10243	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20217	59.70	0.37	12	0.29	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
51	20231220	150135	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	5500	2	2.48	5051478000	22289	179.90	223500	228000	223500	288500	155500	222000	226635.47	12.15	4210	8621	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20217	59.70	0.37	12	0.25	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
52	20231220	140136	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	5000	2	2.25	4062583500	17946	144.84	223500	227500	223500	288500	155500	222000	226378.22	12.15	4210	7293	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20172	59.56	0.37	12	0.20	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
53	20231220	130136	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	4500	2	2.03	3097267000	13696	110.54	223500	227500	223500	288500	155500	222000	226143.91	12.15	4210	5140	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20128	59.43	0.37	12	0.15	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
54	20231220	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	5000	2	2.25	2386026500	10559	85.22	223500	227500	223500	288500	155500	222000	225970.88	12.15	4210	4507	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20172	59.56	0.37	12	0.12	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
55	20231220	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	4500	2	2.03	1743352500	7719	62.30	223500	227500	223500	288500	155500	222000	225852.12	12.15	4210	3726	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20128	59.43	0.37	12	0.09	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
56	20231220	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	4000	2	1.80	1259517500	5581	45.04	223500	227500	223500	288500	155500	222000	225679.54	12.15	4210	3238	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	20083	59.30	0.37	12	0.06	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
57	20231220	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	2500	2	1.13	43012500	192	1.55	223500	225000	223500	288500	155500	222000	224023.44	12.15	4210	76	227333	224666	222833	220166	218333	223750	219250	481	66500	5000	168720	500	1	8886471	19950	58.91	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.60	N	002380	5000	480 억	1079941	N	N	26	N	N
58	20231219	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	222000	-2000	5	-0.89	2756886500	12386	67.83	223000	225500	221000	291000	157000	224000	222581.23	12.09	-2710	-136	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19728	58.25	0.36	12	0.14	3811.00	610212.00	271500	20230919	-18.23	186700	20230707	18.91	271500	-18.23	20230919	186700	18.91	20230707	271500	-18.23	20230919	186700	18.91	20230707	0.60	N	002380	5000	480 억	1074592	N	N	26	N	N
59	20231219	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	222000	-2000	5	-0.89	2366152500	10627	58.20	223000	225500	221000	291000	157000	224000	222654.79	12.09	-2710	-85	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19728	58.25	0.36	12	0.12	3811.00	610212.00	271500	20230919	-18.23	186700	20230707	18.91	271500	-18.23	20230919	186700	18.91	20230707	271500	-18.23	20230919	186700	18.91	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
60	20231219	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-1000	5	-0.45	1807976500	8118	44.46	223000	225500	221000	291000	157000	224000	222712.06	12.09	-2710	-438	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19817	58.51	0.37	12	0.09	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
61	20231219	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	221500	-2500	5	-1.12	1350764000	6058	33.17	223000	225500	221000	291000	157000	224000	222971.94	12.09	-2710	-549	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19684	58.12	0.36	12	0.07	3811.00	610212.00	271500	20230919	-18.42	186700	20230707	18.64	271500	-18.42	20230919	186700	18.64	20230707	271500	-18.42	20230919	186700	18.64	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
62	20231219	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-1500	5	-0.67	899548500	4027	22.05	223000	225500	222500	291000	157000	224000	223379.31	12.09	-2710	-304	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19772	58.38	0.36	12	0.05	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
63	20231219	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-1000	5	-0.45	590536000	2641	14.46	223000	225500	222500	291000	157000	224000	223603.18	12.09	-2710	64	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19817	58.51	0.37	12	0.03	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
64	20231219	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	-500	5	-0.22	447152500	1999	10.95	223000	225500	222500	291000	157000	224000	223688.09	12.09	-2710	107	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19861	58.65	0.37	12	0.02	3811.00	610212.00	271500	20230919	-17.68	186700	20230707	19.71	271500	-17.68	20230919	186700	19.71	20230707	271500	-17.68	20230919	186700	19.71	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
65	20231219	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	0	3	0.00	8253000	37	0.20	223000	224000	223000	291000	157000	224000	223054.05	12.09	-2710	0	229000	226500	222500	220000	216000	227750	221250	481	67000	5000	170240	500	1	8886471	19906	58.78	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.60	N	002380	5000	480 억	1074592	N	N	16	N	N
