KissMeData/002380/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
3	20241231	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
4	20241231	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
5	20241231	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
6	20241231	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
7	20241231	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
8	20241231	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
9	20241231	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3523756000	14986	105.82	233500	237500	232000	302500	163500	233000	235138.63	13.21	-244	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173533	N	N	360	N	N
10	20241230	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	3511815000	14935	105.46	233500	237500	232000	302500	163500	233000	235138.63	13.21	0	-21	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173777	N	N	360	N	N
11	20241230	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	4000	2	1.72	3057963000	13015	91.90	233500	237500	232000	302500	163500	233000	234956.82	13.21	0	719	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	21061	9.90	0.38	12	0.15	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
12	20241230	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1500	2	0.64	1978212000	8449	59.66	233500	236500	232000	302500	163500	233000	234135.64	13.21	0	834	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20839	9.80	0.38	12	0.10	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
13	20241230	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	1624602500	6934	48.96	233500	236500	232000	302500	163500	233000	234295.14	13.21	0	448	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20661	9.72	0.38	12	0.08	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
14	20241230	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1500	2	0.64	1319605500	5627	39.73	233500	236500	232000	302500	163500	233000	234513.15	13.21	0	1107	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20839	9.80	0.38	12	0.06	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
15	20241230	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	1229240000	5242	37.01	233500	236500	232000	302500	163500	233000	234498.28	13.21	0	1171	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20928	9.84	0.38	12	0.06	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
16	20241230	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	1000	2	0.43	915087500	3907	27.59	233500	236000	232000	302500	163500	233000	234217.43	13.21	0	718	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20794	9.78	0.38	12	0.04	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
17	20241230	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	1000	2	0.43	251574500	1077	7.60	233500	235000	232000	302500	163500	233000	233588.21	13.21	0	814	238666	235832	233166	230332	227666	237250	231750	481	69500	5000	177080	500	1	8886471	20794	9.78	0.38	12	0.01	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1173777	N	N	5	N	N
18	20241227	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	500	2	0.22	3303429000	14155	56.76	230500	236000	230500	302000	163000	232500	233375.91	13.21	0	2458	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20705	9.74	0.38	12	0.16	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.48	N	002380	5000	480 억	1173743	N	N	5	N	N
19	20241227	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	1500	2	0.65	2916676000	12503	50.13	230500	236000	230500	302000	163000	232500	233278.40	13.21	0	2790	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20794	9.78	0.38	12	0.14	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
20	20241227	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	500	2	0.22	2454534000	10523	42.19	230500	236000	230500	302000	163000	232500	233254.56	13.21	0	2527	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20705	9.74	0.38	12	0.12	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
21	20241227	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	1000	2	0.43	2129718000	9129	36.61	230500	236000	230500	302000	163000	232500	233291.92	13.21	0	2511	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20750	9.76	0.38	12	0.10	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
22	20241227	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	500	2	0.22	1783797500	7643	30.65	230500	236000	230500	302000	163000	232500	233390.29	13.21	0	2035	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20705	9.74	0.38	12	0.09	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
23	20241227	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	1000	2	0.43	1373997500	5883	23.59	230500	236000	230500	302000	163000	232500	233554.78	13.21	0	2156	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20750	9.76	0.38	12	0.07	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
24	20241227	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	2500	2	1.08	825364000	3535	14.17	230500	236000	230500	302000	163000	232500	233484.84	13.21	0	1266	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20883	9.82	0.38	12	0.04	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
25	20241227	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	500	2	0.22	71252000	308	1.24	230500	233000	230500	302000	163000	232500	231318.48	13.21	0	106	239833	236166	232333	228666	224833	238000	230500	481	69500	5000	176700	500	1	8886471	20705	9.74	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.48	N	002380	5000	480 억	1173743	N	N	198	N	N
26	20241226	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	4000	2	1.75	5813502000	24896	185.09	228500	236000	228500	297000	160000	228500	233512.30	13.13	0	6389	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20661	9.72	0.38	12	0.28	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.48	N	002380	5000	480 억	1166631	N	N	198	N	N
27	20241226	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	5000	2	2.19	5241198500	22438	166.81	228500	236000	228500	297000	160000	228500	233585.81	13.13	0	5587	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20750	9.76	0.38	12	0.25	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
28	20241226	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	5500	2	2.41	4534177000	19413	144.32	228500	236000	228500	297000	160000	228500	233563.95	13.13	0	6020	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20794	9.78	0.38	12	0.22	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
29	20241226	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	5500	2	2.41	3918133000	16782	124.76	228500	236000	228500	297000	160000	228500	233472.35	13.13	0	6424	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20794	9.78	0.38	12	0.19	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
30	20241226	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	5500	2	2.41	2587606000	11110	82.60	228500	235000	228500	297000	160000	228500	232907.83	13.13	0	4611	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20794	9.78	0.38	12	0.13	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
