KissMeData/002380/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 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	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	20240930	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-7000	5	-2.27	6910780500	22692	57.25	311500	314000	301500	401000	216000	308500	304559.67	14.36	-7557	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	26793	12.60	0.49	12	0.26	23931.00	616916.00	345000	20240717	-12.61	199900	20240118	50.83	345000	-12.61	20240717	199900	50.83	20240118	345000	-12.61	20240717	199900	50.83	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
3	20240930	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-6000	5	-1.94	5226234000	17114	43.18	311500	314000	302000	401000	216000	308500	305377.70	14.36	-6125	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	26882	12.64	0.49	12	0.19	23931.00	616916.00	345000	20240717	-12.32	199900	20240118	51.33	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	199900	51.33	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
4	20240930	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	-2500	5	-0.81	3835702000	12547	31.66	311500	314000	302000	401000	216000	308500	305706.70	14.36	-3438	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	27193	12.79	0.50	12	0.14	23931.00	616916.00	345000	20240717	-11.30	199900	20240118	53.08	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	199900	53.08	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
5	20240930	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	-5000	5	-1.62	3149798500	10303	25.99	311500	314000	302000	401000	216000	308500	305716.64	14.36	-2305	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	26970	12.68	0.49	12	0.12	23931.00	616916.00	345000	20240717	-12.03	199900	20240118	51.83	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	199900	51.83	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
6	20240930	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-4500	5	-1.46	2739388500	8950	22.58	311500	314000	302000	401000	216000	308500	306076.93	14.36	-1800	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	27015	12.70	0.49	12	0.10	23931.00	616916.00	345000	20240717	-11.88	199900	20240118	52.08	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	199900	52.08	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
7	20240930	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-4500	5	-1.46	1998182000	6505	16.41	311500	314000	304000	401000	216000	308500	307176.33	14.36	-999	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	27015	12.70	0.49	12	0.07	23931.00	616916.00	345000	20240717	-11.88	199900	20240118	52.08	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	199900	52.08	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
8	20240930	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304500	-4000	5	-1.30	1303751500	4235	10.69	311500	314000	304000	401000	216000	308500	307851.59	14.36	-706	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	27059	12.72	0.49	12	0.05	23931.00	616916.00	345000	20240717	-11.74	199900	20240118	52.33	345000	-11.74	20240717	199900	52.33	20240118	345000	-11.74	20240717	199900	52.33	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
9	20240930	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	310500	2000	2	0.65	167497500	537	1.35	311500	314000	310500	401000	216000	308500	311913.41	14.36	319	326166	317332	310666	301832	295166	321750	306250	481	92500	5000	234460	500	1	8886471	27592	12.97	0.50	12	0.01	23931.00	616916.00	345000	20240717	-10.00	199900	20240118	55.33	345000	-10.00	20240717	199900	55.33	20240118	345000	-10.00	20240717	199900	55.33	20240118	0.48	N	002380	5000	480 억	1275827	N	N	138	N	N
10	20240927	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	308500	1000	2	0.33	12313397000	39484	165.08	306500	319500	304000	399500	215500	307500	311860.11	14.30	6623	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	27415	12.89	0.50	12	0.44	23931.00	616916.00	345000	20240717	-10.58	199900	20240118	54.33	345000	-10.58	20240717	199900	54.33	20240118	345000	-10.58	20240717	199900	54.33	20240118	0.48	N	002380	5000	480 억	1271120	N	N	138	N	N
11	20240927	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	309000	1500	2	0.49	11556884000	37033	154.83	306500	319500	304000	399500	215500	307500	312070.75	14.30	6534	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	27459	12.91	0.50	12	0.42	23931.00	616916.00	345000	20240717	-10.43	199900	20240118	54.58	345000	-10.43	20240717	199900	54.58	20240118	345000	-10.43	20240717	199900	54.58	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
12	20240927	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	311500	4000	2	1.30	10186056500	32605	136.32	306500	319500	304000	399500	215500	307500	312408.86	14.30	7505	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	27681	13.02	0.50	12	0.37	23931.00	616916.00	345000	20240717	-9.71	199900	20240118	55.83	345000	-9.71	20240717	199900	55.83	20240118	345000	-9.71	20240717	199900	55.83	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
13	20240927	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	311500	4000	2	1.30	9511559000	30442	127.28	306500	319500	304000	399500	215500	307500	312449.70	14.30	7909	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	27681	13.02	0.50	12	0.34	23931.00	616916.00	345000	20240717	-9.71	199900	20240118	55.83	345000	-9.71	20240717	199900	55.83	20240118	345000	-9.71	20240717	199900	55.83	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
14	20240927	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	309500	2000	2	0.65	8258043500	26406	110.40	306500	319500	304000	399500	215500	307500	312734.99	14.30	7268	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	27504	12.93	0.50	12	0.30	23931.00	616916.00	345000	20240717	-10.29	199900	20240118	54.83	345000	-10.29	20240717	199900	54.83	20240118	345000	-10.29	20240717	199900	54.83	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
15	20240927	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	316000	8500	2	2.76	6590006000	21049	88.00	306500	319500	304000	399500	215500	307500	313081.15	14.30	6912	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	28081	13.20	0.51	12	0.24	23931.00	616916.00	345000	20240717	-8.41	199900	20240118	58.08	345000	-8.41	20240717	199900	58.08	20240118	345000	-8.41	20240717	199900	58.08	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
16	20240927	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	315500	8000	2	2.60	3165400000	10256	42.88	306500	316500	304000	399500	215500	307500	308639.62	14.30	3422	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	28037	13.18	0.51	12	0.12	23931.00	616916.00	345000	20240717	-8.55	199900	20240118	57.83	345000	-8.55	20240717	199900	57.83	20240118	345000	-8.55	20240717	199900	57.83	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
17	20240927	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	309500	2000	2	0.65	106227000	346	1.45	306500	309500	306000	399500	215500	307500	307004.42	14.30	38	312833	310166	306333	303666	299833	311500	305000	481	92000	5000	233700	500	1	8886471	27504	12.93	0.50	12	0.00	23931.00	616916.00	345000	20240717	-10.29	199900	20240118	54.83	345000	-10.29	20240717	199900	54.83	20240118	345000	-10.29	20240717	199900	54.83	20240118	0.48	N	002380	5000	480 억	1271120	N	N	290	N	N
