KissMeData/002380/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

83 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	20230831	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	1500	2	0.69	4489896000	20530	88.62	217000	221000	216500	282000	152000	217000	218699.62	11.98	0	-376	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19417	57.33	0.36	12	0.23	3811.00	610212.00	295000	20220831	-25.93	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	295000	-25.93	20220831	186700	17.03	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2679	N	N
3	20230831	150144	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	500	2	0.23	3864425500	17667	76.26	217000	221000	216500	282000	152000	217000	218737.33	11.98	0	-254	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19328	57.07	0.36	12	0.20	3811.00	610212.00	295000	20220831	-26.27	186700	20230707	16.50	261500	-16.83	20230302	186700	16.50	20230707	295000	-26.27	20220831	186700	16.50	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
4	20230831	140149	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	1500	2	0.69	3009301500	13748	59.35	217000	221000	216500	282000	152000	217000	218890.68	11.98	0	-420	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19417	57.33	0.36	12	0.15	3811.00	610212.00	295000	20220831	-25.93	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	295000	-25.93	20220831	186700	17.03	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
5	20230831	130146	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	1500	2	0.69	2463872500	11251	48.57	217000	221000	216500	282000	152000	217000	218992.13	11.98	0	71	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19417	57.33	0.36	12	0.13	3811.00	610212.00	295000	20220831	-25.93	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	295000	-25.93	20220831	186700	17.03	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
6	20230831	120146	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	2000	2	0.92	2030872500	9271	40.02	217000	221000	216500	282000	152000	217000	219057.35	11.98	0	441	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19461	57.47	0.36	12	0.10	3811.00	610212.00	295000	20220831	-25.76	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
7	20230831	110205	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	2000	2	0.92	1582016500	7220	31.17	217000	221000	216500	282000	152000	217000	219117.03	11.98	0	698	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19461	57.47	0.36	12	0.08	3811.00	610212.00	295000	20220831	-25.76	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
8	20230831	100156	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	2000	2	0.92	1136898500	5187	22.39	217000	221000	216500	282000	152000	217000	219183.97	11.98	0	1115	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19461	57.47	0.36	12	0.06	3811.00	610212.00	295000	20220831	-25.76	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
9	20230831	090139	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	2000	2	0.92	41376500	190	0.82	217000	219000	217000	282000	152000	217000	217787.63	11.98	0	99	222000	219500	218000	215500	214000	218750	214750	481	65000	5000	164920	500	1	8886471	19461	57.47	0.36	12	0.00	3811.00	610212.00	295000	20220831	-25.76	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.65	Y	002380	5000	480 억	1064274	N	N	2708	N	N
10	20230830	160134	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	-1500	5	-0.69	5055583500	23125	33.14	218500	220500	216500	284000	153000	218500	218628.98	12.01	0	-2719	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19284	56.94	0.36	12	0.26	3811.00	610212.00	297000	20220829	-26.94	186700	20230707	16.23	261500	-17.02	20230302	186700	16.23	20230707	295000	-26.44	20220831	186700	16.23	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2708	N	N
11	20230830	150142	57	100.00	KOSPI200	화학	N	N	N	N	N	218000	-500	5	-0.23	4749756000	21718	31.13	218500	220500	216500	284000	153000	218500	218701.35	12.01	0	-2441	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19373	57.20	0.36	12	0.24	3811.00	610212.00	297000	20220829	-26.60	186700	20230707	16.76	261500	-16.63	20230302	186700	16.76	20230707	295000	-26.10	20220831	186700	16.76	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
12	20230830	140146	57	100.00	KOSPI200	화학	N	N	N	N	N	218000	-500	5	-0.23	3922319500	17927	25.69	218500	220500	216500	284000	153000	218500	218793.97	12.01	0	-1502	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19373	57.20	0.36	12	0.20	3811.00	610212.00	297000	20220829	-26.60	186700	20230707	16.76	261500	-16.63	20230302	186700	16.76	20230707	295000	-26.10	20220831	186700	16.76	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
13	20230830	130143	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	500	2	0.23	3210773000	14668	21.02	218500	220500	216500	284000	153000	218500	218896.44	12.01	0	-754	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19461	57.47	0.36	12	0.17	3811.00	610212.00	297000	20220829	-26.26	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
14	20230830	120148	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	0	3	0.00	2595460000	11856	16.99	218500	220500	216500	284000	153000	218500	218915.32	12.01	0	-18	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19417	57.33	0.36	12	0.13	3811.00	610212.00	297000	20220829	-26.43	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	295000	-25.93	20220831	186700	17.03	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
15	20230830	110201	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	500	2	0.23	1914060500	8743	12.53	218500	220500	216500	284000	153000	218500	218924.91	12.01	0	819	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19461	57.47	0.36	12	0.10	3811.00	610212.00	297000	20220829	-26.26	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
16	20230830	100154	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	500	2	0.23	1255875000	5738	8.22	218500	220500	216500	284000	153000	218500	218869.82	12.01	0	883	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19461	57.47	0.36	12	0.06	3811.00	610212.00	297000	20220829	-26.26	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
17	20230830	090138	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	500	2	0.23	82481000	377	0.54	218500	220000	218500	284000	153000	218500	218782.49	12.01	0	128	229166	223832	215666	210332	202166	226500	213000	481	65500	5000	166060	500	1	8886471	19461	57.47	0.36	12	0.00	3811.00	610212.00	297000	20220829	-26.26	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	295000	-25.76	20220831	186700	17.30	20230707	0.67	Y	002380	5000	480 억	1067210	N	N	2539	N	N
18	20230829	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	218500	10000	2	4.80	15153983000	69724	213.92	208500	221000	207500	271000	146000	208500	217342.06	11.78	0	22881	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19417	57.33	0.36	12	0.78	3811.00	610212.00	308500	20220826	-29.17	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	297000	-26.43	20220829	186700	17.03	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	2533	N	N
19	20230829	150143	57	100.00	KOSPI200	화학	N	N	N	N	N	220000	11500	2	5.52	14465534500	66583	204.28	208500	221000	207500	271000	146000	208500	217255.94	11.78	0	22621	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19550	57.73	0.36	12	0.75	3811.00	610212.00	308500	20220826	-28.69	186700	20230707	17.84	261500	-15.87	20230302	186700	17.84	20230707	297000	-25.93	20220829	186700	17.84	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
20	20230829	140146	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	10500	2	5.04	12132711500	55959	171.68	208500	221000	207500	271000	146000	208500	216814.60	11.78	0	18419	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19461	57.47	0.36	12	0.63	3811.00	610212.00	308500	20220826	-29.01	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	297000	-26.26	20220829	186700	17.30	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
21	20230829	130145	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	10500	2	5.04	10738925000	49593	152.15	208500	221000	207500	271000	146000	208500	216541.47	11.78	0	16599	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19461	57.47	0.36	12	0.56	3811.00	610212.00	308500	20220826	-29.01	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	297000	-26.26	20220829	186700	17.30	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
22	20230829	120146	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	10500	2	5.04	9930973000	45902	140.83	208500	221000	207500	271000	146000	208500	216351.98	11.78	0	16027	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19461	57.47	0.36	12	0.52	3811.00	610212.00	308500	20220826	-29.01	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	297000	-26.26	20220829	186700	17.30	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