31	20241226	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	4500	2	1.97	2207254000	9482	70.49	228500	235000	228500	297000	160000	228500	232783.59	13.13	0	4428	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20705	9.74	0.38	12	0.11	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
32	20241226	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	4000	2	1.75	1280041000	5510	40.96	228500	235000	228500	297000	160000	228500	232312.34	13.13	0	2798	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20661	9.72	0.38	12	0.06	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
33	20241226	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	1000	2	0.44	29983000	131	0.97	228500	230000	228500	297000	160000	228500	228877.86	13.13	0	-32	234833	231666	229333	226166	223833	230500	225000	481	68500	5000	173660	500	1	8886471	20394	9.59	0.37	12	0.00	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.48	N	002380	5000	480 억	1166631	N	N	352	N	N
34	20241224	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	3045387500	13323	91.49	231500	232500	227000	300000	162000	231000	228581.28	13.13	0	-161	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20306	9.55	0.37	12	0.15	23931.00	616916.00	345000	20240717	-33.77	199900	20240118	14.31	345000	-33.77	20240717	199900	14.31	20240118	345000	-33.77	20240717	199900	14.31	20240118	0.49	N	002380	5000	480 억	1166553	N	N	349	N	N
35	20241224	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	2820792000	12340	84.74	231500	232500	227000	300000	162000	231000	228589.30	13.13	0	-529	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20350	9.57	0.37	12	0.14	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
36	20241224	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1500	5	-0.65	2537656500	11101	76.23	231500	232500	227000	300000	162000	231000	228597.11	13.13	0	-729	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20394	9.59	0.37	12	0.12	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
37	20241224	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	2213254000	9679	66.46	231500	232500	227000	300000	162000	231000	228665.56	13.13	0	-745	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20261	9.53	0.37	12	0.11	23931.00	616916.00	345000	20240717	-33.91	199900	20240118	14.06	345000	-33.91	20240717	199900	14.06	20240118	345000	-33.91	20240717	199900	14.06	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
38	20241224	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	1884629500	8235	56.55	231500	232500	227500	300000	162000	231000	228856.04	13.13	0	-650	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20261	9.53	0.37	12	0.09	23931.00	616916.00	345000	20240717	-33.91	199900	20240118	14.06	345000	-33.91	20240717	199900	14.06	20240118	345000	-33.91	20240717	199900	14.06	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
39	20241224	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	1497636000	6536	44.88	231500	232500	227500	300000	162000	231000	229136.47	13.13	0	-598	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20261	9.53	0.37	12	0.07	23931.00	616916.00	345000	20240717	-33.91	199900	20240118	14.06	345000	-33.91	20240717	199900	14.06	20240118	345000	-33.91	20240717	199900	14.06	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
40	20241224	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	845477500	3680	25.27	231500	232500	228500	300000	162000	231000	229749.32	13.13	0	-978	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20350	9.57	0.37	12	0.04	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
41	20241224	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	500	2	0.22	17138000	74	0.51	231500	232500	231500	300000	162000	231000	231594.59	13.13	0	8	235666	233332	230166	227832	224666	234500	229000	481	69000	5000	175560	500	1	8886471	20572	9.67	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.49	N	002380	5000	480 억	1166553	N	N	121	N	N
42	20241223	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	3000	2	1.32	3355195500	14563	79.50	228500	232500	227000	296000	160000	228000	230391.70	13.09	-406	3473	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20528	9.65	0.37	12	0.16	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1163445	N	N	121	N	N
43	20241223	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	2974716500	12915	70.50	228500	232500	227000	296000	160000	228000	230330.35	13.09	-406	2776	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.15	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
44	20241223	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	3000	2	1.32	2338603000	10166	55.50	228500	232000	227000	296000	160000	228000	230041.61	13.09	-406	1739	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20528	9.65	0.37	12	0.11	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
45	20241223	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	1500	2	0.66	1837934500	7996	43.65	228500	232000	227000	296000	160000	228000	229856.74	13.09	-406	1096	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20394	9.59	0.37	12	0.09	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
46	20241223	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	3000	2	1.32	1563427500	6804	37.14	228500	232000	227000	296000	160000	228000	229780.64	13.09	-406	662	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20528	9.65	0.37	12	0.08	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
47	20241223	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	3000	2	1.32	1272424500	5541	30.25	228500	232000	227000	296000	160000	228000	229638.06	13.09	-406	488	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20528	9.65	0.37	12	0.06	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
48	20241223	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	831341000	3627	19.80	228500	231000	227000	296000	160000	228000	229208.99	13.09	-406	-289	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.04	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
49	20241223	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	1500	2	0.66	51488500	225	1.23	228500	230000	228500	296000	160000	228000	228837.78	13.09	-406	-23	233000	230500	228000	225500	223000	229250	224250	481	68000	5000	173280	500	1	8886471	20394	9.59	0.37	12	0.00	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.48	N	002380	5000	480 억	1163445	N	N	28	N	N
50	20241220	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-2500	5	-1.08	4150396500	18302	75.69	228500	230500	225500	299500	161500	230500	226772.70	13.13	0	-3952	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20261	9.53	0.37	12	0.21	23931.00	616916.00	345000	20240717	-33.91	199900	20240118	14.06	345000	-33.91	20240717	199900	14.06	20240118	345000	-33.91	20240717	199900	14.06	20240118	0.48	N	002380	5000	480 억	1167214	N	N	28	N	N