66	20231218	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	1500	2	0.67	4049848500	18245	77.88	220500	225000	218500	289000	156000	222500	221969.65	12.13	-2153	-404	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19906	58.78	0.37	12	0.21	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.59	N	002380	5000	480 억	1077725	N	N	16	N	N
67	20231218	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	1500	2	0.67	3322670500	15000	64.03	220500	224500	218500	289000	156000	222500	221511.37	12.13	-2153	-293	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19906	58.78	0.37	12	0.17	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
68	20231218	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	500	2	0.22	2536754500	11482	49.01	220500	223000	218500	289000	156000	222500	220933.16	12.13	-2153	-137	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19817	58.51	0.37	12	0.13	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
69	20231218	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	222000	-500	5	-0.22	2117136000	9594	40.95	220500	222500	218500	289000	156000	222500	220672.92	12.13	-2153	-116	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19728	58.25	0.36	12	0.11	3811.00	610212.00	271500	20230919	-18.23	186700	20230707	18.91	271500	-18.23	20230919	186700	18.91	20230707	271500	-18.23	20230919	186700	18.91	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
70	20231218	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	221500	-1000	5	-0.45	1849344500	8385	35.79	220500	222500	218500	289000	156000	222500	220553.91	12.13	-2153	226	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19684	58.12	0.36	12	0.09	3811.00	610212.00	271500	20230919	-18.42	186700	20230707	18.64	271500	-18.42	20230919	186700	18.64	20230707	271500	-18.42	20230919	186700	18.64	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
71	20231218	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	220500	-2000	5	-0.90	1445175500	6563	28.02	220500	222500	218500	289000	156000	222500	220200.44	12.13	-2153	27	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19595	57.86	0.36	12	0.07	3811.00	610212.00	271500	20230919	-18.78	186700	20230707	18.10	271500	-18.78	20230919	186700	18.10	20230707	271500	-18.78	20230919	186700	18.10	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
72	20231218	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	219500	-3000	5	-1.35	805099500	3651	15.59	220500	222500	218500	289000	156000	222500	220514.79	12.13	-2153	-733	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19506	57.60	0.36	12	0.04	3811.00	610212.00	271500	20230919	-19.15	186700	20230707	17.57	271500	-19.15	20230919	186700	17.57	20230707	271500	-19.15	20230919	186700	17.57	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
73	20231218	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	222000	-500	5	-0.22	47425500	215	0.92	220500	222000	220500	289000	156000	222500	220583.72	12.13	-2153	-18	228500	225500	223000	220000	217500	227000	221500	481	66500	5000	169100	500	1	8886471	19728	58.25	0.36	12	0.00	3811.00	610212.00	271500	20230919	-18.23	186700	20230707	18.91	271500	-18.23	20230919	186700	18.91	20230707	271500	-18.23	20230919	186700	18.91	20230707	0.59	N	002380	5000	480 억	1077725	N	N	1404	N	N
74	20231215	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-3000	5	-1.33	5218037500	23404	42.51	222000	226000	220500	293000	158000	225500	222955.06	12.16	1403	530	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19772	58.38	0.36	12	0.26	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.62	N	002380	5000	480 억	1080164	N	N	1404	N	N
75	20231215	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-2500	5	-1.11	4065211500	18224	33.10	222000	226000	220500	293000	158000	225500	223069.11	12.16	1403	1044	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19817	58.51	0.37	12	0.21	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
76	20231215	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-3000	5	-1.33	3544621000	15888	28.86	222000	226000	220500	293000	158000	225500	223100.52	12.16	1403	1313	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19772	58.38	0.36	12	0.18	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
77	20231215	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-2500	5	-1.11	2913345500	13044	23.69	222000	226000	220500	293000	158000	225500	223347.55	12.16	1403	1024	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19817	58.51	0.37	12	0.15	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
78	20231215	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-3000	5	-1.33	2579467000	11549	20.98	222000	226000	220500	293000	158000	225500	223349.81	12.16	1403	1046	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19772	58.38	0.36	12	0.13	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
79	20231215	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	2067081000	9256	16.81	222000	226000	220500	293000	158000	225500	223323.36	12.16	1403	1260	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.10	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