23	20230829	110218	57	100.00	KOSPI200	화학	N	N	N	N	N	219000	10500	2	5.04	8651300500	40041	122.85	208500	221000	207500	271000	146000	208500	216061.43	11.78	0	13868	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19461	57.47	0.36	12	0.45	3811.00	610212.00	308500	20220826	-29.01	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	297000	-26.26	20220829	186700	17.30	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
24	20230829	100157	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	7000	2	3.36	3382383000	15919	48.84	208500	216000	207500	271000	146000	208500	212475.09	11.78	0	1919	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	19150	56.55	0.35	12	0.18	3811.00	610212.00	308500	20220826	-30.15	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	297000	-27.44	20220829	186700	15.43	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
25	20230829	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	208500	0	3	0.00	26499500	127	0.39	208500	209000	208000	271000	146000	208500	208660.00	11.78	0	-37	216100	212300	205200	201400	194300	214200	203300	481	62500	5000	158460	500	1	8886471	18528	54.71	0.34	12	0.00	3811.00	610212.00	308500	20220826	-32.41	186700	20230707	11.68	261500	-20.27	20230302	186700	11.68	20230707	297000	-29.80	20220829	186700	11.68	20230707	0.68	Y	002380	5000	480 억	1046789	N	N	1413	N	N
26	20230828	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	208500	10600	2	5.36	6695726300	32582	521.73	199400	209000	198100	257000	138600	197900	205503.20	11.70	0	8084	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	18528	54.71	0.34	12	0.37	3811.00	610212.00	308500	20220826	-32.41	186700	20230707	11.68	261500	-20.27	20230302	186700	11.68	20230707	297000	-29.80	20220829	186700	11.68	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	1413	N	N
27	20230828	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	208000	10100	2	5.10	5921492800	28871	462.31	199400	208500	198100	257000	138600	197900	205101.76	11.70	0	7183	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	18484	54.58	0.34	12	0.32	3811.00	610212.00	308500	20220826	-32.58	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	297000	-29.97	20220829	186700	11.41	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
28	20230828	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	208000	10100	2	5.10	4793497800	23451	375.52	199400	208500	198100	257000	138600	197900	204404.84	11.70	0	6721	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	18484	54.58	0.34	12	0.26	3811.00	610212.00	308500	20220826	-32.58	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	297000	-29.97	20220829	186700	11.41	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
29	20230828	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	204000	6100	2	3.08	2285877800	11304	181.01	199400	205000	198100	257000	138600	197900	202218.49	11.70	0	1690	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	18128	53.53	0.33	12	0.13	3811.00	610212.00	308500	20220826	-33.87	186700	20230707	9.27	261500	-21.99	20230302	186700	9.27	20230707	297000	-31.31	20220829	186700	9.27	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
30	20230828	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	202500	4600	2	2.32	1887832300	9345	149.64	199400	205000	198100	257000	138600	197900	202015.23	11.70	0	1920	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	17995	53.14	0.33	12	0.11	3811.00	610212.00	308500	20220826	-34.36	186700	20230707	8.46	261500	-22.56	20230302	186700	8.46	20230707	297000	-31.82	20220829	186700	8.46	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
31	20230828	110132	57	100.00	KOSPI200	화학	N	N	N	N	N	203000	5100	2	2.58	1694150300	8389	134.33	199400	205000	198100	257000	138600	197900	201949.02	11.70	0	1902	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	18040	53.27	0.33	12	0.09	3811.00	610212.00	308500	20220826	-34.20	186700	20230707	8.73	261500	-22.37	20230302	186700	8.73	20230707	297000	-31.65	20220829	186700	8.73	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
32	20230828	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	202000	4100	2	2.07	945509300	4708	75.39	199400	203000	198100	257000	138600	197900	200830.35	11.70	0	1223	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	500	1	8886471	17951	53.00	0.33	12	0.05	3811.00	610212.00	308500	20220826	-34.52	186700	20230707	8.19	261500	-22.75	20230302	186700	8.19	20230707	297000	-31.99	20220829	186700	8.19	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
33	20230828	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	199700	1800	2	0.91	48060300	241	3.86	199400	199800	199300	257000	138600	197900	199420.33	11.70	0	26	199633	198766	197433	196566	195233	199200	197000	481	59100	5000	150400	100	1	8886471	17746	52.40	0.33	12	0.00	3811.00	610212.00	308500	20220826	-35.27	186700	20230707	6.96	261500	-23.63	20230302	186700	6.96	20230707	297000	-32.76	20220829	186700	6.96	20230707	0.69	Y	002380	5000	480 억	1040075	N	N	477	N	N
34	20230825	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	197900	-100	5	-0.05	1231578900	6240	64.70	196100	198300	196100	257000	138600	198000	197367.56	11.70	0	465	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17586	51.93	0.32	12	0.07	3811.00	610212.00	308500	20220826	-35.85	186700	20230707	6.00	261500	-24.32	20230302	186700	6.00	20230707	308500	-35.85	20220826	186700	6.00	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	477	N	N
35	20230825	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	197900	-100	5	-0.05	1027130800	5207	53.99	196100	198300	196100	257000	138600	198000	197259.61	11.70	0	341	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17586	51.93	0.32	12	0.06	3811.00	610212.00	308500	20220826	-35.85	186700	20230707	6.00	261500	-24.32	20230302	186700	6.00	20230707	308500	-35.85	20220826	186700	6.00	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
36	20230825	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	197300	-700	5	-0.35	836996000	4244	44.00	196100	198300	196100	257000	138600	198000	197218.66	11.70	0	434	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17533	51.77	0.32	12	0.05	3811.00	610212.00	308500	20220826	-36.05	186700	20230707	5.68	261500	-24.55	20230302	186700	5.68	20230707	308500	-36.05	20220826	186700	5.68	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
37	20230825	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	197500	-500	5	-0.25	752341400	3815	39.55	196100	198300	196100	257000	138600	198000	197206.13	11.70	0	509	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17551	51.82	0.32	12	0.04	3811.00	610212.00	308500	20220826	-35.98	186700	20230707	5.78	261500	-24.47	20230302	186700	5.78	20230707	308500	-35.98	20220826	186700	5.78	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
38	20230825	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	197700	-300	5	-0.15	705717200	3579	37.11	196100	198300	196100	257000	138600	198000	197182.79	11.70	0	576	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17569	51.88	0.32	12	0.04	3811.00	610212.00	308500	20220826	-35.92	186700	20230707	5.89	261500	-24.40	20230302	186700	5.89	20230707	308500	-35.92	20220826	186700	5.89	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
39	20230825	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	198300	300	2	0.15	594611300	3017	31.28	196100	198300	196100	257000	138600	198000	197086.94	11.70	0	514	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17622	52.03	0.32	12	0.03	3811.00	610212.00	308500	20220826	-35.72	186700	20230707	6.21	261500	-24.17	20230302	186700	6.21	20230707	308500	-35.72	20220826	186700	6.21	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
40	20230825	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	197200	-800	5	-0.40	372018900	1891	19.61	196100	197400	196100	257000	138600	198000	196731.31	11.70	0	39	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17524	51.74	0.32	12	0.02	3811.00	610212.00	308500	20220826	-36.08	186700	20230707	5.62	261500	-24.59	20230302	186700	5.62	20230707	308500	-36.08	20220826	186700	5.62	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
41	20230825	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	196100	-1900	5	-0.96	19610200	100	1.04	196100	196200	196100	257000	138600	198000	196102.00	11.70	0	-51	199466	198732	197866	197132	196266	198800	197200	481	59000	5000	150480	100	1	8886471	17426	51.46	0.32	12	0.00	3811.00	610212.00	308500	20220826	-36.43	186700	20230707	5.03	261500	-25.01	20230302	186700	5.03	20230707	308500	-36.43	20220826	186700	5.03	20230707	0.69	Y	002380	5000	480 억	1039675	N	N	1194	N	N
42	20230824	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	198000	100	2	0.05	1903093000	9626	53.07	198000	198600	197000	257000	138600	197900	197703.28	11.70	0	-2267	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17595	51.95	0.32	12	0.11	3811.00	610212.00	308500	20220826	-35.82	186700	20230707	6.05	261500	-24.28	20230302	186700	6.05	20230707	308500	-35.82	20220826	186700	6.05	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	1194	N	N