51	20241220	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3500	5	-1.52	3637032000	16046	66.36	228500	230500	225500	299500	161500	230500	226662.84	13.13	0	-3975	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20172	9.49	0.37	12	0.18	23931.00	616916.00	345000	20240717	-34.20	199900	20240118	13.56	345000	-34.20	20240717	199900	13.56	20240118	345000	-34.20	20240717	199900	13.56	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
52	20241220	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-4000	5	-1.74	3099772000	13676	56.56	228500	230500	225500	299500	161500	230500	226657.79	13.13	0	-3700	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20128	9.46	0.37	12	0.15	23931.00	616916.00	345000	20240717	-34.35	199900	20240118	13.31	345000	-34.35	20240717	199900	13.31	20240118	345000	-34.35	20240717	199900	13.31	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
53	20241220	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-4000	5	-1.74	2527034500	11144	46.09	228500	230500	225500	299500	161500	230500	226761.89	13.13	0	-3133	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20128	9.46	0.37	12	0.13	23931.00	616916.00	345000	20240717	-34.35	199900	20240118	13.31	345000	-34.35	20240717	199900	13.31	20240118	345000	-34.35	20240717	199900	13.31	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
54	20241220	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3500	5	-1.52	2121655500	9355	38.69	228500	230500	225500	299500	161500	230500	226793.75	13.13	0	-2588	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20172	9.49	0.37	12	0.11	23931.00	616916.00	345000	20240717	-34.20	199900	20240118	13.56	345000	-34.20	20240717	199900	13.56	20240118	345000	-34.20	20240717	199900	13.56	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
55	20241220	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-4000	5	-1.74	1794812500	7916	32.74	228500	230500	225500	299500	161500	230500	226732.25	13.13	0	-2237	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20128	9.46	0.37	12	0.09	23931.00	616916.00	345000	20240717	-34.35	199900	20240118	13.31	345000	-34.35	20240717	199900	13.31	20240118	345000	-34.35	20240717	199900	13.31	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
56	20241220	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-4000	5	-1.74	1440270000	6356	26.29	228500	230500	225500	299500	161500	230500	226600.06	13.13	0	-1853	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20128	9.46	0.37	12	0.07	23931.00	616916.00	345000	20240717	-34.35	199900	20240118	13.31	345000	-34.35	20240717	199900	13.31	20240118	345000	-34.35	20240717	199900	13.31	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
57	20241220	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-3000	5	-1.30	64393500	282	1.17	228500	230500	227500	299500	161500	230500	228345.74	13.13	0	-235	235833	233166	231333	228666	226833	232250	227750	481	69000	5000	175180	500	1	8886471	20217	9.51	0.37	12	0.00	23931.00	616916.00	345000	20240717	-34.06	199900	20240118	13.81	345000	-34.06	20240717	199900	13.81	20240118	345000	-34.06	20240717	199900	13.81	20240118	0.48	N	002380	5000	480 억	1167214	N	N	20	N	N
58	20241219	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-7500	5	-3.15	5572822000	24112	155.82	234000	234000	229500	309000	167000	238000	231122.66	13.21	0	-7115	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20483	9.63	0.37	12	0.27	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.48	N	002380	5000	480 억	1173674	N	N	20	N	N
59	20241219	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-7500	5	-3.15	5103591000	22075	142.66	234000	234000	229500	309000	167000	238000	231193.25	13.21	0	-6788	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20483	9.63	0.37	12	0.25	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
60	20241219	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-6000	5	-2.52	4293570500	18563	119.96	234000	234000	229500	309000	167000	238000	231297.23	13.21	0	-6034	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20617	9.69	0.38	12	0.21	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	345000	-32.75	20240717	199900	16.06	20240118	345000	-32.75	20240717	199900	16.06	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
61	20241219	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-7500	5	-3.15	3875651000	16754	108.27	234000	234000	229500	309000	167000	238000	231326.91	13.21	0	-5918	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20483	9.63	0.37	12	0.19	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
62	20241219	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-6500	5	-2.73	3154903500	13624	88.04	234000	234000	230000	309000	167000	238000	231569.55	13.21	0	-5340	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20572	9.67	0.38	12	0.15	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
63	20241219	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-7000	5	-2.94	2720218000	11740	75.87	234000	234000	230000	309000	167000	238000	231705.11	13.21	0	-4715	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20528	9.65	0.37	12	0.13	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
64	20241219	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-7000	5	-2.94	1714788000	7390	47.76	234000	234000	230500	309000	167000	238000	232041.68	13.21	0	-3785	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20528	9.65	0.37	12	0.08	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
65	20241219	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-7000	5	-2.94	131707500	566	3.66	234000	234000	231000	309000	167000	238000	232698.76	13.21	0	-395	241666	239832	237666	235832	233666	238750	234750	481	71000	5000	180880	500	1	8886471	20528	9.65	0.37	12	0.01	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.48	N	002380	5000	480 억	1173674	N	N	40	N	N
66	20241218	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	500	2	0.21	3670105000	15423	111.24	238500	239500	235500	308500	166500	237500	237963.11	13.22	0	-1161	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21150	9.95	0.39	12	0.17	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	345000	-31.01	20240717	199900	19.06	20240118	345000	-31.01	20240717	199900	19.06	20240118	0.47	N	002380	5000	480 억	1174667	N	N	40	N	N
67	20241218	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	0	3	0.00	3294530500	13846	99.87	238500	239500	235500	308500	166500	237500	237940.96	13.22	0	-1149	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21105	9.92	0.38	12	0.16	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
68	20241218	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	1000	2	0.42	2584145500	10860	78.33	238500	239500	235500	308500	166500	237500	237950.78	13.22	0	-1153	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21194	9.97	0.39	12	0.12	23931.00	616916.00	345000	20240717	-30.87	199900	20240118	19.31	345000	-30.87	20240717	199900	19.31	20240118	345000	-30.87	20240717	199900	19.31	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
69	20241218	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	0	3	0.00	1978417000	8322	60.03	238500	239500	235500	308500	166500	237500	237733.36	13.22	0	-1470	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21105	9.92	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