80	20231215	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-1000	5	-0.44	1329544000	5963	10.83	222000	226000	220500	293000	158000	225500	222965.62	12.16	1403	1041	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19950	58.91	0.37	12	0.07	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
81	20231215	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-500	5	-0.22	185875000	833	1.51	222000	226000	222000	293000	158000	225500	223139.26	12.16	1403	370	234500	230000	221500	217000	208500	232250	219250	481	67500	5000	171380	500	1	8886471	19995	59.04	0.37	12	0.01	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.62	N	002380	5000	480 억	1080164	N	N	51	N	N
82	20231214	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	11500	2	5.37	12152812500	54987	285.84	216500	226000	213000	278000	150000	214000	221007.73	12.14	2938	2278	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	20039	59.17	0.37	12	0.62	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.60	N	002380	5000	480 억	1079012	N	N	51	N	N
83	20231214	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	9000	2	4.21	7929309500	36232	188.35	216500	224500	213000	278000	150000	214000	218848.24	12.14	2938	6981	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19817	58.51	0.37	12	0.41	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
84	20231214	140133	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	4500	2	2.10	4132584500	19091	99.24	216500	218500	213000	278000	150000	214000	216467.68	12.14	2938	5900	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19417	57.33	0.36	12	0.21	3811.00	610212.00	271500	20230919	-19.52	186700	20230707	17.03	271500	-19.52	20230919	186700	17.03	20230707	271500	-19.52	20230919	186700	17.03	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
85	20231214	130133	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	3500	2	1.64	3579209500	16555	86.06	216500	218000	213000	278000	150000	214000	216201.12	12.14	2938	5117	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19328	57.07	0.36	12	0.19	3811.00	610212.00	271500	20230919	-19.89	186700	20230707	16.50	271500	-19.89	20230919	186700	16.50	20230707	271500	-19.89	20230919	186700	16.50	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
86	20231214	120133	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	2500	2	1.17	2716627500	12590	65.45	216500	217500	213000	278000	150000	214000	215776.61	12.14	2938	4209	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19239	56.81	0.35	12	0.14	3811.00	610212.00	271500	20230919	-20.26	186700	20230707	15.96	271500	-20.26	20230919	186700	15.96	20230707	271500	-20.26	20230919	186700	15.96	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
87	20231214	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	1500	2	0.70	1897645500	8808	45.79	216500	216500	213000	278000	150000	214000	215445.67	12.14	2938	2335	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19150	56.55	0.35	12	0.10	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
88	20231214	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	500	2	0.23	1273799500	5915	30.75	216500	216500	213000	278000	150000	214000	215350.72	12.14	2938	1494	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19061	56.28	0.35	12	0.07	3811.00	610212.00	271500	20230919	-20.99	186700	20230707	14.89	271500	-20.99	20230919	186700	14.89	20230707	271500	-20.99	20230919	186700	14.89	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
89	20231214	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	2000	2	0.93	43481500	201	1.04	216500	216500	216000	278000	150000	214000	216325.87	12.14	2938	110	218333	216166	214333	212166	210333	215250	211250	481	64000	5000	162640	500	1	8886471	19195	56.68	0.35	12	0.00	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.60	N	002380	5000	480 억	1079012	N	N	0	N	N
90	20231213	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	0	3	0.00	4130616000	19233	72.12	215000	216500	212500	278000	150000	214000	214768.28	12.13	249	-2764	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	19017	56.15	0.35	12	0.22	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
91	20231213	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	1500	2	0.70	3750206500	17460	65.47	215000	216500	212500	278000	150000	214000	214788.46	12.13	249	-2281	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	19150	56.55	0.35	12	0.20	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
92	20231213	140134	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	2000	2	0.93	3074668000	14326	53.72	215000	216500	212500	278000	150000	214000	214621.53	12.13	249	-1270	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	19195	56.68	0.35	12	0.16	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
93	20231213	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	2000	2	0.93	2405866000	11222	42.08	215000	216500	212500	278000	150000	214000	214388.34	12.13	249	-451	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	19195	56.68	0.35	12	0.13	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
94	20231213	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	1500	2	0.70	1640592000	7674	28.77	215000	215500	212500	278000	150000	214000	213785.77	12.13	249	-414	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	19150	56.55	0.35	12	0.09	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
