KissMeData/002380/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	20231031	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	237500	5000	2	2.15	5716998000	24059	133.17	234500	241000	232500	302000	163000	232500	237624.11	12.15	0	-1212	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	21105	62.32	0.39	12	0.27	3811.00	610212.00	271500	20230919	-12.52	186700	20230707	27.21	271500	-12.52	20230919	186700	27.21	20230707	271500	-12.52	20230919	186700	27.21	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	4743	N	N
3	20231031	150134	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	6500	2	2.80	4453174000	18752	103.80	234500	241000	232500	302000	163000	232500	237477.28	12.15	0	-562	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	21239	62.71	0.39	12	0.21	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
4	20231031	140134	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	3500	2	1.51	3587169500	15098	83.57	234500	241000	232500	302000	163000	232500	237592.36	12.15	0	-135	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	20972	61.93	0.39	12	0.17	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
5	20231031	130134	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	4000	2	1.72	3168955000	13330	73.79	234500	241000	232500	302000	163000	232500	237731.06	12.15	0	-136	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	21017	62.06	0.39	12	0.15	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
6	20231031	120134	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	4000	2	1.72	2638149500	11082	61.34	234500	241000	232500	302000	163000	232500	238057.16	12.15	0	-171	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	21017	62.06	0.39	12	0.12	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
7	20231031	110134	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	6500	2	2.80	2231917000	9369	51.86	234500	241000	232500	302000	163000	232500	238223.61	12.15	0	145	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	21239	62.71	0.39	12	0.11	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
8	20231031	100135	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	3500	2	1.51	1493757000	6270	34.71	234500	241000	232500	302000	163000	232500	238238.76	12.15	0	520	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	20972	61.93	0.39	12	0.07	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
9	20231031	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	235500	3000	2	1.29	97723000	416	2.30	234500	235500	232500	302000	163000	232500	234911.06	12.15	0	219	242166	237332	230166	225332	218166	239750	227750	481	69500	5000	176700	500	1	8886471	20928	61.79	0.39	12	0.00	3811.00	610212.00	271500	20230919	-13.26	186700	20230707	26.14	271500	-13.26	20230919	186700	26.14	20230707	271500	-13.26	20230919	186700	26.14	20230707	0.36	Y	002380	5000	480 억	1080093	N	N	3208	N	N
10	20231030	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	8000	2	3.56	4182726500	18048	140.50	224500	235000	223000	291500	157500	224500	231759.54	12.20	-418	-4008	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20661	61.01	0.38	12	0.20	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	3207	N	N
11	20231030	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	234000	9500	2	4.23	3577665000	15457	120.33	224500	234500	223000	291500	157500	224500	231463.71	12.20	-418	-3547	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20794	61.40	0.38	12	0.17	3811.00	610212.00	271500	20230919	-13.81	186700	20230707	25.33	271500	-13.81	20230919	186700	25.33	20230707	271500	-13.81	20230919	186700	25.33	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
12	20231030	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	233000	8500	2	3.79	2644603000	11455	89.17	224500	234500	223000	291500	157500	224500	230874.44	12.20	-418	-2679	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20705	61.14	0.38	12	0.13	3811.00	610212.00	271500	20230919	-14.18	186700	20230707	24.80	271500	-14.18	20230919	186700	24.80	20230707	271500	-14.18	20230919	186700	24.80	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
13	20231030	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	8000	2	3.56	2247645000	9748	75.88	224500	234500	223000	291500	157500	224500	230581.23	12.20	-418	-1934	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20661	61.01	0.38	12	0.11	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
14	20231030	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	8000	2	3.56	2009778000	8725	67.92	224500	234500	223000	291500	157500	224500	230353.76	12.20	-418	-1457	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20661	61.01	0.38	12	0.10	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
15	20231030	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	233500	9000	2	4.01	1650816500	7183	55.92	224500	234500	223000	291500	157500	224500	229830.13	12.20	-418	-1103	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20750	61.27	0.38	12	0.08	3811.00	610212.00	271500	20230919	-14.00	186700	20230707	25.07	271500	-14.00	20230919	186700	25.07	20230707	271500	-14.00	20230919	186700	25.07	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
16	20231030	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	230500	6000	2	2.67	1121583500	4908	38.21	224500	231000	223000	291500	157500	224500	228529.71	12.20	-418	-1138	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	20483	60.48	0.38	12	0.06	3811.00	610212.00	271500	20230919	-15.10	186700	20230707	23.46	271500	-15.10	20230919	186700	23.46	20230707	271500	-15.10	20230919	186700	23.46	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