18	20240926	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307500	5500	2	1.82	7270022500	23749	38.95	304000	309000	302500	392500	211500	302000	306120.02	14.33	-1726	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27326	12.85	0.50	12	0.27	23931.00	616916.00	345000	20240717	-10.87	199900	20240118	53.83	345000	-10.87	20240717	199900	53.83	20240118	345000	-10.87	20240717	199900	53.83	20240118	0.45	N	002380	5000	480 억	1273436	N	N	290	N	N
19	20240926	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	5000	2	1.66	6419828500	20979	34.40	304000	309000	302500	392500	211500	302000	306014.04	14.33	-1494	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27281	12.83	0.50	12	0.24	23931.00	616916.00	345000	20240717	-11.01	199900	20240118	53.58	345000	-11.01	20240717	199900	53.58	20240118	345000	-11.01	20240717	199900	53.58	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
20	20240926	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	4000	2	1.32	5274780000	17238	28.27	304000	309000	302500	392500	211500	302000	305999.54	14.33	-1693	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27193	12.79	0.50	12	0.19	23931.00	616916.00	345000	20240717	-11.30	199900	20240118	53.08	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	199900	53.08	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
21	20240926	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	5000	2	1.66	4616736000	15093	24.75	304000	309000	302500	392500	211500	302000	305888.48	14.33	-1571	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27281	12.83	0.50	12	0.17	23931.00	616916.00	345000	20240717	-11.01	199900	20240118	53.58	345000	-11.01	20240717	199900	53.58	20240118	345000	-11.01	20240717	199900	53.58	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
22	20240926	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	5000	2	1.66	4108051000	13435	22.03	304000	309000	302500	392500	211500	302000	305775.12	14.33	-1178	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27281	12.83	0.50	12	0.15	23931.00	616916.00	345000	20240717	-11.01	199900	20240118	53.58	345000	-11.01	20240717	199900	53.58	20240118	345000	-11.01	20240717	199900	53.58	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
23	20240926	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	3000	2	0.99	3296187000	10788	17.69	304000	309000	302500	392500	211500	302000	305545.28	14.33	-1145	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27104	12.74	0.49	12	0.12	23931.00	616916.00	345000	20240717	-11.59	199900	20240118	52.58	345000	-11.59	20240717	199900	52.58	20240118	345000	-11.59	20240717	199900	52.58	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
24	20240926	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306500	4500	2	1.49	1833251000	6000	9.84	304000	308500	302500	392500	211500	302000	305547.75	14.33	-1042	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27237	12.81	0.50	12	0.07	23931.00	616916.00	345000	20240717	-11.16	199900	20240118	53.33	345000	-11.16	20240717	199900	53.33	20240118	345000	-11.16	20240717	199900	53.33	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
25	20240926	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	5000	2	1.66	141870000	465	0.76	304000	307000	303000	392500	211500	302000	305164.84	14.33	142	328666	315332	308666	295332	288666	312000	292000	481	90500	5000	229520	500	1	8886471	27281	12.83	0.50	12	0.01	23931.00	616916.00	345000	20240717	-11.01	199900	20240118	53.58	345000	-11.01	20240717	199900	53.58	20240118	345000	-11.01	20240717	199900	53.58	20240118	0.45	N	002380	5000	480 억	1273436	N	N	588	N	N
26	20240925	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-12500	5	-3.97	19049504000	60633	112.28	318500	322000	302000	408500	220500	314500	314189.62	14.30	8924	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	26837	12.62	0.49	12	0.68	23931.00	616916.00	345000	20240717	-12.46	199900	20240118	51.08	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.42	N	002380	5000	480 억	1271141	N	N	588	N	N
27	20240925	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-11500	5	-3.66	17824696500	56587	104.78	318500	322000	302500	408500	220500	314500	314996.32	14.30	8974	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	26926	12.66	0.49	12	0.64	23931.00	616916.00	345000	20240717	-12.17	199900	20240118	51.58	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	199900	51.58	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
28	20240925	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	-8500	5	-2.70	15185430000	47943	88.78	318500	322000	305000	408500	220500	314500	316739.30	14.30	8406	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	27193	12.79	0.50	12	0.54	23931.00	616916.00	345000	20240717	-11.30	199900	20240118	53.08	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	199900	53.08	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
29	20240925	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	315500	1000	2	0.32	12866790500	40459	74.92	318500	322000	311500	408500	220500	314500	318020.56	14.30	9113	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	28037	13.18	0.51	12	0.46	23931.00	616916.00	345000	20240717	-8.55	199900	20240118	57.83	345000	-8.55	20240717	199900	57.83	20240118	345000	-8.55	20240717	199900	57.83	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
30	20240925	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	317500	3000	2	0.95	11763426500	36987	68.49	318500	322000	311500	408500	220500	314500	318042.29	14.30	10082	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	28215	13.27	0.51	12	0.42	23931.00	616916.00	345000	20240717	-7.97	199900	20240118	58.83	345000	-7.97	20240717	199900	58.83	20240118	345000	-7.97	20240717	199900	58.83	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
31	20240925	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	317500	3000	2	0.95	8815384000	27744	51.37	318500	322000	311500	408500	220500	314500	317740.31	14.30	8524	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	28215	13.27	0.51	12	0.31	23931.00	616916.00	345000	20240717	-7.97	199900	20240118	58.83	345000	-7.97	20240717	199900	58.83	20240118	345000	-7.97	20240717	199900	58.83	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
32	20240925	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	319000	4500	2	1.43	4071527000	12829	23.76	318500	322000	311500	408500	220500	314500	317369.23	14.30	3269	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	28348	13.33	0.52	12	0.14	23931.00	616916.00	345000	20240717	-7.54	199900	20240118	59.58	345000	-7.54	20240717	199900	59.58	20240118	345000	-7.54	20240717	199900	59.58	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