95	20231213	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	212500	-1500	5	-0.70	841348000	3937	14.76	215000	215000	212500	278000	150000	214000	213702.82	12.13	249	-187	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	18884	55.76	0.35	12	0.04	3811.00	610212.00	271500	20230919	-21.73	186700	20230707	13.82	271500	-21.73	20230919	186700	13.82	20230707	271500	-21.73	20230919	186700	13.82	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
96	20231213	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	-1000	5	-0.47	472229000	2205	8.27	215000	215000	213000	278000	150000	214000	214162.81	12.13	249	-75	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	18928	55.89	0.35	12	0.02	3811.00	610212.00	271500	20230919	-21.55	186700	20230707	14.09	271500	-21.55	20230919	186700	14.09	20230707	271500	-21.55	20230919	186700	14.09	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
97	20231213	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	1000	2	0.47	20425000	95	0.36	215000	215000	215000	278000	150000	214000	215000.00	12.13	249	-12	218666	216332	215166	212832	211666	215750	212250	481	64000	5000	162640	500	1	8886471	19106	56.42	0.35	12	0.00	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.60	N	002380	5000	480 억	1077596	N	N	0	N	N
98	20231212	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	-2000	5	-0.93	5725394500	26584	175.45	217000	217500	214000	280500	151500	216000	215372.63	12.12	-277	-725	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19017	56.15	0.35	12	0.30	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
99	20231212	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	-500	5	-0.23	5033389000	23356	154.14	217000	217500	214000	280500	151500	216000	215507.32	12.12	-277	-97	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19150	56.55	0.35	12	0.26	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
100	20231212	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	-1500	5	-0.69	3527002500	16352	107.92	217000	217500	214000	280500	151500	216000	215692.42	12.12	-277	-1242	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19061	56.28	0.35	12	0.18	3811.00	610212.00	271500	20230919	-20.99	186700	20230707	14.89	271500	-20.99	20230919	186700	14.89	20230707	271500	-20.99	20230919	186700	14.89	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
101	20231212	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	1000	2	0.46	2072594500	9593	63.31	217000	217500	214000	280500	151500	216000	216052.80	12.12	-277	-1231	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19284	56.94	0.36	12	0.11	3811.00	610212.00	271500	20230919	-20.07	186700	20230707	16.23	271500	-20.07	20230919	186700	16.23	20230707	271500	-20.07	20230919	186700	16.23	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
102	20231212	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	-1000	5	-0.46	1483968000	6873	45.36	217000	217500	214000	280500	151500	216000	215912.70	12.12	-277	-1034	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19106	56.42	0.35	12	0.08	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
103	20231212	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	0	3	0.00	1048804500	4856	32.05	217000	217500	214000	280500	151500	216000	215981.16	12.12	-277	-347	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19195	56.68	0.35	12	0.05	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
104	20231212	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	-1000	5	-0.46	674681500	3122	20.60	217000	217500	214000	280500	151500	216000	216105.54	12.12	-277	-182	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19106	56.42	0.35	12	0.04	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
105	20231212	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	500	2	0.23	56712000	262	1.73	217000	217500	216000	280500	151500	216000	216458.02	12.12	-277	-113	221666	218832	216166	213332	210666	218750	213250	481	64500	5000	164160	500	1	8886471	19239	56.81	0.35	12	0.00	3811.00	610212.00	271500	20230919	-20.26	186700	20230707	15.96	271500	-20.26	20230919	186700	15.96	20230707	271500	-20.26	20230919	186700	15.96	20230707	0.59	N	002380	5000	480 억	1076765	N	N	0	N	N
106	20231211	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	-1000	5	-0.46	3253560500	15112	87.96	216000	219000	213500	282000	152000	217000	215296.25	12.15	1339	-2090	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19195	56.68	0.35	12	0.17	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
107	20231211	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	-1000	5	-0.46	2846121000	13226	76.98	216000	219000	213500	282000	152000	217000	215191.37	12.15	1339	-2070	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19195	56.68	0.35	12	0.15	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
108	20231211	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	-3500	5	-1.61	2087612500	9695	56.43	216000	219000	213500	282000	152000	217000	215328.78	12.15	1339	-1616	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	18973	56.02	0.35	12	0.11	3811.00	610212.00	271500	20230919	-21.36	186700	20230707	14.35	271500	-21.36	20230919	186700	14.35	20230707	271500	-21.36	20230919	186700	14.35	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