17	20231030	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-1500	5	-0.67	15257000	68	0.53	224500	224500	223000	291500	157500	224500	224344.83	12.20	-418	0	232833	228666	224833	220666	216833	226750	218750	481	67000	5000	170620	500	1	8886471	19817	58.51	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.37	Y	002380	5000	480 억	1084111	N	N	1356	N	N
18	20231027	160134	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	2000	2	0.90	2886450000	12829	101.20	226500	229000	221000	289000	156000	222500	224994.43	12.21	0	-1303	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	19950	58.91	0.37	12	0.14	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	1356	N	N
19	20231027	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	1500	2	0.67	2649153500	11772	92.86	226500	229000	221000	289000	156000	222500	225038.74	12.21	0	-1137	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	19906	58.78	0.37	12	0.13	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
20	20231027	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	4000	2	1.80	2420176000	10754	84.83	226500	229000	221000	289000	156000	222500	225049.15	12.21	0	-748	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	20128	59.43	0.37	12	0.12	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
21	20231027	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	1500	2	0.67	2208576500	9814	77.42	226500	229000	221000	289000	156000	222500	225043.72	12.21	0	-433	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	19906	58.78	0.37	12	0.11	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
22	20231027	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	3500	2	1.57	1960750500	8714	68.74	226500	229000	221000	289000	156000	222500	225011.82	12.21	0	-112	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	20083	59.30	0.37	12	0.10	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
23	20231027	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	5500	2	2.47	1411532000	6286	49.59	226500	229000	221000	289000	156000	222500	224552.03	12.21	0	-430	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	20261	59.83	0.37	12	0.07	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
24	20231027	100132	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	500	2	0.22	838522000	3748	29.57	226500	227500	221000	289000	156000	222500	223725.51	12.21	0	-799	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	19817	58.51	0.37	12	0.04	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
25	20231027	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	3500	2	1.57	41612500	184	1.45	226500	226500	225000	289000	156000	222500	226174.86	12.21	0	-33	233833	228166	224833	219166	215833	226500	217500	481	66500	5000	169100	500	1	8886471	20083	59.30	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.37	Y	002380	5000	480 억	1084855	N	N	3110	N	N
26	20231026	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-7500	5	-3.26	2831750500	12663	87.43	224500	230500	221500	299000	161000	230000	223624.07	12.23	0	-1969	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19772	58.38	0.36	12	0.14	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	3110	N	N
27	20231026	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-7500	5	-3.26	2463701500	11008	76.01	224500	230500	221500	299000	161000	230000	223810.09	12.23	0	-2250	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19772	58.38	0.36	12	0.12	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
28	20231026	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-7500	5	-3.26	2115994500	9447	65.23	224500	230500	221500	299000	161000	230000	223985.87	12.23	0	-1644	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19772	58.38	0.36	12	0.11	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
29	20231026	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	222000	-8000	5	-3.48	1564207000	6966	48.10	224500	230500	221500	299000	161000	230000	224548.81	12.23	0	-774	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19728	58.25	0.36	12	0.08	3811.00	610212.00	271500	20230919	-18.23	186700	20230707	18.91	271500	-18.23	20230919	186700	18.91	20230707	271500	-18.23	20230919	186700	18.91	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
30	20231026	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-7500	5	-3.26	1313857000	5838	40.31	224500	230500	222000	299000	161000	230000	225052.59	12.23	0	-398	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19772	58.38	0.36	12	0.07	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
31	20231026	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-5500	5	-2.39	928304000	4112	28.39	224500	230500	224000	299000	161000	230000	225754.86	12.23	0	539	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19950	58.91	0.37	12	0.05	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
32	20231026	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-5000	5	-2.17	757173500	3352	23.14	224500	230500	224000	299000	161000	230000	225887.08	12.23	0	596	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	19995	59.04	0.37	12	0.04	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
33	20231026	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	-3000	5	-1.30	107717500	478	3.30	224500	230000	224500	299000	161000	230000	225350.42	12.23	0	101	238000	234000	229000	225000	220000	236000	227000	481	69000	5000	174800	500	1	8886471	20172	59.56	0.37	12	0.01	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.37	Y	002380	5000	480 억	1086781	N	N	2300	N	N
34	20231025	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	230000	6000	2	2.68	3318397500	14451	139.05	224000	233000	224000	291000	157000	224000	229630.84	12.24	-95	-520	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20439	60.35	0.38	12	0.16	3811.00	610212.00	271500	20230919	-15.29	186700	20230707	23.19	271500	-15.29	20230919	186700	23.19	20230707	271500	-15.29	20230919	186700	23.19	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	2300	N	N