33	20240925	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	317500	3000	2	0.95	276024000	868	1.61	318500	319000	317000	408500	220500	314500	318004.04	14.30	176	332500	323500	310500	301500	288500	328000	306000	481	94000	5000	239020	500	1	8886471	28215	13.27	0.51	12	0.01	23931.00	616916.00	345000	20240717	-7.97	199900	20240118	58.83	345000	-7.97	20240717	199900	58.83	20240118	345000	-7.97	20240717	199900	58.83	20240118	0.42	N	002380	5000	480 억	1271141	N	N	19	N	N
34	20240924	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	314500	9500	2	3.11	16515517000	53981	227.70	305500	319500	297500	396500	213500	305000	305939.46	14.37	-5100	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	27948	13.14	0.51	12	0.61	23931.00	616916.00	345000	20240717	-8.84	199900	20240118	57.33	345000	-8.84	20240717	199900	57.33	20240118	345000	-8.84	20240717	199900	57.33	20240118	0.43	N	002380	5000	480 억	1276681	N	N	19	N	N
35	20240924	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	311500	6500	2	2.13	12591587000	41533	175.19	305500	313500	297500	396500	213500	305000	303170.66	14.37	-2648	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	27681	13.02	0.50	12	0.47	23931.00	616916.00	345000	20240717	-9.71	199900	20240118	55.83	345000	-9.71	20240717	199900	55.83	20240118	345000	-9.71	20240717	199900	55.83	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
36	20240924	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-2000	5	-0.66	8477834000	28101	118.53	305500	313500	297500	396500	213500	305000	301691.54	14.37	-3406	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	26926	12.66	0.49	12	0.32	23931.00	616916.00	345000	20240717	-12.17	199900	20240118	51.58	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	199900	51.58	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
37	20240924	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-6000	5	-1.97	6902428500	22846	96.37	305500	313500	297500	396500	213500	305000	302128.53	14.37	-4076	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	26571	12.49	0.48	12	0.26	23931.00	616916.00	345000	20240717	-13.33	199900	20240118	49.57	345000	-13.33	20240717	199900	49.57	20240118	345000	-13.33	20240717	199900	49.57	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
38	20240924	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-6500	5	-2.13	5922675500	19563	82.52	305500	313500	297500	396500	213500	305000	302748.84	14.37	-3799	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	26526	12.47	0.48	12	0.22	23931.00	616916.00	345000	20240717	-13.48	199900	20240118	49.32	345000	-13.48	20240717	199900	49.32	20240118	345000	-13.48	20240717	199900	49.32	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
39	20240924	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-5500	5	-1.80	4730958500	15574	65.69	305500	313500	297500	396500	213500	305000	303772.86	14.37	-3108	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	26615	12.52	0.49	12	0.18	23931.00	616916.00	345000	20240717	-13.19	199900	20240118	49.82	345000	-13.19	20240717	199900	49.82	20240118	345000	-13.19	20240717	199900	49.82	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
40	20240924	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-2000	5	-0.66	2651956000	8637	36.43	305500	313500	302500	396500	213500	305000	307045.97	14.37	-629	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	26926	12.66	0.49	12	0.10	23931.00	616916.00	345000	20240717	-12.17	199900	20240118	51.58	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	199900	51.58	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
41	20240924	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	500	2	0.16	122990000	403	1.70	305500	306500	302500	396500	213500	305000	305186.10	14.37	-48	315000	310000	305500	300500	296000	307750	298250	481	91500	5000	231800	500	1	8886471	27148	12.77	0.50	12	0.00	23931.00	616916.00	345000	20240717	-11.45	199900	20240118	52.83	345000	-11.45	20240717	199900	52.83	20240118	345000	-11.45	20240717	199900	52.83	20240118	0.43	N	002380	5000	480 억	1276681	N	N	0	N	N
42	20240923	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	-5500	5	-1.77	7211810000	23663	35.21	309500	310500	301000	403500	217500	310500	304770.31	14.44	-8148	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	27104	12.74	0.49	12	0.27	23931.00	616916.00	345000	20240717	-11.59	199900	20240118	52.58	345000	-11.59	20240717	199900	52.58	20240118	345000	-11.59	20240717	199900	52.58	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
43	20240923	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	-5000	5	-1.61	6532265500	21437	31.90	309500	310500	301000	403500	217500	310500	304717.85	14.44	-7541	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	27148	12.77	0.50	12	0.24	23931.00	616916.00	345000	20240717	-11.45	199900	20240118	52.83	345000	-11.45	20240717	199900	52.83	20240118	345000	-11.45	20240717	199900	52.83	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
44	20240923	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304500	-6000	5	-1.93	5572178000	18283	27.20	309500	310500	301000	403500	217500	310500	304772.16	14.44	-6415	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	27059	12.72	0.49	12	0.21	23931.00	616916.00	345000	20240717	-11.74	199900	20240118	52.33	345000	-11.74	20240717	199900	52.33	20240118	345000	-11.74	20240717	199900	52.33	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
45	20240923	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	-7000	5	-2.25	5008061000	16432	24.45	309500	310500	301000	403500	217500	310500	304773.15	14.44	-6078	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	26970	12.68	0.49	12	0.18	23931.00	616916.00	345000	20240717	-12.03	199900	20240118	51.83	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	199900	51.83	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
46	20240923	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-8500	5	-2.74	4393760500	14407	21.44	309500	310500	301000	403500	217500	310500	304972.09	14.44	-5323	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	26837	12.62	0.49	12	0.16	23931.00	616916.00	345000	20240717	-12.46	199900	20240118	51.08	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
47	20240923	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-8500	5	-2.74	3526475500	11534	17.16	309500	310500	302000	403500	217500	310500	305744.04	14.44	-4106	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	26837	12.62	0.49	12	0.13	23931.00	616916.00	345000	20240717	-12.46	199900	20240118	51.08	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
48	20240923	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-7500	5	-2.42	2426144000	7912	11.77	309500	310500	302000	403500	217500	310500	306638.61	14.44	-2199	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	26926	12.66	0.49	12	0.09	23931.00	616916.00	345000	20240717	-12.17	199900	20240118	51.58	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	199900	51.58	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
49	20240923	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	309500	-1000	5	-0.32	303463500	981	1.46	309500	310500	308000	403500	217500	310500	309335.04	14.44	34	330166	320332	302666	292832	275166	325250	297750	481	93000	5000	235980	500	1	8886471	27504	12.93	0.50	12	0.01	23931.00	616916.00	345000	20240717	-10.29	199900	20240118	54.83	345000	-10.29	20240717	199900	54.83	20240118	345000	-10.29	20240717	199900	54.83	20240118	0.43	N	002380	5000	480 억	1283637	N	N	541	N	N