109	20231211	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	-2000	5	-0.92	1563740500	7251	42.21	216000	219000	214000	282000	152000	217000	215658.60	12.15	1339	-1117	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19106	56.42	0.35	12	0.08	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
110	20231211	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	-2000	5	-0.92	1291930000	5985	34.84	216000	219000	214000	282000	152000	217000	215861.32	12.15	1339	-1092	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19106	56.42	0.35	12	0.07	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
111	20231211	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	-2500	5	-1.15	936020500	4326	25.18	216000	219000	214500	282000	152000	217000	216370.90	12.15	1339	-1111	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19061	56.28	0.35	12	0.05	3811.00	610212.00	271500	20230919	-20.99	186700	20230707	14.89	271500	-20.99	20230919	186700	14.89	20230707	271500	-20.99	20230919	186700	14.89	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
112	20231211	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	-1000	5	-0.46	615574500	2838	16.52	216000	219000	215500	282000	152000	217000	216904.33	12.15	1339	-546	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19195	56.68	0.35	12	0.03	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
113	20231211	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	-1000	5	-0.46	39960000	185	1.08	216000	216000	216000	282000	152000	217000	216000.00	12.15	1339	57	220000	218500	217000	215500	214000	219250	216250	481	65000	5000	164920	500	1	8886471	19195	56.68	0.35	12	0.00	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1079905	N	N	0	N	N
114	20231208	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	-500	5	-0.23	3689891500	16987	102.77	216500	218500	215500	282500	152500	217500	217218.69	12.15	0	-1990	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19284	56.94	0.36	12	0.19	3811.00	610212.00	271500	20230919	-20.07	186700	20230707	16.23	271500	-20.07	20230919	186700	16.23	20230707	271500	-20.07	20230919	186700	16.23	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
115	20231208	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	-500	5	-0.23	3292035000	15157	91.70	216500	218500	215500	282500	152500	217500	217195.69	12.15	0	-1663	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19284	56.94	0.36	12	0.17	3811.00	610212.00	271500	20230919	-20.07	186700	20230707	16.23	271500	-20.07	20230919	186700	16.23	20230707	271500	-20.07	20230919	186700	16.23	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
116	20231208	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	218000	500	2	0.23	2475094000	11395	68.94	216500	218500	215500	282500	152500	217500	217208.78	12.15	0	-1375	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19373	57.20	0.36	12	0.13	3811.00	610212.00	271500	20230919	-19.71	186700	20230707	16.76	271500	-19.71	20230919	186700	16.76	20230707	271500	-19.71	20230919	186700	16.76	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
117	20231208	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	-1000	5	-0.46	2018102000	9293	56.22	216500	218500	215500	282500	152500	217500	217163.67	12.15	0	-1106	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19239	56.81	0.35	12	0.10	3811.00	610212.00	271500	20230919	-20.26	186700	20230707	15.96	271500	-20.26	20230919	186700	15.96	20230707	271500	-20.26	20230919	186700	15.96	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
118	20231208	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	0	3	0.00	1460941500	6722	40.67	216500	218500	216500	282500	152500	217500	217337.33	12.15	0	-1208	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19328	57.07	0.36	12	0.08	3811.00	610212.00	271500	20230919	-19.89	186700	20230707	16.50	271500	-19.89	20230919	186700	16.50	20230707	271500	-19.89	20230919	186700	16.50	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
119	20231208	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	-500	5	-0.23	1005751500	4628	28.00	216500	218500	216500	282500	152500	217500	217318.82	12.15	0	-828	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19284	56.94	0.36	12	0.05	3811.00	610212.00	271500	20230919	-20.07	186700	20230707	16.23	271500	-20.07	20230919	186700	16.23	20230707	271500	-20.07	20230919	186700	16.23	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
120	20231208	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	0	3	0.00	503529500	2314	14.00	216500	218500	216500	282500	152500	217500	217601.34	12.15	0	-152	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19328	57.07	0.36	12	0.03	3811.00	610212.00	271500	20230919	-19.89	186700	20230707	16.50	271500	-19.89	20230919	186700	16.50	20230707	271500	-19.89	20230919	186700	16.50	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
121	20231208	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	0	3	0.00	54360000	251	1.52	216500	217500	216500	282500	152500	217500	216573.71	12.15	0	42	221500	219500	215500	213500	209500	220500	214500	481	65000	5000	165300	500	1	8886471	19328	57.07	0.36	12	0.00	3811.00	610212.00	271500	20230919	-19.89	186700	20230707	16.50	271500	-19.89	20230919	186700	16.50	20230707	271500	-19.89	20230919	186700	16.50	20230707	0.60	N	002380	5000	480 억	1079905	N	N	1	N	N