35	20231025	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	231500	7500	2	3.35	2836542000	12365	118.97	224000	233000	224000	291000	157000	224000	229400.89	12.24	-95	-35	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20572	60.75	0.38	12	0.14	3811.00	610212.00	271500	20230919	-14.73	186700	20230707	24.00	271500	-14.73	20230919	186700	24.00	20230707	271500	-14.73	20230919	186700	24.00	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
36	20231025	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	5500	2	2.46	1670379000	7320	70.43	224000	231500	224000	291000	157000	224000	228193.85	12.24	-95	648	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20394	60.22	0.38	12	0.08	3811.00	610212.00	271500	20230919	-15.47	186700	20230707	22.92	271500	-15.47	20230919	186700	22.92	20230707	271500	-15.47	20230919	186700	22.92	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
37	20231025	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	4500	2	2.01	1522364000	6674	64.22	224000	231500	224000	291000	157000	224000	228103.69	12.24	-95	833	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20306	59.96	0.37	12	0.08	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
38	20231025	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	230000	6000	2	2.68	1388267000	6088	58.58	224000	231500	224000	291000	157000	224000	228033.34	12.24	-95	901	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20439	60.35	0.38	12	0.07	3811.00	610212.00	271500	20230919	-15.29	186700	20230707	23.19	271500	-15.29	20230919	186700	23.19	20230707	271500	-15.29	20230919	186700	23.19	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
39	20231025	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	230000	6000	2	2.68	1108984000	4875	46.91	224000	230000	224000	291000	157000	224000	227483.90	12.24	-95	1065	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20439	60.35	0.38	12	0.05	3811.00	610212.00	271500	20230919	-15.29	186700	20230707	23.19	271500	-15.29	20230919	186700	23.19	20230707	271500	-15.29	20230919	186700	23.19	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
40	20231025	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	3000	2	1.34	774969000	3409	32.80	224000	229000	224000	291000	157000	224000	227330.30	12.24	-95	307	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	20172	59.56	0.37	12	0.04	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
41	20231025	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	0	3	0.00	35168000	157	1.51	224000	224000	224000	291000	157000	224000	224000.00	12.24	-95	40	232333	228166	223833	219666	215333	226000	217500	481	67000	5000	170240	500	1	8886471	19906	58.78	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.36	Y	002380	5000	480 억	1087898	N	N	1649	N	N
42	20231024	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	0	3	0.00	2314099500	10365	91.82	228000	228000	219500	291000	157000	224000	223260.50	12.27	6	-1987	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19906	58.78	0.37	12	0.12	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1649	N	N
43	20231024	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	500	2	0.22	2021988000	9062	80.28	228000	228000	219500	291000	157000	224000	223128.23	12.27	6	-1680	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19950	58.91	0.37	12	0.10	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
44	20231024	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	222500	-1500	5	-0.67	1521507000	6825	60.46	228000	228000	219500	291000	157000	224000	222931.43	12.27	6	-1334	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19772	58.38	0.36	12	0.08	3811.00	610212.00	271500	20230919	-18.05	186700	20230707	19.18	271500	-18.05	20230919	186700	19.18	20230707	271500	-18.05	20230919	186700	19.18	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
45	20231024	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-1000	5	-0.45	1320273500	5925	52.49	228000	228000	219500	291000	157000	224000	222830.97	12.27	6	-1180	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19817	58.51	0.37	12	0.07	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
46	20231024	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	1000	2	0.45	1248017500	5602	49.63	228000	228000	219500	291000	157000	224000	222780.70	12.27	6	-1163	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19995	59.04	0.37	12	0.06	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
47	20231024	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	220500	-3500	5	-1.56	902187500	4052	35.90	228000	228000	219500	291000	157000	224000	222652.39	12.27	6	-857	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19595	57.86	0.36	12	0.05	3811.00	610212.00	271500	20230919	-18.78	186700	20230707	18.10	271500	-18.78	20230919	186700	18.10	20230707	271500	-18.78	20230919	186700	18.10	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
48	20231024	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-1000	5	-0.45	356036500	1584	14.03	228000	228000	223000	291000	157000	224000	224770.52	12.27	6	-466	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	19817	58.51	0.37	12	0.02	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
49	20231024	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	4000	2	1.79	14592000	64	0.57	228000	228000	228000	291000	157000	224000	228000.00	12.27	6	14	232333	228166	224333	220166	216333	226250	218250	481	67000	5000	170240	500	1	8886471	20261	59.83	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.36	Y	002380	5000	480 억	1090121	N	N	1945	N	N