50	20240913	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	7500	2	2.66	7764413500	26852	104.89	282000	295000	282000	365500	197500	281500	289155.93	14.43	1336	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25682	12.08	0.47	12	0.30	23931.00	616916.00	345000	20240717	-16.23	199900	20240118	44.57	345000	-16.23	20240717	199900	44.57	20240118	345000	-16.23	20240717	199900	44.57	20240118	0.42	N	002380	5000	480 억	1281987	N	N	7	N	N
51	20240913	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	6500	2	2.31	7385588000	25539	99.76	282000	295000	282000	365500	197500	281500	289188.61	14.43	1032	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25593	12.03	0.47	12	0.29	23931.00	616916.00	345000	20240717	-16.52	199900	20240118	44.07	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
52	20240913	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	5500	2	1.95	6643666500	22967	89.71	282000	295000	282000	365500	197500	281500	289270.10	14.43	1211	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25504	11.99	0.47	12	0.26	23931.00	616916.00	345000	20240717	-16.81	199900	20240118	43.57	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	199900	43.57	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
53	20240913	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	6000	2	2.13	6277519000	21691	84.73	282000	295000	282000	365500	197500	281500	289406.62	14.43	1294	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25549	12.01	0.47	12	0.24	23931.00	616916.00	345000	20240717	-16.67	199900	20240118	43.82	345000	-16.67	20240717	199900	43.82	20240118	345000	-16.67	20240717	199900	43.82	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
54	20240913	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	4500	2	1.60	5481447000	18925	73.92	282000	295000	282000	365500	197500	281500	289640.53	14.43	1778	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25415	11.95	0.46	12	0.21	23931.00	616916.00	345000	20240717	-17.10	199900	20240118	43.07	345000	-17.10	20240717	199900	43.07	20240118	345000	-17.10	20240717	199900	43.07	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
55	20240913	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	5000	2	1.78	4670727500	16087	62.84	282000	295000	282000	365500	197500	281500	290341.74	14.43	1979	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25460	11.97	0.46	12	0.18	23931.00	616916.00	345000	20240717	-16.96	199900	20240118	43.32	345000	-16.96	20240717	199900	43.32	20240118	345000	-16.96	20240717	199900	43.32	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
56	20240913	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	10500	2	3.73	3712887000	12769	49.88	282000	295000	282000	365500	197500	281500	290773.51	14.43	3309	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25948	12.20	0.47	12	0.14	23931.00	616916.00	345000	20240717	-15.36	199900	20240118	46.07	345000	-15.36	20240717	199900	46.07	20240118	345000	-15.36	20240717	199900	46.07	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
57	20240913	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	5500	2	1.95	308156000	1079	4.21	282000	288000	282000	365500	197500	281500	285594.07	14.43	615	285833	283666	281833	279666	277833	282750	278750	481	84000	5000	213940	500	1	8886471	25504	11.99	0.47	12	0.01	23931.00	616916.00	345000	20240717	-16.81	199900	20240118	43.57	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	199900	43.57	20240118	0.42	N	002380	5000	480 억	1281987	N	N	27	N	N
58	20240912	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	500	2	0.18	7198179000	25550	111.04	283500	284000	280000	365000	197000	281000	281729.14	14.41	-60	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25015	11.76	0.46	12	0.29	23931.00	616916.00	345000	20240717	-18.41	199900	20240118	40.82	345000	-18.41	20240717	199900	40.82	20240118	345000	-18.41	20240717	199900	40.82	20240118	0.40	N	002380	5000	480 억	1280846	N	N	26	N	N
59	20240912	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	1000	2	0.36	5063646000	17974	78.12	283500	284000	280000	365000	197000	281000	281720.60	14.41	-2550	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25060	11.78	0.46	12	0.20	23931.00	616916.00	345000	20240717	-18.26	199900	20240118	41.07	345000	-18.26	20240717	199900	41.07	20240118	345000	-18.26	20240717	199900	41.07	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
60	20240912	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	500	2	0.18	3827480500	13582	59.03	283500	284000	280000	365000	197000	281000	281805.37	14.41	-2732	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25015	11.76	0.46	12	0.15	23931.00	616916.00	345000	20240717	-18.41	199900	20240118	40.82	345000	-18.41	20240717	199900	40.82	20240118	345000	-18.41	20240717	199900	40.82	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
61	20240912	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	1000	2	0.36	2955049000	10477	45.53	283500	284000	280500	365000	197000	281000	282051.06	14.41	-1612	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25060	11.78	0.46	12	0.12	23931.00	616916.00	345000	20240717	-18.26	199900	20240118	41.07	345000	-18.26	20240717	199900	41.07	20240118	345000	-18.26	20240717	199900	41.07	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
62	20240912	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	1500	2	0.53	2524585000	8952	38.91	283500	284000	280500	365000	197000	281000	282013.52	14.41	-1351	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25104	11.80	0.46	12	0.10	23931.00	616916.00	345000	20240717	-18.12	199900	20240118	41.32	345000	-18.12	20240717	199900	41.32	20240118	345000	-18.12	20240717	199900	41.32	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
63	20240912	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	1000	2	0.36	2018248500	7160	31.12	283500	284000	280500	365000	197000	281000	281878.28	14.41	-992	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25060	11.78	0.46	12	0.08	23931.00	616916.00	345000	20240717	-18.26	199900	20240118	41.07	345000	-18.26	20240717	199900	41.07	20240118	345000	-18.26	20240717	199900	41.07	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
64	20240912	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280500	-500	5	-0.18	1021554500	3626	15.76	283500	284000	280500	365000	197000	281000	281730.42	14.41	-1980	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	24927	11.72	0.45	12	0.04	23931.00	616916.00	345000	20240717	-18.70	199900	20240118	40.32	345000	-18.70	20240717	199900	40.32	20240118	345000	-18.70	20240717	199900	40.32	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
65	20240912	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	2000	2	0.71	59203500	209	0.91	283500	284000	282500	365000	197000	281000	283270.33	14.41	-163	291666	286332	283166	277832	274666	284750	276250	481	84000	5000	213560	500	1	8886471	25149	11.83	0.46	12	0.00	23931.00	616916.00	345000	20240717	-17.97	199900	20240118	41.57	345000	-17.97	20240717	199900	41.57	20240118	345000	-17.97	20240717	199900	41.57	20240118	0.40	N	002380	5000	480 억	1280846	N	N	82	N	N