43	20230824	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	197800	-100	5	-0.05	1675838400	8478	46.74	198000	198600	197000	257000	138600	197900	197669.07	11.70	0	-2223	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17577	51.90	0.32	12	0.10	3811.00	610212.00	308500	20220826	-35.88	186700	20230707	5.95	261500	-24.36	20230302	186700	5.95	20230707	308500	-35.88	20220826	186700	5.95	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
44	20230824	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	198100	200	2	0.10	1386007400	7012	38.66	198000	198600	197000	257000	138600	197900	197662.21	11.70	0	-1600	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17604	51.98	0.32	12	0.08	3811.00	610212.00	308500	20220826	-35.79	186700	20230707	6.11	261500	-24.24	20230302	186700	6.11	20230707	308500	-35.79	20220826	186700	6.11	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
45	20230824	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	197900	0	3	0.00	976627900	4943	27.25	198000	198600	197000	257000	138600	197900	197577.97	11.70	0	-979	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17586	51.93	0.32	12	0.06	3811.00	610212.00	308500	20220826	-35.85	186700	20230707	6.00	261500	-24.32	20230302	186700	6.00	20230707	308500	-35.85	20220826	186700	6.00	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
46	20230824	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	197900	0	3	0.00	840457800	4254	23.45	198000	198600	197000	257000	138600	197900	197568.83	11.70	0	-817	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17586	51.93	0.32	12	0.05	3811.00	610212.00	308500	20220826	-35.85	186700	20230707	6.00	261500	-24.32	20230302	186700	6.00	20230707	308500	-35.85	20220826	186700	6.00	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
47	20230824	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	197700	-200	5	-0.10	656381400	3323	18.32	198000	198600	197000	257000	138600	197900	197526.75	11.70	0	-736	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17569	51.88	0.32	12	0.04	3811.00	610212.00	308500	20220826	-35.92	186700	20230707	5.89	261500	-24.40	20230302	186700	5.89	20230707	308500	-35.92	20220826	186700	5.89	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
48	20230824	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	197900	0	3	0.00	403683000	2043	11.26	198000	198600	197000	257000	138600	197900	197593.25	11.70	0	-768	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17586	51.93	0.32	12	0.02	3811.00	610212.00	308500	20220826	-35.85	186700	20230707	6.00	261500	-24.32	20230302	186700	6.00	20230707	308500	-35.85	20220826	186700	6.00	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
49	20230824	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	198400	500	2	0.25	8319100	42	0.23	198000	198400	198000	257000	138600	197900	198073.81	11.70	0	-5	200366	199132	197166	195932	193966	199750	196550	481	59100	5000	150400	100	1	8886471	17631	52.06	0.33	12	0.00	3811.00	610212.00	308500	20220826	-35.69	186700	20230707	6.27	261500	-24.13	20230302	186700	6.27	20230707	308500	-35.69	20220826	186700	6.27	20230707	0.70	Y	002380	5000	480 억	1039427	N	N	923	N	N
50	20230823	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	197900	900	2	0.46	3571382400	18115	106.47	195900	198400	195200	256000	137900	197000	197150.36	11.65	0	3851	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17586	51.93	0.32	12	0.20	3811.00	610212.00	308500	20220826	-35.85	186700	20230707	6.00	261500	-24.32	20230302	186700	6.00	20230707	308500	-35.85	20220826	186700	6.00	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	923	N	N
51	20230823	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	198300	1300	2	0.66	3200448900	16240	95.45	195900	198400	195200	256000	137900	197000	197071.98	11.65	0	4126	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17622	52.03	0.32	12	0.18	3811.00	610212.00	308500	20220826	-35.72	186700	20230707	6.21	261500	-24.17	20230302	186700	6.21	20230707	308500	-35.72	20220826	186700	6.21	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
52	20230823	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	197000	0	3	0.00	2370378400	12042	70.78	195900	197500	195200	256000	137900	197000	196842.57	11.65	0	3495	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17506	51.69	0.32	12	0.14	3811.00	610212.00	308500	20220826	-36.14	186700	20230707	5.52	261500	-24.67	20230302	186700	5.52	20230707	308500	-36.14	20220826	186700	5.52	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
53	20230823	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	197100	100	2	0.05	1937948500	9846	57.87	195900	197500	195200	256000	137900	197000	196825.95	11.65	0	2871	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17515	51.72	0.32	12	0.11	3811.00	610212.00	308500	20220826	-36.11	186700	20230707	5.57	261500	-24.63	20230302	186700	5.57	20230707	308500	-36.11	20220826	186700	5.57	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
54	20230823	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	197100	100	2	0.05	1515388900	7700	45.26	195900	197500	195200	256000	137900	197000	196803.73	11.65	0	2143	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17515	51.72	0.32	12	0.09	3811.00	610212.00	308500	20220826	-36.11	186700	20230707	5.57	261500	-24.63	20230302	186700	5.57	20230707	308500	-36.11	20220826	186700	5.57	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
55	20230823	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	196900	-100	5	-0.05	1069806000	5437	31.96	195900	197500	195200	256000	137900	197000	196763.98	11.65	0	1281	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17497	51.67	0.32	12	0.06	3811.00	610212.00	308500	20220826	-36.18	186700	20230707	5.46	261500	-24.70	20230302	186700	5.46	20230707	308500	-36.18	20220826	186700	5.46	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
56	20230823	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	196700	-300	5	-0.15	596515100	3034	17.83	195900	197400	195200	256000	137900	197000	196609.99	11.65	0	596	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17480	51.61	0.32	12	0.03	3811.00	610212.00	308500	20220826	-36.24	186700	20230707	5.36	261500	-24.78	20230302	186700	5.36	20230707	308500	-36.24	20220826	186700	5.36	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
57	20230823	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	195300	-1700	5	-0.86	69360600	354	2.08	195900	196400	195300	256000	137900	197000	195930.88	11.65	0	-163	200933	198966	196933	194966	192933	199950	195950	481	59000	5000	149720	100	1	8886471	17355	51.25	0.32	12	0.00	3811.00	610212.00	308500	20220826	-36.69	186700	20230707	4.61	261500	-25.32	20230302	186700	4.61	20230707	308500	-36.69	20220826	186700	4.61	20230707	0.69	Y	002380	5000	480 억	1035485	N	N	1139	N	N
58	20230822	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	197000	2000	2	1.03	3330879400	16906	94.31	195400	198900	194900	253500	136500	195000	197023.52	11.58	0	1121	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17506	51.69	0.32	12	0.19	3811.00	610212.00	308500	20220819	-36.14	186700	20230707	5.52	261500	-24.67	20230302	186700	5.52	20230707	308500	-36.14	20220826	186700	5.52	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1133	N	N
59	20230822	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	197200	2200	2	1.13	2906356100	14752	82.29	195400	198900	194900	253500	136500	195000	197014.38	11.58	0	929	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17524	51.74	0.32	12	0.17	3811.00	610212.00	308500	20220819	-36.08	186700	20230707	5.62	261500	-24.59	20230302	186700	5.62	20230707	308500	-36.08	20220826	186700	5.62	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
60	20230822	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	197300	2300	2	1.18	2291908600	11633	64.89	195400	198900	194900	253500	136500	195000	197017.85	11.58	0	300	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17533	51.77	0.32	12	0.13	3811.00	610212.00	308500	20220819	-36.05	186700	20230707	5.68	261500	-24.55	20230302	186700	5.68	20230707	308500	-36.05	20220826	186700	5.68	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
61	20230822	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	198300	3300	2	1.69	1523334600	7734	43.14	195400	198900	194900	253500	136500	195000	196965.94	11.58	0	97	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17622	52.03	0.32	12	0.09	3811.00	610212.00	308500	20220819	-35.72	186700	20230707	6.21	261500	-24.17	20230302	186700	6.21	20230707	308500	-35.72	20220826	186700	6.21	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
62	20230822	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	198400	3400	2	1.74	1190583900	6056	33.78	195400	198900	194900	253500	136500	195000	196595.76	11.58	0	219	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17631	52.06	0.33	12	0.07	3811.00	610212.00	308500	20220819	-35.69	186700	20230707	6.27	261500	-24.13	20230302	186700	6.27	20230707	308500	-35.69	20220826	186700	6.27	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