50	20231023	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	2526982000	11283	83.46	228500	228500	220500	293000	158000	225500	223963.65	12.29	0	-1722	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.13	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1945	N	N
51	20231023	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-1000	5	-0.44	2191441000	9786	72.39	228500	228500	220500	293000	158000	225500	223936.34	12.29	0	-1316	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19950	58.91	0.37	12	0.11	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
52	20231023	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	1828417000	8170	60.43	228500	228500	220500	293000	158000	225500	223796.45	12.29	0	-838	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.09	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
53	20231023	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	1600089000	7153	52.91	228500	228500	220500	293000	158000	225500	223694.81	12.29	0	-436	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.08	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
54	20231023	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	1225040000	5479	40.53	228500	228500	220500	293000	158000	225500	223588.25	12.29	0	100	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.06	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
55	20231023	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1500	5	-0.67	1020098000	4563	33.75	228500	228500	220500	293000	158000	225500	223558.62	12.29	0	168	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19906	58.78	0.37	12	0.05	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
56	20231023	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-500	5	-0.22	841868500	3770	27.89	228500	228500	220500	293000	158000	225500	223307.29	12.29	0	133	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19995	59.04	0.37	12	0.04	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
57	20231023	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-1000	5	-0.44	46296000	204	1.51	228500	228500	224500	293000	158000	225500	226941.18	12.29	0	10	230833	228166	225333	222666	219833	226750	221250	481	67500	5000	171380	500	1	8886471	19950	58.91	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.37	Y	002380	5000	480 억	1091997	N	N	1895	N	N
58	20231020	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	-3000	5	-1.31	3047049500	13509	92.20	226500	228000	222500	297000	160000	228500	225557.00	12.30	0	210	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20039	59.17	0.37	12	0.15	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1895	N	N
59	20231020	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-2500	5	-1.09	2681283000	11889	81.14	226500	228000	222500	297000	160000	228500	225526.37	12.30	0	81	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20083	59.30	0.37	12	0.13	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
60	20231020	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	-2000	5	-0.88	1982814000	8801	60.07	226500	228000	222500	297000	160000	228500	225294.17	12.30	0	-25	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20128	59.43	0.37	12	0.10	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
61	20231020	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	226500	-2000	5	-0.88	1688899500	7500	51.19	226500	228000	222500	297000	160000	228500	225186.60	12.30	0	92	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20128	59.43	0.37	12	0.08	3811.00	610212.00	271500	20230919	-16.57	186700	20230707	21.32	271500	-16.57	20230919	186700	21.32	20230707	271500	-16.57	20230919	186700	21.32	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
62	20231020	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-2500	5	-1.09	1563212000	6945	47.40	226500	228000	222500	297000	160000	228500	225084.52	12.30	0	120	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20083	59.30	0.37	12	0.08	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
63	20231020	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	-3000	5	-1.31	1257933500	5593	38.17	226500	228000	222500	297000	160000	228500	224912.12	12.30	0	169	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20039	59.17	0.37	12	0.06	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
64	20231020	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-4500	5	-1.97	792421000	3511	23.96	226500	228000	223500	297000	160000	228500	225696.67	12.30	0	179	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	19906	58.78	0.37	12	0.04	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
65	20231020	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	-1000	5	-0.44	29742000	131	0.89	226500	228000	225500	297000	160000	228500	227038.17	12.30	0	-12	233833	231166	229333	226666	224833	230250	225750	481	68500	5000	173660	500	1	8886471	20217	59.70	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.37	Y	002380	5000	480 억	1093033	N	N	1381	N	N
66	20231019	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-4000	5	-1.72	3335687000	14541	145.21	230500	232000	227500	302000	163000	232500	229399.66	12.29	-198	1100	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20306	59.96	0.37	12	0.16	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1381	N	N
67	20231019	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-4500	5	-1.94	2698242500	11750	117.34	230500	232000	228000	302000	163000	232500	229637.66	12.29	-198	425	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20261	59.83	0.37	12	0.13	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