122	20231207	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	3000	2	1.40	3548344000	16480	81.92	213000	217500	211500	278500	150500	214500	215306.92	12.17	0	-1478	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19328	57.07	0.36	12	0.19	3811.00	610212.00	271500	20230919	-19.89	186700	20230707	16.50	271500	-19.89	20230919	186700	16.50	20230707	271500	-19.89	20230919	186700	16.50	20230707	0.59	N	002380	5000	480 억	1081150	N	N	1	N	N
123	20231207	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	2500	2	1.17	3041772000	14148	70.33	213000	217500	211500	278500	150500	214500	214996.78	12.17	0	-963	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19284	56.94	0.36	12	0.16	3811.00	610212.00	271500	20230919	-20.07	186700	20230707	16.23	271500	-20.07	20230919	186700	16.23	20230707	271500	-20.07	20230919	186700	16.23	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
124	20231207	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	1500	2	0.70	2241564000	10452	51.96	213000	216000	211500	278500	150500	214500	214462.67	12.17	0	-473	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19195	56.68	0.35	12	0.12	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
125	20231207	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	1000	2	0.47	1808592500	8445	41.98	213000	215500	211500	278500	150500	214500	214161.14	12.17	0	-522	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19150	56.55	0.35	12	0.10	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
126	20231207	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	500	2	0.23	1444449000	6752	33.56	213000	215500	211500	278500	150500	214500	213928.63	12.17	0	-602	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19106	56.42	0.35	12	0.08	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
127	20231207	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	-500	5	-0.23	1119389000	5238	26.04	213000	215500	211500	278500	150500	214500	213704.66	12.17	0	-330	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19017	56.15	0.35	12	0.06	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
128	20231207	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	500	2	0.23	804035000	3764	18.71	213000	215500	211500	278500	150500	214500	213610.67	12.17	0	265	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	19106	56.42	0.35	12	0.04	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
129	20231207	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	-1500	5	-0.70	95445000	448	2.23	213000	214000	212500	278500	150500	214500	213030.47	12.17	0	-99	220166	217332	214166	211332	208166	215750	209750	481	64000	5000	163020	500	1	8886471	18928	55.89	0.35	12	0.01	3811.00	610212.00	271500	20230919	-21.55	186700	20230707	14.09	271500	-21.55	20230919	186700	14.09	20230707	271500	-21.55	20230919	186700	14.09	20230707	0.59	N	002380	5000	480 억	1081150	N	N	0	N	N
130	20231206	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	500	2	0.23	4309940000	20082	59.33	215000	217000	211000	278000	150000	214000	214617.30	12.24	0	-6798	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19061	56.28	0.35	12	0.23	3811.00	610212.00	271500	20230919	-20.99	186700	20230707	14.89	271500	-20.99	20230919	186700	14.89	20230707	271500	-20.99	20230919	186700	14.89	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
131	20231206	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	1000	2	0.47	3434756000	16021	47.33	215000	216000	211000	278000	150000	214000	214391.03	12.24	0	-5143	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19106	56.42	0.35	12	0.18	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
132	20231206	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	0	3	0.00	2445929000	11411	33.71	215000	216000	211000	278000	150000	214000	214348.56	12.24	0	-3293	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19017	56.15	0.35	12	0.13	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
133	20231206	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	500	2	0.23	1750338000	8168	24.13	215000	216000	211000	278000	150000	214000	214292.37	12.24	0	-1821	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19061	56.28	0.35	12	0.09	3811.00	610212.00	271500	20230919	-20.99	186700	20230707	14.89	271500	-20.99	20230919	186700	14.89	20230707	271500	-20.99	20230919	186700	14.89	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
134	20231206	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	1500	2	0.70	1243318000	5811	17.17	215000	216000	211000	278000	150000	214000	213959.34	12.24	0	-750	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19150	56.55	0.35	12	0.07	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
135	20231206	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	0	3	0.00	870984000	4078	12.05	215000	215500	211000	278000	150000	214000	213580.45	12.24	0	-432	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19017	56.15	0.35	12	0.05	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
136	20231206	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	-500	5	-0.23	570742000	2671	7.89	215000	215500	211000	278000	150000	214000	213680.18	12.24	0	-579	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	18973	56.02	0.35	12	0.03	3811.00	610212.00	271500	20230919	-21.36	186700	20230707	14.35	271500	-21.36	20230919	186700	14.35	20230707	271500	-21.36	20230919	186700	14.35	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