63	20230822	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	197800	2800	2	1.44	955935200	4871	27.17	195400	198900	194900	253500	136500	195000	196250.30	11.58	0	11	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17577	51.90	0.32	12	0.05	3811.00	610212.00	308500	20220819	-35.88	186700	20230707	5.95	261500	-24.36	20230302	186700	5.95	20230707	308500	-35.88	20220826	186700	5.95	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
64	20230822	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	197000	2000	2	1.03	539927000	2763	15.41	195400	197000	194900	253500	136500	195000	195413.32	11.58	0	-312	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17506	51.69	0.32	12	0.03	3811.00	610212.00	308500	20220819	-36.14	186700	20230707	5.52	261500	-24.67	20230302	186700	5.52	20230707	308500	-36.14	20220826	186700	5.52	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
65	20230822	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	195800	800	2	0.41	117252100	600	3.35	195400	196000	195200	253500	136500	195000	195420.17	11.58	0	412	198600	196800	195900	194100	193200	196350	193650	481	58500	5000	148200	100	1	8886471	17400	51.38	0.32	12	0.01	3811.00	610212.00	308500	20220819	-36.53	186700	20230707	4.87	261500	-25.12	20230302	186700	4.87	20230707	308500	-36.53	20220826	186700	4.87	20230707	0.69	Y	002380	5000	480 억	1029462	N	N	1142	N	N
66	20230821	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	195000	-1500	5	-0.76	3495232900	17820	65.97	196500	197700	195000	255000	137600	196500	196142.69	11.64	0	-4776	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17329	51.17	0.32	12	0.20	3811.00	610212.00	311000	20220818	-37.30	186700	20230707	4.45	261500	-25.43	20230302	186700	4.45	20230707	308500	-36.79	20220826	186700	4.45	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	1142	N	N
67	20230821	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	195500	-1000	5	-0.51	2727178600	13884	51.40	196500	197700	195500	255000	137600	196500	196425.97	11.64	0	-5819	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17373	51.30	0.32	12	0.16	3811.00	610212.00	311000	20220818	-37.14	186700	20230707	4.71	261500	-25.24	20230302	186700	4.71	20230707	308500	-36.63	20220826	186700	4.71	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
68	20230821	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	195700	-800	5	-0.41	1901528000	9669	35.79	196500	197700	195600	255000	137600	196500	196662.42	11.64	0	-4631	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17391	51.35	0.32	12	0.11	3811.00	610212.00	311000	20220818	-37.07	186700	20230707	4.82	261500	-25.16	20230302	186700	4.82	20230707	308500	-36.56	20220826	186700	4.82	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
69	20230821	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	197100	600	2	0.31	1207615600	6136	22.71	196500	197700	195600	255000	137600	196500	196808.58	11.64	0	-2423	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17515	51.72	0.32	12	0.07	3811.00	610212.00	311000	20220818	-36.62	186700	20230707	5.57	261500	-24.63	20230302	186700	5.57	20230707	308500	-36.11	20220826	186700	5.57	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
70	20230821	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	196800	300	2	0.15	1115148200	5667	20.98	196500	197700	195600	255000	137600	196500	196779.58	11.64	0	-2174	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17489	51.64	0.32	12	0.06	3811.00	610212.00	311000	20220818	-36.72	186700	20230707	5.41	261500	-24.74	20230302	186700	5.41	20230707	308500	-36.21	20220826	186700	5.41	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
71	20230821	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	196800	300	2	0.15	982527800	4993	18.48	196500	197700	195600	255000	137600	196500	196781.39	11.64	0	-2252	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17489	51.64	0.32	12	0.06	3811.00	610212.00	311000	20220818	-36.72	186700	20230707	5.41	261500	-24.74	20230302	186700	5.41	20230707	308500	-36.21	20220826	186700	5.41	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
72	20230821	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	197300	800	2	0.41	351394700	1782	6.60	196500	197700	196500	255000	137600	196500	197193.52	11.64	0	-276	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17533	51.77	0.32	12	0.02	3811.00	610212.00	311000	20220818	-36.56	186700	20230707	5.68	261500	-24.55	20230302	186700	5.68	20230707	308500	-36.05	20220826	186700	5.68	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
73	20230821	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	197600	1100	2	0.56	42765100	217	0.80	196500	197600	196500	255000	137600	196500	197090.52	11.64	0	6	199833	198166	196833	195166	193833	197500	194500	481	58500	5000	149340	100	1	8886471	17560	51.85	0.32	12	0.00	3811.00	610212.00	311000	20220818	-36.46	186700	20230707	5.84	261500	-24.44	20230302	186700	5.84	20230707	308500	-35.95	20220826	186700	5.84	20230707	0.67	Y	002380	5000	480 억	1034231	N	N	2069	N	N
74	20230818	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	196500	-1900	5	-0.96	5308965000	26992	73.62	198400	198500	195500	257500	138900	198400	196686.79	11.62	0	-684	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17462	51.56	0.32	12	0.30	3811.00	610212.00	319000	20220817	-38.40	186700	20230707	5.25	261500	-24.86	20230302	186700	5.25	20230707	311000	-36.82	20220818	186700	5.25	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	2062	N	N
75	20230818	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	195600	-2800	5	-1.41	4796847100	24379	66.49	198400	198500	195600	257500	138900	198400	196761.37	11.62	0	-538	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17382	51.33	0.32	12	0.27	3811.00	610212.00	319000	20220817	-38.68	186700	20230707	4.77	261500	-25.20	20230302	186700	4.77	20230707	311000	-37.11	20220818	186700	4.77	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
76	20230818	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	196400	-2000	5	-1.01	3566235700	18104	49.38	198400	198500	196100	257500	138900	198400	196985.99	11.62	0	234	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17453	51.54	0.32	12	0.20	3811.00	610212.00	319000	20220817	-38.43	186700	20230707	5.20	261500	-24.89	20230302	186700	5.20	20230707	311000	-36.85	20220818	186700	5.20	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
77	20230818	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	196600	-1800	5	-0.91	2898472400	14706	40.11	198400	198500	196100	257500	138900	198400	197094.46	11.62	0	684	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17471	51.59	0.32	12	0.17	3811.00	610212.00	319000	20220817	-38.37	186700	20230707	5.30	261500	-24.82	20230302	186700	5.30	20230707	311000	-36.78	20220818	186700	5.30	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
78	20230818	120136	57	100.00	KOSPI200	화학	N	N	N	N	N	196800	-1600	5	-0.81	2293335600	11631	31.72	198400	198500	196100	257500	138900	198400	197174.31	11.62	0	-149	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17489	51.64	0.32	12	0.13	3811.00	610212.00	319000	20220817	-38.31	186700	20230707	5.41	261500	-24.74	20230302	186700	5.41	20230707	311000	-36.72	20220818	186700	5.41	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
79	20230818	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	197200	-1200	5	-0.60	1598101500	8108	22.11	198400	198400	196100	257500	138900	198400	197101.65	11.62	0	-152	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17524	51.74	0.32	12	0.09	3811.00	610212.00	319000	20220817	-38.18	186700	20230707	5.62	261500	-24.59	20230302	186700	5.62	20230707	311000	-36.59	20220818	186700	5.62	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
80	20230818	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	196800	-1600	5	-0.81	986656300	5005	13.65	198400	198400	196100	257500	138900	198400	197133.87	11.62	0	-935	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17489	51.64	0.32	12	0.06	3811.00	610212.00	319000	20220817	-38.31	186700	20230707	5.41	261500	-24.74	20230302	186700	5.41	20230707	311000	-36.72	20220818	186700	5.41	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
81	20230818	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	196200	-2200	5	-1.11	266303200	1345	3.67	198400	198400	196100	257500	138900	198400	197994.64	11.62	0	-938	201533	199966	198433	196866	195333	199200	196100	481	59300	5000	150780	100	1	8886471	17435	51.48	0.32	12	0.02	3811.00	610212.00	319000	20220817	-38.50	186700	20230707	5.09	261500	-24.97	20230302	186700	5.09	20230707	311000	-36.91	20220818	186700	5.09	20230707	0.67	Y	002380	5000	480 억	1032609	N	N	1067	N	N
82	20230817	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	198400	-2100	5	-1.05	7243350200	36634	121.52	199500	200000	196900	260500	140500	200500	197717.29	11.71	0	-8106	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17631	52.06	0.33	12	0.41	3811.00	610212.00	319500	20220816	-37.90	186700	20230707	6.27	261500	-24.13	20230302	186700	6.27	20230707	319000	-37.81	20220817	186700	6.27	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1067	N	N