70	20241218	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-500	5	-0.21	1579337500	6645	47.93	238500	239500	235500	308500	166500	237500	237673.06	13.22	0	-1507	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21061	9.90	0.38	12	0.07	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
71	20241218	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	1000	2	0.42	1289580000	5427	39.14	238500	239500	235500	308500	166500	237500	237623.00	13.22	0	-1234	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21194	9.97	0.39	12	0.06	23931.00	616916.00	345000	20240717	-30.87	199900	20240118	19.31	345000	-30.87	20240717	199900	19.31	20240118	345000	-30.87	20240717	199900	19.31	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
72	20241218	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	0	3	0.00	825948000	3477	25.08	238500	239500	235500	308500	166500	237500	237546.16	13.22	0	-846	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	21105	9.92	0.38	12	0.04	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
73	20241218	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-1500	5	-0.63	135489000	569	4.10	238500	239500	235500	308500	166500	237500	238117.75	13.22	0	-338	241833	239666	236333	234166	230833	240250	234750	481	71000	5000	180500	500	1	8886471	20972	9.86	0.38	12	0.01	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.47	N	002380	5000	480 억	1174667	N	N	39	N	N
74	20241217	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	1000	2	0.42	3267697000	13829	87.94	237500	238500	233000	307000	166000	236500	236292.19	13.24	0	-1828	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	21105	9.92	0.38	12	0.16	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.46	N	002380	5000	480 억	1176832	N	N	39	N	N
75	20241217	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	0	3	0.00	2796258500	11841	75.30	237500	238500	233000	307000	166000	236500	236150.51	13.24	0	-1476	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	21017	9.88	0.38	12	0.13	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
76	20241217	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	500	2	0.21	2456189500	10406	66.17	237500	238500	233000	307000	166000	236500	236035.85	13.24	0	-1140	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	21061	9.90	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
77	20241217	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-500	5	-0.21	1816455000	7707	49.01	237500	238500	233000	307000	166000	236500	235688.88	13.24	0	-1685	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	20972	9.86	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
78	20241217	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	0	3	0.00	1547482500	6566	41.75	237500	238500	233000	307000	166000	236500	235681.04	13.24	0	-1290	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	21017	9.88	0.38	12	0.07	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
79	20241217	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	1000	2	0.42	1306610000	5548	35.28	237500	238500	233000	307000	166000	236500	235509.92	13.24	0	-1063	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	21105	9.92	0.38	12	0.06	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
80	20241217	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-1000	5	-0.42	792850500	3377	21.47	237500	237500	233000	307000	166000	236500	234779.03	13.24	0	-871	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	20928	9.84	0.38	12	0.04	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
81	20241217	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-1500	5	-0.63	71309500	302	1.92	237500	237500	234500	307000	166000	236500	236122.92	13.24	0	-83	245500	241000	238000	233500	230500	239500	232000	481	70500	5000	179740	500	1	8886471	20883	9.82	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.46	N	002380	5000	480 억	1176832	N	N	169	N	N
82	20241216	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-3500	5	-1.46	3717066500	15695	123.30	241000	242500	235000	312000	168000	240000	236832.06	13.28	0	-2927	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	21017	9.88	0.38	12	0.18	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.47	N	002380	5000	480 억	1179751	N	N	169	N	N
83	20241216	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-4000	5	-1.67	3277591500	13836	108.70	241000	242500	235000	312000	168000	240000	236888.66	13.28	0	-2442	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	20972	9.86	0.38	12	0.16	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
84	20241216	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-3500	5	-1.46	2768105500	11679	91.75	241000	242500	235000	312000	168000	240000	237015.63	13.28	0	-2233	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	21017	9.88	0.38	12	0.13	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
85	20241216	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-3000	5	-1.25	2424668000	10230	80.37	241000	242500	235000	312000	168000	240000	237015.44	13.28	0	-2196	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	21061	9.90	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
86	20241216	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-3000	5	-1.25	2200227500	9285	72.94	241000	242500	235000	312000	168000	240000	236965.81	13.28	0	-2075	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	21061	9.90	0.38	12	0.10	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
87	20241216	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-3500	5	-1.46	1957042500	8258	64.88	241000	242500	235000	312000	168000	240000	236987.47	13.28	0	-1904	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	21017	9.88	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
88	20241216	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-4500	5	-1.88	1291736000	5439	42.73	241000	242500	235000	312000	168000	240000	237495.13	13.28	0	-1487	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	20928	9.84	0.38	12	0.06	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
89	20241216	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	2000	2	0.83	88230500	366	2.88	241000	242500	239500	312000	168000	240000	241066.94	13.28	0	-75	245000	242500	239000	236500	233000	243750	237750	481	72000	5000	182400	500	1	8886471	21505	10.11	0.39	12	0.00	23931.00	616916.00	345000	20240717	-29.86	199900	20240118	21.06	345000	-29.86	20240717	199900	21.06	20240118	345000	-29.86	20240717	199900	21.06	20240118	0.47	N	002380	5000	480 억	1179751	N	N	48	N	N
90	20241213	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	1500	2	0.63	3022592000	12643	48.57	236500	241500	235500	310000	167000	238500	239071.20	13.31	0	-1674	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21328	10.03	0.39	12	0.14	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	345000	-30.43	20240717	199900	20.06	20240118	345000	-30.43	20240717	199900	20.06	20240118	0.46	N	002380	5000	480 억	1183179	N	N	39	N	N