137	20231206	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	1500	2	0.70	21946000	102	0.30	215000	215500	215000	278000	150000	214000	215242.11	12.24	0	-44	221000	217500	213000	209500	205000	219250	211250	481	64000	5000	162640	500	1	8886471	19150	56.55	0.35	12	0.00	3811.00	610212.00	271500	20230919	-20.63	186700	20230707	15.43	271500	-20.63	20230919	186700	15.43	20230707	271500	-20.63	20230919	186700	15.43	20230707	0.60	N	002380	5000	480 억	1087681	N	N	47	N	N
138	20231205	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	4000	2	1.90	7244549000	33792	116.62	210000	216500	208500	273000	147000	210000	214386.93	12.16	0	-909	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	19017	56.15	0.35	12	0.38	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.59	N	002380	5000	480 억	1080260	N	N	47	N	N
139	20231205	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	6000	2	2.86	6503292500	30343	104.72	210000	216500	208500	273000	147000	210000	214326.10	12.16	0	-53	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	19195	56.68	0.35	12	0.34	3811.00	610212.00	271500	20230919	-20.44	186700	20230707	15.69	271500	-20.44	20230919	186700	15.69	20230707	271500	-20.44	20230919	186700	15.69	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
140	20231205	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	5000	2	2.38	5163573500	24136	83.30	210000	216000	208500	273000	147000	210000	213936.75	12.16	0	1905	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	19106	56.42	0.35	12	0.27	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
141	20231205	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	5000	2	2.38	4022320500	18836	65.01	210000	215500	208500	273000	147000	210000	213544.49	12.16	0	3406	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	19106	56.42	0.35	12	0.21	3811.00	610212.00	271500	20230919	-20.81	186700	20230707	15.16	271500	-20.81	20230919	186700	15.16	20230707	271500	-20.81	20230919	186700	15.16	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
142	20231205	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	4000	2	1.90	3228631500	15144	52.27	210000	215000	208500	273000	147000	210000	213195.63	12.16	0	2615	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	19017	56.15	0.35	12	0.17	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
143	20231205	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	4000	2	1.90	2357459500	11082	38.25	210000	214500	208500	273000	147000	210000	212728.95	12.16	0	2713	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	19017	56.15	0.35	12	0.12	3811.00	610212.00	271500	20230919	-21.18	186700	20230707	14.62	271500	-21.18	20230919	186700	14.62	20230707	271500	-21.18	20230919	186700	14.62	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
144	20231205	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	3000	2	1.43	931423000	4402	15.19	210000	213500	208500	273000	147000	210000	211591.23	12.16	0	-54	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	18928	55.89	0.35	12	0.05	3811.00	610212.00	271500	20230919	-21.55	186700	20230707	14.09	271500	-21.55	20230919	186700	14.09	20230707	271500	-21.55	20230919	186700	14.09	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
145	20231205	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-500	5	-0.24	41570000	198	0.68	210000	211500	209000	273000	147000	210000	209949.24	12.16	0	-75	217333	213666	211333	207666	205333	212500	206500	481	63000	5000	159600	500	1	8886471	18617	54.97	0.34	12	0.00	3811.00	610212.00	271500	20230919	-22.84	186700	20230707	12.21	271500	-22.84	20230919	186700	12.21	20230707	271500	-22.84	20230919	186700	12.21	20230707	0.59	N	002380	5000	480 억	1080260	N	N	48	N	N
146	20231204	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	0	3	0.00	6140729000	28963	118.54	213000	215000	209000	273000	147000	210000	212020.27	12.23	0	2945	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18662	55.10	0.34	12	0.33	3811.00	610212.00	271500	20230919	-22.65	186700	20230707	12.48	271500	-22.65	20230919	186700	12.48	20230707	271500	-22.65	20230919	186700	12.48	20230707	0.61	N	002380	5000	480 억	1087110	N	N	48	N	N
147	20231204	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	1500	2	0.71	5749598000	27105	110.94	213000	215000	209000	273000	147000	210000	212123.15	12.23	0	2800	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18795	55.50	0.35	12	0.31	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
148	20231204	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	1500	2	0.71	5290539500	24932	102.04	213000	215000	209000	273000	147000	210000	212198.76	12.23	0	2493	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18795	55.50	0.35	12	0.28	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
149	20231204	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	0	3	0.00	4463033500	21000	85.95	213000	215000	210000	273000	147000	210000	212525.40	12.23	0	2377	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18662	55.10	0.34	12	0.24	3811.00	610212.00	271500	20230919	-22.65	186700	20230707	12.48	271500	-22.65	20230919	186700	12.48	20230707	271500	-22.65	20230919	186700	12.48	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