83	20230817	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	198100	-2400	5	-1.20	6128245800	30993	102.81	199500	200000	196900	260500	140500	200500	197724.89	11.71	0	-8792	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17604	51.98	0.32	12	0.35	3811.00	610212.00	319500	20220816	-38.00	186700	20230707	6.11	261500	-24.24	20230302	186700	6.11	20230707	319000	-37.90	20220817	186700	6.11	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
84	20230817	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	198200	-2300	5	-1.15	5388788400	27252	90.40	199500	200000	196900	260500	140500	200500	197733.40	11.71	0	-8419	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17613	52.01	0.32	12	0.31	3811.00	610212.00	319500	20220816	-37.97	186700	20230707	6.16	261500	-24.21	20230302	186700	6.16	20230707	319000	-37.87	20220817	186700	6.16	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
85	20230817	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	198100	-2400	5	-1.20	4782832000	24194	80.25	199500	200000	196900	260500	140500	200500	197680.06	11.71	0	-8411	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17604	51.98	0.32	12	0.27	3811.00	610212.00	319500	20220816	-38.00	186700	20230707	6.11	261500	-24.24	20230302	186700	6.11	20230707	319000	-37.90	20220817	186700	6.11	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
86	20230817	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	198100	-2400	5	-1.20	4200515500	21263	70.53	199500	200000	196900	260500	140500	200500	197542.54	11.71	0	-8284	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17604	51.98	0.32	12	0.24	3811.00	610212.00	319500	20220816	-38.00	186700	20230707	6.11	261500	-24.24	20230302	186700	6.11	20230707	319000	-37.90	20220817	186700	6.11	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
87	20230817	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	197100	-3400	5	-1.70	3372332200	17069	56.62	199500	200000	196900	260500	140500	200500	197560.76	11.71	0	-8201	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17515	51.72	0.32	12	0.19	3811.00	610212.00	319500	20220816	-38.31	186700	20230707	5.57	261500	-24.63	20230302	186700	5.57	20230707	319000	-38.21	20220817	186700	5.57	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
88	20230817	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	197500	-3000	5	-1.50	2323957100	11754	38.99	199500	200000	196900	260500	140500	200500	197702.71	11.71	0	-6058	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17551	51.82	0.32	12	0.13	3811.00	610212.00	319500	20220816	-38.18	186700	20230707	5.78	261500	-24.47	20230302	186700	5.78	20230707	319000	-38.09	20220817	186700	5.78	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
89	20230817	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	199000	-1500	5	-0.75	93806200	470	1.56	199500	200000	199000	260500	140500	200500	199461.74	11.71	0	-184	205500	203000	201000	198500	196500	202000	197500	481	60000	5000	152380	100	1	8886471	17684	52.22	0.33	12	0.01	3811.00	610212.00	319500	20220816	-37.72	186700	20230707	6.59	261500	-23.90	20230302	186700	6.59	20230707	319000	-37.62	20220817	186700	6.59	20230707	0.65	Y	002380	5000	480 억	1040658	N	N	1149	N	N
90	20230816	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	200500	-3500	5	-1.72	5801252400	28904	65.11	203500	203500	199000	265000	143000	204000	200707.62	11.69	0	999	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17817	52.61	0.33	12	0.33	3811.00	610212.00	319500	20220816	-37.25	186700	20230707	7.39	261500	-23.33	20230302	186700	7.39	20230707	319500	-37.25	20220816	186700	7.39	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1149	N	N
91	20230816	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	201500	-2500	5	-1.23	5255229400	26188	58.99	203500	203500	199000	265000	143000	204000	200673.19	11.69	0	1569	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17906	52.87	0.33	12	0.29	3811.00	610212.00	319500	20220816	-36.93	186700	20230707	7.93	261500	-22.94	20230302	186700	7.93	20230707	319500	-36.93	20220816	186700	7.93	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
92	20230816	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	200000	-4000	5	-1.96	4542556900	22639	51.00	203500	203500	199000	265000	143000	204000	200651.84	11.69	0	1643	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17773	52.48	0.33	12	0.25	3811.00	610212.00	319500	20220816	-37.40	186700	20230707	7.12	261500	-23.52	20230302	186700	7.12	20230707	319500	-37.40	20220816	186700	7.12	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
93	20230816	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	200500	-3500	5	-1.72	3654850900	18209	41.02	203500	203500	199000	265000	143000	204000	200716.73	11.69	0	1246	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17817	52.61	0.33	12	0.20	3811.00	610212.00	319500	20220816	-37.25	186700	20230707	7.39	261500	-23.33	20230302	186700	7.39	20230707	319500	-37.25	20220816	186700	7.39	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
94	20230816	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	201500	-2500	5	-1.23	3017973900	15037	33.87	203500	203500	199000	265000	143000	204000	200703.19	11.69	0	396	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17906	52.87	0.33	12	0.17	3811.00	610212.00	319500	20220816	-36.93	186700	20230707	7.93	261500	-22.94	20230302	186700	7.93	20230707	319500	-36.93	20220816	186700	7.93	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
95	20230816	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	200500	-3500	5	-1.72	2402906900	11979	26.99	203500	203500	199000	265000	143000	204000	200593.28	11.69	0	-791	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17817	52.61	0.33	12	0.13	3811.00	610212.00	319500	20220816	-37.25	186700	20230707	7.39	261500	-23.33	20230302	186700	7.39	20230707	319500	-37.25	20220816	186700	7.39	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
96	20230816	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	201500	-2500	5	-1.23	1208427400	6033	13.59	203500	203500	199000	265000	143000	204000	200302.90	11.69	0	-1082	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17906	52.87	0.33	12	0.07	3811.00	610212.00	319500	20220816	-36.93	186700	20230707	7.93	261500	-22.94	20230302	186700	7.93	20230707	319500	-36.93	20220816	186700	7.93	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
97	20230816	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	201000	-3000	5	-1.47	72109500	356	0.80	203500	203500	201000	265000	143000	204000	202554.78	11.69	0	-263	219000	211500	207500	200000	196000	209500	198000	481	61000	5000	155040	500	1	8886471	17862	52.74	0.33	12	0.00	3811.00	610212.00	319500	20220816	-37.09	186700	20230707	7.66	261500	-23.14	20230302	186700	7.66	20230707	319500	-37.09	20220816	186700	7.66	20230707	0.64	Y	002380	5000	480 억	1038431	N	N	1765	N	N
98	20230814	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	204000	-11500	5	-5.34	9096820500	43855	157.35	214500	215000	203500	280000	151000	215500	207431.74	11.88	0	-16351	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18128	53.53	0.33	12	0.49	3811.00	610212.00	319500	20220816	-36.15	186700	20230707	9.27	261500	-21.99	20230302	186700	9.27	20230707	319500	-36.15	20220816	186700	9.27	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1765	N	N
99	20230814	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	204000	-11500	5	-5.34	8446001000	40665	145.90	214500	215000	204000	280000	151000	215500	207696.87	11.88	0	-15057	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18128	53.53	0.33	12	0.46	3811.00	610212.00	319500	20220816	-36.15	186700	20230707	9.27	261500	-21.99	20230302	186700	9.27	20230707	319500	-36.15	20220816	186700	9.27	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
100	20230814	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	204500	-11000	5	-5.10	7181623500	34477	123.70	214500	215000	204000	280000	151000	215500	208301.66	11.88	0	-13660	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18173	53.66	0.34	12	0.39	3811.00	610212.00	319500	20220816	-35.99	186700	20230707	9.53	261500	-21.80	20230302	186700	9.53	20230707	319500	-35.99	20220816	186700	9.53	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
101	20230814	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	206000	-9500	5	-4.41	5814919000	27818	99.81	214500	215000	205500	280000	151000	215500	209034.17	11.88	0	-11155	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18306	54.05	0.34	12	0.31	3811.00	610212.00	319500	20220816	-35.52	186700	20230707	10.34	261500	-21.22	20230302	186700	10.34	20230707	319500	-35.52	20220816	186700	10.34	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
102	20230814	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	208500	-7000	5	-3.25	4506400500	21496	77.13	214500	215000	207500	280000	151000	215500	209638.75	11.88	0	-8084	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18528	54.71	0.34	12	0.24	3811.00	610212.00	319500	20220816	-34.74	186700	20230707	11.68	261500	-20.27	20230302	186700	11.68	20230707	319500	-34.74	20220816	186700	11.68	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