66	20240911	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	-5000	5	-1.75	6451282000	22879	113.28	287500	288500	280000	371500	200500	286000	281974.63	14.43	-1616	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	24971	11.74	0.46	12	0.26	23931.00	616916.00	345000	20240717	-18.55	199900	20240118	40.57	345000	-18.55	20240717	199900	40.57	20240118	345000	-18.55	20240717	199900	40.57	20240118	0.39	N	002380	5000	480 억	1282602	N	N	82	N	N
67	20240911	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	-5000	5	-1.75	5955046500	21113	104.54	287500	288500	280000	371500	200500	286000	282055.91	14.43	-2118	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	24971	11.74	0.46	12	0.24	23931.00	616916.00	345000	20240717	-18.55	199900	20240118	40.57	345000	-18.55	20240717	199900	40.57	20240118	345000	-18.55	20240717	199900	40.57	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
68	20240911	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-4000	5	-1.40	4533950000	16053	79.48	287500	288500	280000	371500	200500	286000	282436.30	14.43	-2939	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	25060	11.78	0.46	12	0.18	23931.00	616916.00	345000	20240717	-18.26	199900	20240118	41.07	345000	-18.26	20240717	199900	41.07	20240118	345000	-18.26	20240717	199900	41.07	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
69	20240911	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	-2500	5	-0.87	3777675500	13386	66.28	287500	288500	280000	371500	200500	286000	282210.93	14.43	-3388	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	25193	11.85	0.46	12	0.15	23931.00	616916.00	345000	20240717	-17.83	199900	20240118	41.82	345000	-17.83	20240717	199900	41.82	20240118	345000	-17.83	20240717	199900	41.82	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
70	20240911	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-4000	5	-1.40	3302550500	11701	57.93	287500	288500	280000	371500	200500	286000	282245.15	14.43	-4084	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	25060	11.78	0.46	12	0.13	23931.00	616916.00	345000	20240717	-18.26	199900	20240118	41.07	345000	-18.26	20240717	199900	41.07	20240118	345000	-18.26	20240717	199900	41.07	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
71	20240911	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	-4500	5	-1.57	2819609000	9985	49.44	287500	288500	280000	371500	200500	286000	282384.48	14.43	-4441	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	25015	11.76	0.46	12	0.11	23931.00	616916.00	345000	20240717	-18.41	199900	20240118	40.82	345000	-18.41	20240717	199900	40.82	20240118	345000	-18.41	20240717	199900	40.82	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
72	20240911	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	-3500	5	-1.22	1558678000	5503	27.25	287500	288500	281500	371500	200500	286000	283241.50	14.43	-3066	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	25104	11.80	0.46	12	0.06	23931.00	616916.00	345000	20240717	-18.12	199900	20240118	41.32	345000	-18.12	20240717	199900	41.32	20240118	345000	-18.12	20240717	199900	41.32	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
73	20240911	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	2000	2	0.70	52292000	182	0.90	287500	288500	286500	371500	200500	286000	287318.68	14.43	-59	302000	294000	290000	282000	278000	292000	280000	481	85500	5000	217360	500	1	8886471	25593	12.03	0.47	12	0.00	23931.00	616916.00	345000	20240717	-16.52	199900	20240118	44.07	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.39	N	002380	5000	480 억	1282602	N	N	67	N	N
74	20240910	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	-9000	5	-3.05	5822366000	20058	99.25	297000	298000	286000	383500	206500	295000	290282.90	14.52	-8264	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	25415	11.95	0.46	12	0.23	23931.00	616916.00	345000	20240717	-17.10	199900	20240118	43.07	345000	-17.10	20240717	199900	43.07	20240118	345000	-17.10	20240717	199900	43.07	20240118	0.40	N	002380	5000	480 억	1290738	N	N	67	N	N
75	20240910	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	-7500	5	-2.54	5026566500	17278	85.49	297000	298000	286500	383500	206500	295000	290922.94	14.52	-7122	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	25549	12.01	0.47	12	0.19	23931.00	616916.00	345000	20240717	-16.67	199900	20240118	43.82	345000	-16.67	20240717	199900	43.82	20240118	345000	-16.67	20240717	199900	43.82	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
76	20240910	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	-6000	5	-2.03	3624788500	12416	61.43	297000	298000	289000	383500	206500	295000	291944.95	14.52	-4929	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	25682	12.08	0.47	12	0.14	23931.00	616916.00	345000	20240717	-16.23	199900	20240118	44.57	345000	-16.23	20240717	199900	44.57	20240118	345000	-16.23	20240717	199900	44.57	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
77	20240910	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-4000	5	-1.36	2567001000	8772	43.40	297000	298000	290000	383500	206500	295000	292635.77	14.52	-3345	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	25860	12.16	0.47	12	0.10	23931.00	616916.00	345000	20240717	-15.65	199900	20240118	45.57	345000	-15.65	20240717	199900	45.57	20240118	345000	-15.65	20240717	199900	45.57	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
78	20240910	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-3000	5	-1.02	2222844500	7591	37.56	297000	298000	290000	383500	206500	295000	292826.31	14.52	-2870	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	25948	12.20	0.47	12	0.09	23931.00	616916.00	345000	20240717	-15.36	199900	20240118	46.07	345000	-15.36	20240717	199900	46.07	20240118	345000	-15.36	20240717	199900	46.07	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
79	20240910	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294000	-1000	5	-0.34	1811967000	6189	30.62	297000	298000	290000	383500	206500	295000	292772.18	14.52	-2145	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	26126	12.29	0.48	12	0.07	23931.00	616916.00	345000	20240717	-14.78	199900	20240118	47.07	345000	-14.78	20240717	199900	47.07	20240118	345000	-14.78	20240717	199900	47.07	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
80	20240910	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291500	-3500	5	-1.19	1186374500	4052	20.05	297000	298000	290000	383500	206500	295000	292787.39	14.52	-2285	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	25904	12.18	0.47	12	0.05	23931.00	616916.00	345000	20240717	-15.51	199900	20240118	45.82	345000	-15.51	20240717	199900	45.82	20240118	345000	-15.51	20240717	199900	45.82	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
81	20240910	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	2500	2	0.85	107019500	361	1.79	297000	297500	295500	383500	206500	295000	296452.91	14.52	-206	304666	299832	293666	288832	282666	296750	285750	481	88500	5000	224200	500	1	8886471	26437	12.43	0.48	12	0.00	23931.00	616916.00	345000	20240717	-13.77	199900	20240118	48.82	345000	-13.77	20240717	199900	48.82	20240118	345000	-13.77	20240717	199900	48.82	20240118	0.40	N	002380	5000	480 억	1290738	N	N	0	N	N