150	20231204	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	1500	2	0.71	3450051500	16186	66.25	213000	215000	210500	273000	147000	210000	213150.35	12.23	0	2516	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18795	55.50	0.35	12	0.18	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
151	20231204	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	3500	2	1.67	2512208000	11765	48.15	213000	215000	210500	273000	147000	210000	213532.34	12.23	0	2585	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18973	56.02	0.35	12	0.13	3811.00	610212.00	271500	20230919	-21.36	186700	20230707	14.35	271500	-21.36	20230919	186700	14.35	20230707	271500	-21.36	20230919	186700	14.35	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
152	20231204	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	3500	2	1.67	1394591500	6549	26.80	213000	214500	210500	273000	147000	210000	212947.24	12.23	0	2366	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18973	56.02	0.35	12	0.07	3811.00	610212.00	271500	20230919	-21.36	186700	20230707	14.35	271500	-21.36	20230919	186700	14.35	20230707	271500	-21.36	20230919	186700	14.35	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
153	20231204	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	2000	2	0.95	18103000	85	0.35	213000	213000	212000	273000	147000	210000	212976.47	12.23	0	33	214333	212166	210333	208166	206333	212000	208000	481	63000	5000	159600	500	1	8886471	18839	55.63	0.35	12	0.00	3811.00	610212.00	271500	20230919	-21.92	186700	20230707	13.55	271500	-21.92	20230919	186700	13.55	20230707	271500	-21.92	20230919	186700	13.55	20230707	0.61	N	002380	5000	480 억	1087110	N	N	16	N	N
154	20231201	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	1500	2	0.72	5141642500	24420	54.28	210000	212500	208500	271000	146000	208500	210550.97	12.23	0	-866	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18662	55.10	0.34	12	0.27	3811.00	610212.00	271500	20230919	-22.65	186700	20230707	12.48	271500	-22.65	20230919	186700	12.48	20230707	271500	-22.65	20230919	186700	12.48	20230707	0.47	N	002380	5000	480 억	1086781	N	N	16	N	N
155	20231201	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	211000	2500	2	1.20	4438158000	21073	46.84	210000	212500	208500	271000	146000	208500	210608.74	12.23	0	-1251	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18750	55.37	0.35	12	0.24	3811.00	610212.00	271500	20230919	-22.28	186700	20230707	13.02	271500	-22.28	20230919	186700	13.02	20230707	271500	-22.28	20230919	186700	13.02	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N
156	20231201	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	2000	2	0.96	3790458500	18000	40.01	210000	212500	208500	271000	146000	208500	210581.03	12.23	0	-1049	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18706	55.23	0.34	12	0.20	3811.00	610212.00	271500	20230919	-22.47	186700	20230707	12.75	271500	-22.47	20230919	186700	12.75	20230707	271500	-22.47	20230919	186700	12.75	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N
157	20231201	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	1500	2	0.72	3088728500	14670	32.61	210000	212500	208500	271000	146000	208500	210547.27	12.23	0	-376	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18662	55.10	0.34	12	0.17	3811.00	610212.00	271500	20230919	-22.65	186700	20230707	12.48	271500	-22.65	20230919	186700	12.48	20230707	271500	-22.65	20230919	186700	12.48	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N
158	20231201	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	2000	2	0.96	2588718500	12290	27.32	210000	212500	208500	271000	146000	208500	210636.17	12.23	0	493	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18706	55.23	0.34	12	0.14	3811.00	610212.00	271500	20230919	-22.47	186700	20230707	12.75	271500	-22.47	20230919	186700	12.75	20230707	271500	-22.47	20230919	186700	12.75	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N
159	20231201	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	209000	500	2	0.24	2229267500	10584	23.52	210000	212500	208500	271000	146000	208500	210626.18	12.23	0	240	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18573	54.84	0.34	12	0.12	3811.00	610212.00	271500	20230919	-23.02	186700	20230707	11.94	271500	-23.02	20230919	186700	11.94	20230707	271500	-23.02	20230919	186700	11.94	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N
160	20231201	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	3000	2	1.44	1041401000	4955	11.01	210000	211500	208500	271000	146000	208500	210171.75	12.23	0	962	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18795	55.50	0.35	12	0.06	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N
161	20231201	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	211000	2500	2	1.20	54660500	260	0.58	210000	211000	210000	271000	146000	208500	210232.69	12.23	0	19	216500	212500	210500	206500	204500	211500	205500	481	62500	5000	158460	500	1	8886471	18750	55.37	0.35	12	0.00	3811.00	610212.00	271500	20230919	-22.28	186700	20230707	13.02	271500	-22.28	20230919	186700	13.02	20230707	271500	-22.28	20230919	186700	13.02	20230707	0.47	N	002380	5000	480 억	1086781	N	N	29	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History