91	20241213	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	1000	2	0.42	2508183500	10496	40.32	236500	241500	235500	310000	167000	238500	238965.65	13.31	0	-1995	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21283	10.01	0.39	12	0.12	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
92	20241213	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	1000	2	0.42	2230376000	9335	35.86	236500	241500	235500	310000	167000	238500	238926.19	13.31	0	-1827	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21283	10.01	0.39	12	0.11	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
93	20241213	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	2000	2	0.84	1962753000	8220	31.58	236500	241500	235500	310000	167000	238500	238777.74	13.31	0	-1156	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21372	10.05	0.39	12	0.09	23931.00	616916.00	345000	20240717	-30.29	199900	20240118	20.31	345000	-30.29	20240717	199900	20.31	20240118	345000	-30.29	20240717	199900	20.31	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
94	20241213	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	1500	2	0.63	1630197500	6835	26.26	236500	241500	235500	310000	167000	238500	238507.32	13.31	0	-973	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21328	10.03	0.39	12	0.08	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	345000	-30.43	20240717	199900	20.06	20240118	345000	-30.43	20240717	199900	20.06	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
95	20241213	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-500	5	-0.21	1452247500	6090	23.39	236500	241500	235500	310000	167000	238500	238464.29	13.31	0	-799	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21150	9.95	0.39	12	0.07	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	345000	-31.01	20240717	199900	19.06	20240118	345000	-31.01	20240717	199900	19.06	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
96	20241213	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	500	2	0.21	777614000	3268	12.55	236500	240000	235500	310000	167000	238500	237947.98	13.31	0	265	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21239	9.99	0.39	12	0.04	23931.00	616916.00	345000	20240717	-30.72	199900	20240118	19.56	345000	-30.72	20240717	199900	19.56	20240118	345000	-30.72	20240717	199900	19.56	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
97	20241213	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-500	5	-0.21	55734000	235	0.90	236500	238000	236000	310000	167000	238500	237165.96	13.31	0	-35	242833	240666	236333	234166	229833	241750	235250	481	71500	5000	181260	500	1	8886471	21150	9.95	0.39	12	0.00	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	345000	-31.01	20240717	199900	19.06	20240118	345000	-31.01	20240717	199900	19.06	20240118	0.46	N	002380	5000	480 억	1183179	N	N	102	N	N
98	20241212	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	6000	2	2.58	6160834000	26021	145.39	235000	238500	232000	302000	163000	232500	236762.59	13.25	0	5162	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	21194	9.97	0.39	12	0.29	23931.00	616916.00	345000	20240717	-30.87	199900	20240118	19.31	345000	-30.87	20240717	199900	19.31	20240118	345000	-30.87	20240717	199900	19.31	20240118	0.48	N	002380	5000	480 억	1177025	N	N	102	N	N
99	20241212	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	3500	2	1.51	3367937500	14301	79.91	235000	238500	232000	302000	163000	232500	235503.64	13.25	0	1707	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	20972	9.86	0.38	12	0.16	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
100	20241212	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	3000	2	1.29	2660648000	11299	63.13	235000	238500	232000	302000	163000	232500	235476.41	13.25	0	1943	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	20928	9.84	0.38	12	0.13	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
101	20241212	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	4000	2	1.72	2379109000	10104	56.46	235000	238500	232000	302000	163000	232500	235462.09	13.25	0	2349	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	21017	9.88	0.38	12	0.11	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
102	20241212	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	3000	2	1.29	2065824000	8771	49.01	235000	238500	232000	302000	163000	232500	235528.90	13.25	0	2317	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	20928	9.84	0.38	12	0.10	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
103	20241212	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	4500	2	1.94	1764713500	7493	41.87	235000	238500	232000	302000	163000	232500	235514.95	13.25	0	2390	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	21061	9.90	0.38	12	0.08	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
104	20241212	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	1000	2	0.43	628153500	2676	14.95	235000	237000	232000	302000	163000	232500	234735.99	13.25	0	200	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	20750	9.76	0.38	12	0.03	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
105	20241212	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	2000	2	0.86	22547000	96	0.54	235000	235000	234500	302000	163000	232500	234864.58	13.25	0	6	238166	235332	232166	229332	226166	236750	230750	481	69500	5000	176700	500	1	8886471	20839	9.80	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.48	N	002380	5000	480 억	1177025	N	N	31	N	N
106	20241211	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	4133542500	17876	57.38	232000	235000	229000	304500	164500	234500	231232.21	13.23	0	2097	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20661	9.72	0.38	12	0.20	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.50	N	002380	5000	480 억	1175256	N	N	31	N	N
107	20241211	150124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-2500	5	-1.07	3505099000	15169	48.69	232000	235000	229000	304500	164500	234500	231069.88	13.23	0	1671	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20617	9.69	0.38	12	0.17	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	345000	-32.75	20240717	199900	16.06	20240118	345000	-32.75	20240717	199900	16.06	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
108	20241211	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-5000	5	-2.13	2845539500	12316	39.53	232000	235000	229000	304500	164500	234500	231044.13	13.23	0	1356	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20394	9.59	0.37	12	0.14	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
109	20241211	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	2217654500	9584	30.76	232000	235000	229500	304500	164500	234500	231391.33	13.23	0	966	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20483	9.63	0.37	12	0.11	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
110	20241211	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	1770625000	7642	24.53	232000	235000	230000	304500	164500	234500	231696.55	13.23	0	696	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20483	9.63	0.37	12	0.09	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