103	20230814	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	208000	-7500	5	-3.48	3897740500	18573	66.64	214500	215000	207500	280000	151000	215500	209860.27	11.88	0	-7554	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18484	54.58	0.34	12	0.21	3811.00	610212.00	319500	20220816	-34.90	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	319500	-34.90	20220816	186700	11.41	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
104	20230814	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	209000	-6500	5	-3.02	2432412500	11545	41.42	214500	215000	209000	280000	151000	215500	210689.28	11.88	0	-5529	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	18573	54.84	0.34	12	0.13	3811.00	610212.00	319500	20220816	-34.59	186700	20230707	11.94	261500	-20.08	20230302	186700	11.94	20230707	319500	-34.59	20220816	186700	11.94	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
105	20230814	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	-1500	5	-0.70	14791500	69	0.25	214500	215000	214000	280000	151000	215500	214352.94	11.88	0	-26	219500	217500	215000	213000	210500	218500	214000	481	64500	5000	163780	500	1	8886471	19017	56.15	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.02	186700	20230707	14.62	261500	-18.16	20230302	186700	14.62	20230707	319500	-33.02	20220816	186700	14.62	20230707	0.64	Y	002380	5000	480 억	1055874	N	N	1323	N	N
106	20230811	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	3000	2	1.41	5987198000	27786	136.54	213000	217000	212500	276000	149000	212500	215475.34	11.91	0	-3010	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19150	56.55	0.35	12	0.31	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	1323	N	N
107	20230811	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	3500	2	1.65	5045759500	23410	115.04	213000	217000	212500	276000	149000	212500	215538.64	11.91	0	-1348	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19195	56.68	0.35	12	0.26	3811.00	610212.00	319500	20220816	-32.39	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	319500	-32.39	20220816	186700	15.69	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
108	20230811	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	3500	2	1.65	4108360000	19069	93.71	213000	217000	212500	276000	149000	212500	215447.06	11.91	0	-423	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19195	56.68	0.35	12	0.21	3811.00	610212.00	319500	20220816	-32.39	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	319500	-32.39	20220816	186700	15.69	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
109	20230811	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	2500	2	1.18	3039509000	14131	69.44	213000	216500	212500	276000	149000	212500	215095.11	11.91	0	-1172	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19106	56.42	0.35	12	0.16	3811.00	610212.00	319500	20220816	-32.71	186700	20230707	15.16	261500	-17.78	20230302	186700	15.16	20230707	319500	-32.71	20220816	186700	15.16	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
110	20230811	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	3000	2	1.41	2447074500	11380	55.92	213000	216500	212500	276000	149000	212500	215032.91	11.91	0	-1354	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19150	56.55	0.35	12	0.13	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
111	20230811	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	2500	2	1.18	1874537500	8720	42.85	213000	216500	212500	276000	149000	212500	214969.90	11.91	0	-1174	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19106	56.42	0.35	12	0.10	3811.00	610212.00	319500	20220816	-32.71	186700	20230707	15.16	261500	-17.78	20230302	186700	15.16	20230707	319500	-32.71	20220816	186700	15.16	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
112	20230811	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	3000	2	1.41	1068759500	4985	24.50	213000	215500	212500	276000	149000	212500	214395.09	11.91	0	-882	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	19150	56.55	0.35	12	0.06	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
113	20230811	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	1000	2	0.47	40979500	192	0.94	213000	214000	213000	276000	149000	212500	213434.90	11.91	0	-111	217166	214832	212666	210332	208166	216000	211500	481	63500	5000	161500	500	1	8886471	18973	56.02	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.60	Y	002380	5000	480 억	1058252	N	N	587	N	N
114	20230810	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	212500	3000	2	1.43	4323720500	20312	72.45	210500	215000	210500	272000	147000	209500	212865.40	11.88	0	2491	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18884	55.76	0.35	12	0.23	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	587	N	N
115	20230810	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	3500	2	1.67	3115973500	14634	52.20	210500	215000	210500	272000	147000	209500	212926.99	11.88	0	1408	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18928	55.89	0.35	12	0.16	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
116	20230810	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	3500	2	1.67	2797126000	13138	46.86	210500	215000	210500	272000	147000	209500	212903.49	11.88	0	1810	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18928	55.89	0.35	12	0.15	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
117	20230810	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	4000	2	1.91	2538041500	11922	42.53	210500	215000	210500	272000	147000	209500	212887.23	11.88	0	2144	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18973	56.02	0.35	12	0.13	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
118	20230810	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	4000	2	1.91	2278495500	10705	38.19	210500	215000	210500	272000	147000	209500	212844.04	11.88	0	2475	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18973	56.02	0.35	12	0.12	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
119	20230810	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	2500	2	1.19	1919937500	9025	32.19	210500	215000	210500	272000	147000	209500	212735.46	11.88	0	2548	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18839	55.63	0.35	12	0.10	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
120	20230810	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	3500	2	1.67	1441415500	6773	24.16	210500	215000	210500	272000	147000	209500	212817.88	11.88	0	2467	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18928	55.89	0.35	12	0.08	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
121	20230810	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	212500	3000	2	1.43	140500000	664	2.37	210500	212500	210500	272000	147000	209500	211596.39	11.88	0	401	217833	213666	211333	207166	204833	212500	206000	481	62500	5000	159220	500	1	8886471	18884	55.76	0.35	12	0.01	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.61	Y	002380	5000	480 억	1055400	N	N	2016	N	N
122	20230809	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-5500	5	-2.56	5905817500	27983	85.99	215500	215500	209000	279500	150500	215000	211056.59	11.99	0	-10800	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18617	54.97	0.34	12	0.31	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	2016	N	N
123	20230809	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-5500	5	-2.56	5156851000	24413	75.02	215500	215500	209000	279500	150500	215000	211233.81	11.99	0	-10133	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18617	54.97	0.34	12	0.27	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
124	20230809	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	-5000	5	-2.33	4079088000	19278	59.24	215500	215500	209500	279500	150500	215000	211592.90	11.99	0	-7940	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18662	55.10	0.34	12	0.22	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
125	20230809	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	-4500	5	-2.09	3103826500	14637	44.98	215500	215500	210000	279500	150500	215000	212053.46	11.99	0	-5534	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18706	55.23	0.34	12	0.16	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
126	20230809	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	211000	-4000	5	-1.86	2435338500	11462	35.22	215500	215500	210500	279500	150500	215000	212470.64	11.99	0	-3958	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18750	55.37	0.35	12	0.13	3811.00	610212.00	319500	20220816	-33.96	186700	20230707	13.02	261500	-19.31	20230302	186700	13.02	20230707	319500	-33.96	20220816	186700	13.02	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
127	20230809	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	-3500	5	-1.63	1600692000	7509	23.07	215500	215500	211000	279500	150500	215000	213169.80	11.99	0	-2225	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18795	55.50	0.35	12	0.08	3811.00	610212.00	319500	20220816	-33.80	186700	20230707	13.28	261500	-19.12	20230302	186700	13.28	20230707	319500	-33.80	20220816	186700	13.28	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