82	20240909	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-3500	5	-1.17	5864574500	20023	59.58	296000	298500	287500	388000	209000	298500	292871.80	14.60	-6349	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	26215	12.33	0.48	12	0.23	23931.00	616916.00	345000	20240717	-14.49	199900	20240118	47.57	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	199900	47.57	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
83	20240909	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-2500	5	-0.84	5376813000	18370	54.66	296000	298500	287500	388000	209000	298500	292673.11	14.60	-6345	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	26304	12.37	0.48	12	0.21	23931.00	616916.00	345000	20240717	-14.20	199900	20240118	48.07	345000	-14.20	20240717	199900	48.07	20240118	345000	-14.20	20240717	199900	48.07	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
84	20240909	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293500	-5000	5	-1.68	4370617500	14974	44.56	296000	296000	287500	388000	209000	298500	291849.34	14.60	-5935	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	26082	12.26	0.48	12	0.17	23931.00	616916.00	345000	20240717	-14.93	199900	20240118	46.82	345000	-14.93	20240717	199900	46.82	20240118	345000	-14.93	20240717	199900	46.82	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
85	20240909	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-5500	5	-1.84	3694200000	12675	37.72	296000	296000	287500	388000	209000	298500	291416.50	14.60	-5006	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	26037	12.24	0.47	12	0.14	23931.00	616916.00	345000	20240717	-15.07	199900	20240118	46.57	345000	-15.07	20240717	199900	46.57	20240118	345000	-15.07	20240717	199900	46.57	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
86	20240909	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-6500	5	-2.18	3409402000	11700	34.82	296000	296000	287500	388000	209000	298500	291359.16	14.60	-4746	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	25948	12.20	0.47	12	0.13	23931.00	616916.00	345000	20240717	-15.36	199900	20240118	46.07	345000	-15.36	20240717	199900	46.07	20240118	345000	-15.36	20240717	199900	46.07	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
87	20240909	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	-8500	5	-2.85	2895179000	9927	29.54	296000	296000	287500	388000	209000	298500	291598.26	14.60	-4023	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	25771	12.12	0.47	12	0.11	23931.00	616916.00	345000	20240717	-15.94	199900	20240118	45.07	345000	-15.94	20240717	199900	45.07	20240118	345000	-15.94	20240717	199900	45.07	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
88	20240909	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-7500	5	-2.51	1600405000	5459	16.24	296000	296000	290000	388000	209000	298500	293098.91	14.60	-2462	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	25860	12.16	0.47	12	0.06	23931.00	616916.00	345000	20240717	-15.65	199900	20240118	45.57	345000	-15.65	20240717	199900	45.57	20240118	345000	-15.65	20240717	199900	45.57	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
89	20240909	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-2500	5	-0.84	172538500	583	1.73	296000	296000	293000	388000	209000	298500	295601.36	14.60	-395	312500	305500	301500	294500	290500	303500	292500	481	89500	5000	226860	500	1	8886471	26304	12.37	0.48	12	0.01	23931.00	616916.00	345000	20240717	-14.20	199900	20240118	48.07	345000	-14.20	20240717	199900	48.07	20240118	345000	-14.20	20240717	199900	48.07	20240118	0.40	N	002380	5000	480 억	1297264	N	N	2	N	N
90	20240906	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-1500	5	-0.50	10131601500	33453	112.41	301500	308500	297500	390000	210000	300000	302861.17	14.66	-7543	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	26526	12.47	0.48	12	0.38	23931.00	616916.00	345000	20240717	-13.48	199900	20240118	49.32	345000	-13.48	20240717	199900	49.32	20240118	345000	-13.48	20240717	199900	49.32	20240118	0.42	N	002380	5000	480 억	1302376	N	N	2	N	N
91	20240906	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	0	3	0.00	9111444500	30036	100.93	301500	308500	298500	390000	210000	300000	303350.80	14.66	-6797	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	26659	12.54	0.49	12	0.34	23931.00	616916.00	345000	20240717	-13.04	199900	20240118	50.08	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	199900	50.08	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
92	20240906	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300500	500	2	0.17	7726985000	25416	85.40	301500	308500	299500	390000	210000	300000	304020.50	14.66	-4463	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	26704	12.56	0.49	12	0.29	23931.00	616916.00	345000	20240717	-12.90	199900	20240118	50.33	345000	-12.90	20240717	199900	50.33	20240118	345000	-12.90	20240717	199900	50.33	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
93	20240906	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	2000	2	0.67	7006261000	23021	77.36	301500	308500	299500	390000	210000	300000	304342.17	14.66	-3428	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	26837	12.62	0.49	12	0.26	23931.00	616916.00	345000	20240717	-12.46	199900	20240118	51.08	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
94	20240906	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	4000	2	1.33	5716708500	18752	63.01	301500	308500	299500	390000	210000	300000	304858.60	14.66	-1003	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	27015	12.70	0.49	12	0.21	23931.00	616916.00	345000	20240717	-11.88	199900	20240118	52.08	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	199900	52.08	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
95	20240906	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	5000	2	1.67	4693258000	15391	51.72	301500	308500	299500	390000	210000	300000	304935.22	14.66	177	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	27104	12.74	0.49	12	0.17	23931.00	616916.00	345000	20240717	-11.59	199900	20240118	52.58	345000	-11.59	20240717	199900	52.58	20240118	345000	-11.59	20240717	199900	52.58	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
96	20240906	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	6000	2	2.00	2950424000	9664	32.47	301500	308500	299500	390000	210000	300000	305300.50	14.66	315	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	27193	12.79	0.50	12	0.11	23931.00	616916.00	345000	20240717	-11.30	199900	20240118	53.08	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	199900	53.08	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
97	20240906	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	0	3	0.00	51729000	172	0.58	301500	301500	300000	390000	210000	300000	300750.00	14.66	-58	310000	305000	300000	295000	290000	302500	292500	481	90000	5000	228000	500	1	8886471	26659	12.54	0.49	12	0.00	23931.00	616916.00	345000	20240717	-13.04	199900	20240118	50.08	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	199900	50.08	20240118	0.42	N	002380	5000	480 억	1302376	N	N	0	N	N