111	20241211	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	1378289500	5942	19.07	232000	235000	230500	304500	164500	234500	231957.17	13.23	0	536	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20572	9.67	0.38	12	0.07	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
112	20241211	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	843268500	3630	11.65	232000	235000	231000	304500	164500	234500	232305.37	13.23	0	231	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20572	9.67	0.38	12	0.04	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
113	20241211	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	38520500	166	0.53	232000	233000	232000	304500	164500	234500	232051.20	13.23	0	3	246500	240500	228500	222500	210500	243500	225500	481	70000	5000	178220	500	1	8886471	20661	9.72	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.50	N	002380	5000	480 억	1175256	N	N	49	N	N
114	20241210	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	18000	2	8.31	7133388000	31066	90.62	216500	234500	216500	281000	152000	216500	229620.84	13.07	0	11351	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20839	9.80	0.38	12	0.35	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1161642	N	N	49	N	N
115	20241210	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	16000	2	7.39	5969578500	26091	76.11	216500	233000	216500	281000	152000	216500	228798.85	13.07	0	9300	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20661	9.72	0.38	12	0.29	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
116	20241210	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	15500	2	7.16	4952716000	21714	63.34	216500	233000	216500	281000	152000	216500	228089.14	13.07	0	8349	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20617	9.69	0.38	12	0.24	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	345000	-32.75	20240717	199900	16.06	20240118	345000	-32.75	20240717	199900	16.06	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
117	20241210	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	15000	2	6.93	4359957000	19156	55.88	216500	233000	216500	281000	152000	216500	227603.26	13.07	0	7688	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20572	9.67	0.38	12	0.22	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
118	20241210	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	16000	2	7.39	3752247000	16535	48.23	216500	233000	216500	281000	152000	216500	226928.18	13.07	0	6821	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20661	9.72	0.38	12	0.19	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
119	20241210	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	15500	2	7.16	3168198500	14021	40.90	216500	232000	216500	281000	152000	216500	225961.63	13.07	0	5746	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20617	9.69	0.38	12	0.16	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	345000	-32.75	20240717	199900	16.06	20240118	345000	-32.75	20240717	199900	16.06	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
120	20241210	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	11000	2	5.08	1968969500	8795	25.66	216500	228500	216500	281000	152000	216500	223874.57	13.07	0	3426	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	20217	9.51	0.37	12	0.10	23931.00	616916.00	345000	20240717	-34.06	199900	20240118	13.81	345000	-34.06	20240717	199900	13.81	20240118	345000	-34.06	20240717	199900	13.81	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
121	20241210	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	221500	5000	2	2.31	370715500	1707	4.98	216500	222000	216500	281000	152000	216500	217174.09	13.07	0	702	234500	225500	221000	212000	207500	223250	209750	481	64500	5000	164540	500	1	8886471	19684	9.26	0.36	12	0.02	23931.00	616916.00	345000	20240717	-35.80	199900	20240118	10.81	345000	-35.80	20240717	199900	10.81	20240118	345000	-35.80	20240717	199900	10.81	20240118	0.53	N	002380	5000	480 억	1161642	N	N	14	N	N
122	20241209	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	216500	-17500	5	-7.48	7563100000	34232	142.55	229000	230000	216500	304000	164000	234000	220945.90	13.18	0	-9491	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19239	9.05	0.35	12	0.39	23931.00	616916.00	345000	20240717	-37.25	199900	20240118	8.30	345000	-37.25	20240717	199900	8.30	20240118	345000	-37.25	20240717	199900	8.30	20240118	0.50	N	002380	5000	480 억	1171227	N	N	14	N	N
123	20241209	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-16000	5	-6.84	6584626000	29721	123.77	229000	230000	217000	304000	164000	234000	221547.93	13.18	0	-9205	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19373	9.11	0.35	12	0.33	23931.00	616916.00	345000	20240717	-36.81	199900	20240118	9.05	345000	-36.81	20240717	199900	9.05	20240118	345000	-36.81	20240717	199900	9.05	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
124	20241209	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	-13500	5	-5.77	5164638000	23222	96.70	229000	230000	218500	304000	164000	234000	222402.81	13.18	0	-7845	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19595	9.21	0.36	12	0.26	23931.00	616916.00	345000	20240717	-36.09	199900	20240118	10.31	345000	-36.09	20240717	199900	10.31	20240118	345000	-36.09	20240717	199900	10.31	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
125	20241209	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	-15000	5	-6.41	4505931000	20220	84.20	229000	230000	219000	304000	164000	234000	222845.25	13.18	0	-6471	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19461	9.15	0.35	12	0.23	23931.00	616916.00	345000	20240717	-36.52	199900	20240118	9.55	345000	-36.52	20240717	199900	9.55	20240118	345000	-36.52	20240717	199900	9.55	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
126	20241209	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	-14000	5	-5.98	3946164000	17675	73.60	229000	230000	219000	304000	164000	234000	223262.46	13.18	0	-5694	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19550	9.19	0.36	12	0.20	23931.00	616916.00	345000	20240717	-36.23	199900	20240118	10.06	345000	-36.23	20240717	199900	10.06	20240118	345000	-36.23	20240717	199900	10.06	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
127	20241209	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222000	-12000	5	-5.13	2770971000	12342	51.40	229000	230000	221500	304000	164000	234000	224515.56	13.18	0	-4935	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19728	9.28	0.36	12	0.14	23931.00	616916.00	345000	20240717	-35.65	199900	20240118	11.06	345000	-35.65	20240717	199900	11.06	20240118	345000	-35.65	20240717	199900	11.06	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
128	20241209	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	-9500	5	-4.06	1808166000	8030	33.44	229000	230000	223000	304000	164000	234000	225176.34	13.18	0	-3179	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	19950	9.38	0.36	12	0.09	23931.00	616916.00	345000	20240717	-34.93	199900	20240118	12.31	345000	-34.93	20240717	199900	12.31	20240118	345000	-34.93	20240717	199900	12.31	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