128	20230809	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	-1500	5	-0.70	742902500	3472	10.67	215500	215500	212000	279500	150500	215000	213969.61	11.99	0	-398	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18973	56.02	0.35	12	0.04	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
129	20230809	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	-1500	5	-0.70	20994500	98	0.30	215500	215500	213000	279500	150500	215000	214229.59	11.99	0	-37	221000	218000	215000	212000	209000	219500	213500	481	64500	5000	163400	500	1	8886471	18973	56.02	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.61	Y	002380	5000	480 억	1065592	N	N	3806	N	N
130	20230808	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	-500	5	-0.23	7023438000	32529	110.06	213500	218000	212000	280000	151000	215500	215913.69	12.03	6	-4056	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19106	56.42	0.35	12	0.37	3811.00	610212.00	319500	20220816	-32.71	186700	20230707	15.16	261500	-17.78	20230302	186700	15.16	20230707	319500	-32.71	20220816	186700	15.16	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	3806	N	N
131	20230808	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	-500	5	-0.23	6702204500	31038	105.01	213500	218000	212000	280000	151000	215500	215935.45	12.03	6	-3930	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19106	56.42	0.35	12	0.35	3811.00	610212.00	319500	20220816	-32.71	186700	20230707	15.16	261500	-17.78	20230302	186700	15.16	20230707	319500	-32.71	20220816	186700	15.16	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
132	20230808	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	0	3	0.00	5811991000	26914	91.06	213500	218000	212000	280000	151000	215500	215946.76	12.03	6	-2042	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19150	56.55	0.35	12	0.30	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
133	20230808	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	0	3	0.00	4799939000	22227	75.20	213500	218000	212000	280000	151000	215500	215950.83	12.03	6	-833	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19150	56.55	0.35	12	0.25	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
134	20230808	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	217000	1500	2	0.70	3873181000	17937	60.69	213500	218000	212000	280000	151000	215500	215932.49	12.03	6	-303	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19284	56.94	0.36	12	0.20	3811.00	610212.00	319500	20220816	-32.08	186700	20230707	16.23	261500	-17.02	20230302	186700	16.23	20230707	319500	-32.08	20220816	186700	16.23	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
135	20230808	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	216000	500	2	0.23	2710287000	12564	42.51	213500	218000	212000	280000	151000	215500	215718.48	12.03	6	-569	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19195	56.68	0.35	12	0.14	3811.00	610212.00	319500	20220816	-32.39	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	319500	-32.39	20220816	186700	15.69	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
136	20230808	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	1000	2	0.46	1648956500	7642	25.86	213500	218000	212000	280000	151000	215500	215775.52	12.03	6	33	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	19239	56.81	0.35	12	0.09	3811.00	610212.00	319500	20220816	-32.24	186700	20230707	15.96	261500	-17.21	20230302	186700	15.96	20230707	319500	-32.24	20220816	186700	15.96	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
137	20230808	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	212500	-3000	5	-1.39	134950000	633	2.14	213500	214000	212500	280000	151000	215500	213191.15	12.03	6	-118	225166	220332	213666	208832	202166	222750	211250	481	64500	5000	163780	500	1	8886471	18884	55.76	0.35	12	0.01	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.61	Y	002380	5000	480 억	1069075	N	N	2508	N	N
138	20230807	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	215500	5500	2	2.62	6143120000	28890	129.38	208500	218500	207000	273000	147000	210000	212628.93	12.09	0	-5732	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	19150	56.55	0.35	12	0.33	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	2506	N	N
139	20230807	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	4500	2	2.14	4270885500	20222	90.56	208500	215000	207000	273000	147000	210000	211200.01	12.09	0	-3094	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	19061	56.28	0.35	12	0.23	3811.00	610212.00	319500	20220816	-32.86	186700	20230707	14.89	261500	-17.97	20230302	186700	14.89	20230707	319500	-32.86	20220816	186700	14.89	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
140	20230807	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	500	2	0.24	2211200500	10563	47.30	208500	211000	207000	273000	147000	210000	209334.45	12.09	0	-822	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	18706	55.23	0.34	12	0.12	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
141	20230807	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	0	3	0.00	1637599500	7833	35.08	208500	211000	207000	273000	147000	210000	209064.03	12.09	0	-25	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	18662	55.10	0.34	12	0.09	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
142	20230807	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	0	3	0.00	1288052000	6171	27.64	208500	210500	207000	273000	147000	210000	208726.42	12.09	0	116	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	18662	55.10	0.34	12	0.07	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
143	20230807	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	0	3	0.00	1096951000	5259	23.55	208500	210500	207000	273000	147000	210000	208585.20	12.09	0	49	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	18662	55.10	0.34	12	0.06	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
144	20230807	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	209000	-1000	5	-0.48	728984000	3503	15.69	208500	210000	207000	273000	147000	210000	208102.23	12.09	0	-237	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	18573	54.84	0.34	12	0.04	3811.00	610212.00	319500	20220816	-34.59	186700	20230707	11.94	261500	-20.08	20230302	186700	11.94	20230707	319500	-34.59	20220816	186700	11.94	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
145	20230807	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-500	5	-0.24	20887500	100	0.45	208500	210000	208500	273000	147000	210000	208863.64	12.09	0	-7	215666	212832	210166	207332	204666	211500	206000	481	63000	5000	159600	500	1	8886471	18617	54.97	0.34	12	0.00	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.62	Y	002380	5000	480 억	1074804	N	N	912	N	N
146	20230804	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	-3000	5	-1.41	4670301500	22272	78.50	212500	213000	207500	276500	149500	213000	209693.63	12.10	0	-905	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18662	55.10	0.34	12	0.25	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	911	N	N
147	20230804	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	-2500	5	-1.17	4287946000	20451	72.08	212500	213000	207500	276500	149500	213000	209669.26	12.10	0	-741	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18706	55.23	0.34	12	0.23	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
148	20230804	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	210000	-3000	5	-1.41	3442400000	16425	57.89	212500	213000	207500	276500	149500	213000	209582.95	12.10	0	-1440	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18662	55.10	0.34	12	0.18	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
149	20230804	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-3500	5	-1.64	2826962500	13489	47.54	212500	213000	207500	276500	149500	213000	209575.39	12.10	0	-1932	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18617	54.97	0.34	12	0.15	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
150	20230804	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-3500	5	-1.64	2220684000	10601	37.36	212500	213000	207500	276500	149500	213000	209478.73	12.10	0	-2754	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18617	54.97	0.34	12	0.12	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
151	20230804	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	208500	-4500	5	-2.11	1645351000	7841	27.64	212500	213000	207500	276500	149500	213000	209839.43	12.10	0	-2134	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18528	54.71	0.34	12	0.09	3811.00	610212.00	319500	20220816	-34.74	186700	20230707	11.68	261500	-20.27	20230302	186700	11.68	20230707	319500	-34.74	20220816	186700	11.68	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
152	20230804	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	209500	-3500	5	-1.64	1109387000	5272	18.58	212500	213000	208000	276500	149500	213000	210430.01	12.10	0	-1032	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18617	54.97	0.34	12	0.06	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