98	20240905	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-3500	5	-1.15	8854681500	29618	60.07	303500	305000	295000	394500	212500	303500	298956.43	14.74	-9968	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26659	12.54	0.49	12	0.33	23931.00	616916.00	345000	20240717	-13.04	199900	20240118	50.08	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	199900	50.08	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
99	20240905	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-3500	5	-1.15	7514375000	25160	51.03	303500	305000	295000	394500	212500	303500	298656.43	14.74	-8861	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26659	12.54	0.49	12	0.28	23931.00	616916.00	345000	20240717	-13.04	199900	20240118	50.08	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	199900	50.08	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
100	20240905	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-5000	5	-1.65	6531997000	21867	44.35	303500	305000	295000	394500	212500	303500	298706.71	14.74	-7436	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26526	12.47	0.48	12	0.25	23931.00	616916.00	345000	20240717	-13.48	199900	20240118	49.32	345000	-13.48	20240717	199900	49.32	20240118	345000	-13.48	20240717	199900	49.32	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
101	20240905	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-7500	5	-2.47	5388256500	18036	36.58	303500	305000	295000	394500	212500	303500	298740.32	14.74	-6383	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26304	12.37	0.48	12	0.20	23931.00	616916.00	345000	20240717	-14.20	199900	20240118	48.07	345000	-14.20	20240717	199900	48.07	20240118	345000	-14.20	20240717	199900	48.07	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
102	20240905	120126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-5500	5	-1.81	4324362000	14450	29.31	303500	305000	296500	394500	212500	303500	299252.93	14.74	-5158	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26482	12.45	0.48	12	0.16	23931.00	616916.00	345000	20240717	-13.62	199900	20240118	49.07	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	199900	49.07	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
103	20240905	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-3500	5	-1.15	3232429000	10784	21.87	303500	305000	296500	394500	212500	303500	299730.11	14.74	-3937	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26659	12.54	0.49	12	0.12	23931.00	616916.00	345000	20240717	-13.04	199900	20240118	50.08	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	199900	50.08	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
104	20240905	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-2000	5	-0.66	2130164500	7109	14.42	303500	305000	296500	394500	212500	303500	299623.16	14.74	-3694	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26793	12.60	0.49	12	0.08	23931.00	616916.00	345000	20240717	-12.61	199900	20240118	50.83	345000	-12.61	20240717	199900	50.83	20240118	345000	-12.61	20240717	199900	50.83	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
105	20240905	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-1500	5	-0.49	74335000	245	0.50	303500	304500	302000	394500	212500	303500	303391.83	14.74	-164	317833	310666	301333	294166	284833	314250	297750	481	91000	5000	230660	500	1	8886471	26837	12.62	0.49	12	0.00	23931.00	616916.00	345000	20240717	-12.46	199900	20240118	51.08	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.47	N	002380	5000	480 억	1309540	N	N	16	N	N
106	20240904	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	3500	2	1.17	14864064500	49160	90.34	295000	308500	292000	390000	210000	300000	302360.98	14.74	-491	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	26970	12.68	0.49	12	0.55	23931.00	616916.00	345000	20240717	-12.03	199900	20240118	51.83	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	199900	51.83	20240118	0.47	N	002380	5000	480 억	1309813	N	N	16	N	N
107	20240904	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	3500	2	1.17	14173651000	46884	86.16	295000	308500	292000	390000	210000	300000	302313.23	14.74	-456	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	26970	12.68	0.49	12	0.53	23931.00	616916.00	345000	20240717	-12.03	199900	20240118	51.83	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	199900	51.83	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
108	20240904	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	5500	2	1.83	11854570500	39237	72.11	295000	308500	292000	390000	210000	300000	302127.40	14.74	-466	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	27148	12.77	0.50	12	0.44	23931.00	616916.00	345000	20240717	-11.45	199900	20240118	52.83	345000	-11.45	20240717	199900	52.83	20240118	345000	-11.45	20240717	199900	52.83	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
109	20240904	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	5500	2	1.83	9612258500	31885	58.59	295000	308500	292000	390000	210000	300000	301466.52	14.74	537	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	27148	12.77	0.50	12	0.36	23931.00	616916.00	345000	20240717	-11.45	199900	20240118	52.83	345000	-11.45	20240717	199900	52.83	20240118	345000	-11.45	20240717	199900	52.83	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
110	20240904	120126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	6000	2	2.00	7509063000	25009	45.96	295000	306000	292000	390000	210000	300000	300254.44	14.74	458	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	27193	12.79	0.50	12	0.28	23931.00	616916.00	345000	20240717	-11.30	199900	20240118	53.08	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	199900	53.08	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
111	20240904	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	2000	2	0.67	5339315500	17887	32.87	295000	302500	292000	390000	210000	300000	298502.49	14.74	-718	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	26837	12.62	0.49	12	0.20	23931.00	616916.00	345000	20240717	-12.46	199900	20240118	51.08	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
112	20240904	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-2000	5	-0.67	4033611500	13529	24.86	295000	302500	292000	390000	210000	300000	298145.44	14.74	-720	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	26482	12.45	0.48	12	0.15	23931.00	616916.00	345000	20240717	-13.62	199900	20240118	49.07	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	199900	49.07	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
113	20240904	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-7500	5	-2.50	183101500	622	1.14	295000	295000	292500	390000	210000	300000	294366.34	14.74	68	321000	310500	298500	288000	276000	315750	293250	481	90000	5000	228000	500	1	8886471	25993	12.22	0.47	12	0.01	23931.00	616916.00	345000	20240717	-15.22	199900	20240118	46.32	345000	-15.22	20240717	199900	46.32	20240118	345000	-15.22	20240717	199900	46.32	20240118	0.47	N	002380	5000	480 억	1309813	N	N	24	N	N