129	20241209	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-6500	5	-2.78	139095000	608	2.53	229000	230000	227500	304000	164000	234000	228774.67	13.18	0	-58	239666	236832	231166	228332	222666	238250	229750	481	70000	5000	177840	500	1	8886471	20217	9.51	0.37	12	0.01	23931.00	616916.00	345000	20240717	-34.06	199900	20240118	13.81	345000	-34.06	20240717	199900	13.81	20240118	345000	-34.06	20240717	199900	13.81	20240118	0.50	N	002380	5000	480 억	1171227	N	N	21	N	N
130	20241206	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	3500	2	1.52	5510982500	23978	159.46	230500	234000	225500	299500	161500	230500	229834.95	13.16	0	7251	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20794	9.78	0.38	12	0.27	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.48	N	002380	5000	480 억	1169148	N	N	21	N	N
131	20241206	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	2500	2	1.08	4720121000	20587	136.91	230500	233000	225500	299500	161500	230500	229276.78	13.16	0	6038	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20705	9.74	0.38	12	0.23	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
132	20241206	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-1500	5	-0.65	3680103000	16077	106.92	230500	233000	225500	299500	161500	230500	228904.83	13.16	0	4377	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20350	9.57	0.37	12	0.18	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
133	20241206	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1000	5	-0.43	3256506500	14229	94.63	230500	233000	225500	299500	161500	230500	228864.05	13.16	0	3721	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20394	9.59	0.37	12	0.16	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
134	20241206	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1000	5	-0.43	2774875000	12136	80.71	230500	233000	225500	299500	161500	230500	228648.24	13.16	0	3038	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20394	9.59	0.37	12	0.14	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
135	20241206	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-4500	5	-1.95	1838747000	8048	53.52	230500	233000	225500	299500	161500	230500	228472.54	13.16	0	808	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20083	9.44	0.37	12	0.09	23931.00	616916.00	345000	20240717	-34.49	199900	20240118	13.06	345000	-34.49	20240717	199900	13.06	20240118	345000	-34.49	20240717	199900	13.06	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
136	20241206	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-1500	5	-0.65	658075000	2855	18.99	230500	233000	228500	299500	161500	230500	230499.12	13.16	0	235	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20350	9.57	0.37	12	0.03	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
137	20241206	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-500	5	-0.22	23731500	103	0.68	230500	230500	230000	299500	161500	230500	230402.91	13.16	0	13	238833	234666	231833	227666	224833	233250	226250	481	69000	5000	175180	500	1	8886471	20439	9.61	0.37	12	0.00	23931.00	616916.00	345000	20240717	-33.33	199900	20240118	15.06	345000	-33.33	20240717	199900	15.06	20240118	345000	-33.33	20240717	199900	15.06	20240118	0.48	N	002380	5000	480 억	1169148	N	N	5	N	N
138	20241205	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	3457570500	14948	39.30	234500	236000	229000	304500	164500	234500	231306.89	13.29	0	-5640	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20483	9.63	0.37	12	0.17	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.50	N	002380	5000	480 억	1180869	N	N	5	N	N
139	20241205	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-4500	5	-1.92	3176750000	13729	36.10	234500	236000	229000	304500	164500	234500	231389.76	13.29	0	-5070	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20439	9.61	0.37	12	0.15	23931.00	616916.00	345000	20240717	-33.33	199900	20240118	15.06	345000	-33.33	20240717	199900	15.06	20240118	345000	-33.33	20240717	199900	15.06	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
140	20241205	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	2321767500	10010	26.32	234500	236000	230000	304500	164500	234500	231944.81	13.29	0	-3965	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20483	9.63	0.37	12	0.11	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
141	20241205	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-3500	5	-1.49	1915029500	8246	21.68	234500	236000	230500	304500	164500	234500	232237.39	13.29	0	-2813	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20528	9.65	0.37	12	0.09	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
142	20241205	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	1416684000	6090	16.01	234500	236000	231000	304500	164500	234500	232624.63	13.29	0	-1337	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20572	9.67	0.38	12	0.07	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
143	20241205	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	1029982500	4423	11.63	234500	236000	231000	304500	164500	234500	232869.66	13.29	0	-566	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20661	9.72	0.38	12	0.05	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
144	20241205	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-1000	5	-0.43	442928500	1895	4.98	234500	236000	232000	304500	164500	234500	233735.36	13.29	0	-680	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20750	9.76	0.38	12	0.02	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
145	20241205	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	1000	2	0.43	28171500	120	0.32	234500	236000	234500	304500	164500	234500	234762.50	13.29	0	-70	244833	239666	235333	230166	225833	237500	228000	481	70000	5000	178220	500	1	8886471	20928	9.84	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.50	N	002380	5000	480 억	1180869	N	N	25	N	N
146	20241204	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-9000	5	-3.70	8890709000	37866	213.39	240000	240500	231000	316500	170500	243500	234794.64	13.49	0	-10408	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20839	9.80	0.38	12	0.43	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1198980	N	N	25	N	N
147	20241204	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-8500	5	-3.49	8176382000	34821	196.23	240000	240500	231000	316500	170500	243500	234811.81	13.49	0	-11079	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20883	9.82	0.38	12	0.39	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
148	20241204	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-10500	5	-4.31	7187808000	30586	172.36	240000	240500	231000	316500	170500	243500	235003.20	13.49	0	-11694	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20705	9.74	0.38	12	0.34	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
149	20241204	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-10500	5	-4.31	6443395000	27393	154.37	240000	240500	231000	316500	170500	243500	235220.49	13.49	0	-11186	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20705	9.74	0.38	12	0.31	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