153	20230804	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	-1000	5	-0.47	18469000	87	0.31	212500	212500	211500	276500	149500	213000	212287.36	12.10	0	0	220666	216832	213166	209332	205666	216750	209250	481	63500	5000	161880	500	1	8886471	18839	55.63	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.62	Y	002380	5000	480 억	1075217	N	N	1485	N	N
154	20230803	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	1000	2	0.47	6030551500	28331	117.44	213000	217000	209500	275500	148500	212000	212860.47	12.13	40	-3416	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18928	55.89	0.35	12	0.32	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1485	N	N
155	20230803	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	1000	2	0.47	5421626000	25473	105.59	213000	217000	209500	275500	148500	212000	212838.14	12.13	40	-3577	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18928	55.89	0.35	12	0.29	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
156	20230803	140124	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	0	3	0.00	4531040000	21298	88.29	213000	217000	209500	275500	148500	212000	212744.86	12.13	40	-2791	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18839	55.63	0.35	12	0.24	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
157	20230803	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	212500	500	2	0.24	3822150000	17963	74.46	213000	217000	209500	275500	148500	212000	212779.05	12.13	40	-2263	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18884	55.76	0.35	12	0.20	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
158	20230803	120125	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	0	3	0.00	3238145000	15212	63.06	213000	217000	209500	275500	148500	212000	212867.80	12.13	40	-1650	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18839	55.63	0.35	12	0.17	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
159	20230803	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	-1500	5	-0.71	2434842500	11412	47.31	213000	217000	209500	275500	148500	212000	213358.09	12.13	40	-927	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18706	55.23	0.34	12	0.13	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
160	20230803	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	1000	2	0.47	1476196000	6888	28.55	213000	217000	209500	275500	148500	212000	214314.17	12.13	40	17	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18928	55.89	0.35	12	0.08	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
161	20230803	090125	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	1000	2	0.47	51147000	240	0.99	213000	214000	212000	275500	148500	212000	213112.50	12.13	40	36	218666	215332	213666	210332	208666	214500	209500	481	63500	5000	161120	500	1	8886471	18928	55.89	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.63	Y	002380	5000	480 억	1078358	N	N	1545	N	N
162	20230802	160125	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	-3000	5	-1.40	5133527000	24021	74.18	215000	217000	212000	279500	150500	215000	213710.32	12.18	320	-2709	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	18839	55.63	0.35	12	0.27	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1545	N	N
163	20230802	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	212500	-2500	5	-1.16	4661536500	21796	67.31	215000	217000	212000	279500	150500	215000	213871.19	12.18	320	-2466	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	18884	55.76	0.35	12	0.25	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
164	20230802	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	-2000	5	-0.93	4007618500	18721	57.81	215000	217000	212000	279500	150500	215000	214070.75	12.18	320	-1449	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	18928	55.89	0.35	12	0.21	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
165	20230802	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	-2000	5	-0.93	3401563500	15878	49.03	215000	217000	212000	279500	150500	215000	214231.23	12.18	320	-648	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	18928	55.89	0.35	12	0.18	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
166	20230802	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	-1500	5	-0.70	3046312500	14212	43.89	215000	217000	212000	279500	150500	215000	214347.91	12.18	320	-437	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	18973	56.02	0.35	12	0.16	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
167	20230802	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	0	3	0.00	2148852000	10013	30.92	215000	217000	212000	279500	150500	215000	214606.21	12.18	320	-835	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	19106	56.42	0.35	12	0.11	3811.00	610212.00	319500	20220816	-32.71	186700	20230707	15.16	261500	-17.78	20230302	186700	15.16	20230707	319500	-32.71	20220816	186700	15.16	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
168	20230802	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	-500	5	-0.23	1052270000	4924	15.21	215000	215500	212000	279500	150500	215000	213702.27	12.18	320	-516	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	19061	56.28	0.35	12	0.06	3811.00	610212.00	319500	20220816	-32.86	186700	20230707	14.89	261500	-17.97	20230302	186700	14.89	20230707	319500	-32.86	20220816	186700	14.89	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
169	20230802	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	-1000	5	-0.47	80907000	376	1.16	215000	215500	213500	279500	150500	215000	215178.19	12.18	320	-186	222333	218666	214333	210666	206333	220500	212500	481	64500	5000	163400	500	1	8886471	19017	56.15	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.02	186700	20230707	14.62	261500	-18.16	20230302	186700	14.62	20230707	319500	-33.02	20220816	186700	14.62	20230707	0.62	Y	002380	5000	480 억	1082533	N	N	1862	N	N
170	20230801	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	215000	3000	2	1.42	6917640500	32279	112.92	210500	218000	210000	275500	148500	212000	214305.45	12.34	0	-5072	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	19106	56.42	0.35	12	0.36	3811.00	610212.00	319500	20220816	-32.71	186700	20230707	15.16	261500	-17.78	20230302	186700	15.16	20230707	319500	-32.71	20220816	186700	15.16	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	1862	N	N
171	20230801	150124	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	2500	2	1.18	6329273500	29545	103.36	210500	218000	210000	275500	148500	212000	214224.86	12.34	0	-4875	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	19061	56.28	0.35	12	0.33	3811.00	610212.00	319500	20220816	-32.86	186700	20230707	14.89	261500	-17.97	20230302	186700	14.89	20230707	319500	-32.86	20220816	186700	14.89	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N
172	20230801	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	214500	2500	2	1.18	5305772000	24791	86.73	210500	218000	210000	275500	148500	212000	214020.09	12.34	0	-3515	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	19061	56.28	0.35	12	0.28	3811.00	610212.00	319500	20220816	-32.86	186700	20230707	14.89	261500	-17.97	20230302	186700	14.89	20230707	319500	-32.86	20220816	186700	14.89	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N
173	20230801	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	1500	2	0.71	4373507500	20422	71.44	210500	218000	210000	275500	148500	212000	214156.67	12.34	0	-1011	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	18973	56.02	0.35	12	0.23	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N
174	20230801	120125	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	1500	2	0.71	3877155500	18095	63.30	210500	218000	210000	275500	148500	212000	214266.68	12.34	0	-112	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	18973	56.02	0.35	12	0.20	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N
175	20230801	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	217500	5500	2	2.59	2727203000	12759	44.64	210500	217500	210000	275500	148500	212000	213747.39	12.34	0	2261	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	19328	57.07	0.36	12	0.14	3811.00	610212.00	319500	20220816	-31.92	186700	20230707	16.50	261500	-16.83	20230302	186700	16.50	20230707	319500	-31.92	20220816	186700	16.50	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N
176	20230801	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	214000	2000	2	0.94	951069500	4490	15.71	210500	214000	210000	275500	148500	212000	211819.49	12.34	0	280	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	19017	56.15	0.35	12	0.05	3811.00	610212.00	319500	20220816	-33.02	186700	20230707	14.62	261500	-18.16	20230302	186700	14.62	20230707	319500	-33.02	20220816	186700	14.62	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N
177	20230801	090124	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	-1500	5	-0.71	45274000	215	0.75	210500	212000	210500	275500	148500	212000	210576.74	12.34	0	21	218000	215000	211500	208500	205000	216500	210000	481	63500	5000	161120	500	1	8886471	18706	55.23	0.34	12	0.00	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.64	Y	002380	5000	480 억	1096475	N	N	2358	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History