114	20240903	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	13500	2	4.71	16299729000	54360	335.14	287500	309000	286500	372000	201000	286500	299847.82	14.59	12981	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	26659	12.54	0.49	12	0.61	23931.00	616916.00	345000	20240717	-13.04	198100	20230828	51.44	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	199900	50.08	20240118	0.47	N	002380	5000	480 억	1296607	N	N	24	N	N
115	20240903	150126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	12500	2	4.36	15649808500	52194	321.79	287500	309000	286500	372000	201000	286500	299839.22	14.59	12885	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	26571	12.49	0.48	12	0.59	23931.00	616916.00	345000	20240717	-13.33	198100	20230828	50.93	345000	-13.33	20240717	199900	49.57	20240118	345000	-13.33	20240717	199900	49.57	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
116	20240903	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	16000	2	5.58	13907607500	46380	285.94	287500	309000	286500	372000	201000	286500	299862.17	14.59	12810	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	26882	12.64	0.49	12	0.52	23931.00	616916.00	345000	20240717	-12.32	198100	20230828	52.70	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	199900	51.33	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
117	20240903	130126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	309000	22500	2	7.85	12339197000	41216	254.11	287500	309000	286500	372000	201000	286500	299378.81	14.59	12628	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	27459	12.91	0.50	12	0.46	23931.00	616916.00	345000	20240717	-10.43	198100	20230828	55.98	345000	-10.43	20240717	199900	54.58	20240118	345000	-10.43	20240717	199900	54.58	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
118	20240903	120126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304500	18000	2	6.28	10032314000	33674	207.61	287500	305000	286500	372000	201000	286500	297924.63	14.59	10090	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	27059	12.72	0.49	12	0.38	23931.00	616916.00	345000	20240717	-11.74	198100	20230828	53.71	345000	-11.74	20240717	199900	52.33	20240118	345000	-11.74	20240717	199900	52.33	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
119	20240903	110125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	15500	2	5.41	8119916000	27360	168.68	287500	302000	286500	372000	201000	286500	296780.56	14.59	8083	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	26837	12.62	0.49	12	0.31	23931.00	616916.00	345000	20240717	-12.46	198100	20230828	52.45	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	199900	51.08	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
120	20240903	100125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	9000	2	3.14	4589187000	15562	95.94	287500	298500	286500	372000	201000	286500	294896.99	14.59	3031	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	26260	12.35	0.48	12	0.18	23931.00	616916.00	345000	20240717	-14.35	198100	20230828	49.17	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	199900	47.82	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
121	20240903	090125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	500	2	0.17	46798000	163	1.00	287500	287500	287000	372000	201000	286500	287104.29	14.59	-134	291833	289166	285333	282666	278833	289750	283250	481	85500	5000	217740	500	1	8886471	25504	11.99	0.47	12	0.00	23931.00	616916.00	345000	20240717	-16.81	198100	20230828	44.88	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	199900	43.57	20240118	0.47	N	002380	5000	480 억	1296607	N	N	96	N	N
122	20240902	160125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	0	3	0.00	4580955500	16092	78.18	286500	288000	281500	372000	201000	286500	284659.47	14.57	-1602	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25460	11.97	0.46	12	0.18	23931.00	616916.00	345000	20240717	-16.96	196100	20230825	46.10	345000	-16.96	20240717	199900	43.32	20240118	345000	-16.96	20240717	199900	43.32	20240118	0.47	N	002380	5000	480 억	1295191	N	N	96	N	N
123	20240902	150125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	500	2	0.17	3996998000	14054	68.28	286500	288000	281500	372000	201000	286500	284402.87	14.57	-391	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25504	11.99	0.47	12	0.16	23931.00	616916.00	345000	20240717	-16.81	196100	20230825	46.35	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	199900	43.57	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N
124	20240902	140126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	1000	2	0.35	3517182500	12383	60.16	286500	287500	281500	372000	201000	286500	284033.15	14.57	-133	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25549	12.01	0.47	12	0.14	23931.00	616916.00	345000	20240717	-16.67	196100	20230825	46.61	345000	-16.67	20240717	199900	43.82	20240118	345000	-16.67	20240717	199900	43.82	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N
125	20240902	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-1000	5	-0.35	3025884000	10670	51.84	286500	287500	281500	372000	201000	286500	283588.00	14.57	-411	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25371	11.93	0.46	12	0.12	23931.00	616916.00	345000	20240717	-17.25	196100	20230825	45.59	345000	-17.25	20240717	199900	42.82	20240118	345000	-17.25	20240717	199900	42.82	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N
126	20240902	120126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1500	5	-0.52	2760593500	9742	47.33	286500	287500	281500	372000	201000	286500	283370.30	14.57	-323	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25326	11.91	0.46	12	0.11	23931.00	616916.00	345000	20240717	-17.39	196100	20230825	45.33	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N
127	20240902	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	-3000	5	-1.05	2418636000	8540	41.49	286500	287500	281500	372000	201000	286500	283212.65	14.57	-743	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25193	11.85	0.46	12	0.10	23931.00	616916.00	345000	20240717	-17.83	196100	20230825	44.57	345000	-17.83	20240717	199900	41.82	20240118	345000	-17.83	20240717	199900	41.82	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N
128	20240902	100126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-1000	5	-0.35	1376010000	4852	23.57	286500	287500	281500	372000	201000	286500	283596.46	14.57	-78	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25371	11.93	0.46	12	0.05	23931.00	616916.00	345000	20240717	-17.25	196100	20230825	45.59	345000	-17.25	20240717	199900	42.82	20240118	345000	-17.25	20240717	199900	42.82	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N
129	20240902	090125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	1000	2	0.35	38125500	133	0.65	286500	287500	286500	372000	201000	286500	286657.89	14.57	-109	293833	290166	287333	283666	280833	288750	282250	481	85500	5000	217740	500	1	8886471	25549	12.01	0.47	12	0.00	23931.00	616916.00	345000	20240717	-16.67	196100	20230825	46.61	345000	-16.67	20240717	199900	43.82	20240118	345000	-16.67	20240717	199900	43.82	20240118	0.47	N	002380	5000	480 억	1295191	N	N	3	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History