150	20241204	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-12000	5	-4.93	5687099500	24140	136.04	240000	240500	231000	316500	170500	243500	235588.21	13.49	0	-10523	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20572	9.67	0.38	12	0.27	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
151	20241204	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-9000	5	-3.70	4236540500	17913	100.95	240000	240500	233500	316500	170500	243500	236506.48	13.49	0	-8331	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20839	9.80	0.38	12	0.20	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
152	20241204	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-8000	5	-3.29	2520480000	10603	59.75	240000	240500	235000	316500	170500	243500	237713.85	13.49	0	-4395	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	20928	9.84	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
153	20241204	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	-6000	5	-2.46	199973500	837	4.72	240000	240500	237500	316500	170500	243500	238916.97	13.49	0	246	247833	245666	241833	239666	235833	246750	240750	481	73000	5000	185060	500	1	8886471	21105	9.92	0.38	12	0.01	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.53	N	002380	5000	480 억	1198980	N	N	42	N	N
154	20241203	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	7500	2	3.18	4291465500	17728	103.50	238000	244000	238000	306500	165500	236000	242071.13	13.41	0	8742	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21639	10.18	0.39	12	0.20	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	42	N	N
155	20241203	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	7000	2	2.97	3757035500	15532	90.68	238000	244000	238000	306500	165500	236000	241890.00	13.41	0	8517	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21594	10.15	0.39	12	0.17	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
156	20241203	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	7500	2	3.18	3138111000	12989	75.83	238000	243500	238000	306500	165500	236000	241597.58	13.41	0	7613	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21639	10.18	0.39	12	0.15	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
157	20241203	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	7000	2	2.97	2736815500	11338	66.19	238000	243500	238000	306500	165500	236000	241384.33	13.41	0	6950	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21594	10.15	0.39	12	0.13	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
158	20241203	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	5000	2	2.12	1990685000	8263	48.24	238000	243000	238000	306500	165500	236000	240915.53	13.41	0	4978	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21416	10.07	0.39	12	0.09	23931.00	616916.00	345000	20240717	-30.14	199900	20240118	20.56	345000	-30.14	20240717	199900	20.56	20240118	345000	-30.14	20240717	199900	20.56	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
159	20241203	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	5500	2	2.33	1795661000	7452	43.51	238000	243000	238000	306500	165500	236000	240963.63	13.41	0	4877	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21461	10.09	0.39	12	0.08	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	345000	-30.00	20240717	199900	20.81	20240118	345000	-30.00	20240717	199900	20.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
160	20241203	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	4500	2	1.91	1053115000	4376	25.55	238000	243000	238000	306500	165500	236000	240656.99	13.41	0	3135	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21372	10.05	0.39	12	0.05	23931.00	616916.00	345000	20240717	-30.29	199900	20240118	20.31	345000	-30.29	20240717	199900	20.31	20240118	345000	-30.29	20240717	199900	20.31	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
161	20241203	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	3500	2	1.48	72168500	303	1.77	238000	239500	238000	306500	165500	236000	238179.87	13.41	0	177	244333	240166	237333	233166	230333	238750	231750	481	70500	5000	179360	500	1	8886471	21283	10.01	0.39	12	0.00	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.51	N	002380	5000	480 억	1191811	N	N	102	N	N
162	20241202	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-5500	5	-2.28	4055420500	17098	73.59	241000	241500	234500	313500	169500	241500	237186.64	13.40	0	2018	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	20972	9.86	0.38	12	0.19	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.52	N	002380	5000	480 억	1191194	N	N	102	N	N
163	20241202	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-3000	5	-1.24	3480755500	14668	63.13	241000	241500	234500	313500	169500	241500	237300.95	13.40	0	1094	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21194	9.97	0.39	12	0.17	23931.00	616916.00	345000	20240717	-30.87	199900	20240118	19.31	345000	-30.87	20240717	199900	19.31	20240118	345000	-30.87	20240717	199900	19.31	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
164	20241202	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-2000	5	-0.83	3147649500	13272	57.12	241000	241500	234500	313500	169500	241500	237162.71	13.40	0	1249	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21283	10.01	0.39	12	0.15	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
165	20241202	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	2517366500	10628	45.74	241000	241500	234500	313500	169500	241500	236859.11	13.40	0	659	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21061	9.90	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
166	20241202	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-6500	5	-2.69	2112119500	8909	38.34	241000	241500	234500	313500	169500	241500	237074.08	13.40	0	873	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	20883	9.82	0.38	12	0.10	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
167	20241202	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	1839240500	7753	33.37	241000	241500	234500	313500	169500	241500	237226.22	13.40	0	1442	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21061	9.90	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
168	20241202	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-4500	5	-1.86	1612911500	6794	29.24	241000	241500	234500	313500	169500	241500	237398.72	13.40	0	1322	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21061	9.90	0.38	12	0.08	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N
169	20241202	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	0	3	0.00	115839500	481	2.07	241000	241500	239500	313500	169500	241500	240822.11	13.40	0	106	250166	245832	240166	235832	230166	243000	233000	481	72000	5000	183540	500	1	8886471	21461	10.09	0.39	12	0.01	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	345000	-30.00	20240717	199900	20.81	20240118	345000	-30.00	20240717	199900	20.81	20240118	0.52	N	002380	5000	480 억	1191194	N	N	191	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History