68	20231019	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	-3000	5	-1.29	2319574000	10095	100.81	230500	232000	228000	302000	163000	232500	229774.54	12.29	-198	-30	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20394	60.22	0.38	12	0.11	3811.00	610212.00	271500	20230919	-15.47	186700	20230707	22.92	271500	-15.47	20230919	186700	22.92	20230707	271500	-15.47	20230919	186700	22.92	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
69	20231019	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-4000	5	-1.72	2065872500	8988	89.75	230500	232000	228000	302000	163000	232500	229847.85	12.29	-198	-249	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20306	59.96	0.37	12	0.10	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
70	20231019	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-4000	5	-1.72	1743176000	7580	75.69	230500	232000	228000	302000	163000	232500	229970.45	12.29	-198	-103	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20306	59.96	0.37	12	0.09	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
71	20231019	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	230500	-2000	5	-0.86	1311080000	5698	56.90	230500	232000	228000	302000	163000	232500	230094.77	12.29	-198	35	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20483	60.48	0.38	12	0.06	3811.00	610212.00	271500	20230919	-15.10	186700	20230707	23.46	271500	-15.10	20230919	186700	23.46	20230707	271500	-15.10	20230919	186700	23.46	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
72	20231019	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	231000	-1500	5	-0.65	978856000	4259	42.53	230500	232000	228000	302000	163000	232500	229832.36	12.29	-198	469	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20528	60.61	0.38	12	0.05	3811.00	610212.00	271500	20230919	-14.92	186700	20230707	23.73	271500	-14.92	20230919	186700	23.73	20230707	271500	-14.92	20230919	186700	23.73	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
73	20231019	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	-3000	5	-1.29	122621500	535	5.34	230500	231000	228000	302000	163000	232500	229199.07	12.29	-198	16	237833	235166	233833	231166	229833	234500	230500	481	69500	5000	176700	500	1	8886471	20394	60.22	0.38	12	0.01	3811.00	610212.00	271500	20230919	-15.47	186700	20230707	22.92	271500	-15.47	20230919	186700	22.92	20230707	271500	-15.47	20230919	186700	22.92	20230707	0.36	Y	002380	5000	480 억	1091835	N	N	1736	N	N
74	20231018	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	-1000	5	-0.43	2347513500	10013	88.84	233500	236500	232500	303500	163500	233500	234448.71	12.31	0	-1697	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20661	61.01	0.38	12	0.11	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1736	N	N
75	20231018	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	233500	0	3	0.00	2106666000	8982	79.69	233500	236500	232500	303500	163500	233500	234543.09	12.31	0	-1769	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20750	61.27	0.38	12	0.10	3811.00	610212.00	271500	20230919	-14.00	186700	20230707	25.07	271500	-14.00	20230919	186700	25.07	20230707	271500	-14.00	20230919	186700	25.07	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
76	20231018	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	1000	2	0.43	1537505500	6547	58.09	233500	236500	233000	303500	163500	233500	234841.22	12.31	0	-1912	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20839	61.53	0.38	12	0.07	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
77	20231018	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	1000	2	0.43	1223685000	5210	46.22	233500	236500	233000	303500	163500	233500	234872.36	12.31	0	-1570	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20839	61.53	0.38	12	0.06	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
78	20231018	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	1500	2	0.64	992311000	4226	37.49	233500	236500	233000	303500	163500	233500	234810.93	12.31	0	-1235	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20883	61.66	0.39	12	0.05	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
79	20231018	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	1500	2	0.64	616185000	2623	23.27	233500	236500	233000	303500	163500	233500	234916.13	12.31	0	-422	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20883	61.66	0.39	12	0.03	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
80	20231018	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	235500	2000	2	0.86	315803000	1344	11.92	233500	236500	233000	303500	163500	233500	234972.47	12.31	0	36	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20928	61.79	0.39	12	0.02	3811.00	610212.00	271500	20230919	-13.26	186700	20230707	26.14	271500	-13.26	20230919	186700	26.14	20230707	271500	-13.26	20230919	186700	26.14	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
81	20231018	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	1500	2	0.64	18462000	79	0.70	233500	235000	233000	303500	163500	233500	233696.20	12.31	0	-7	239500	236500	233500	230500	227500	235000	229000	481	70000	5000	177460	500	1	8886471	20883	61.66	0.39	12	0.00	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.37	Y	002380	5000	480 억	1094232	N	N	1802	N	N
82	20231017	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	233500	-1500	5	-0.64	2620010000	11233	68.64	236500	236500	230500	305500	164500	235000	233242.14	12.32	0	-1407	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20750	61.27	0.38	12	0.13	3811.00	610212.00	271500	20230919	-14.00	186700	20230707	25.07	271500	-14.00	20230919	186700	25.07	20230707	271500	-14.00	20230919	186700	25.07	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	1802	N	N
83	20231017	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	-2500	5	-1.06	2326523000	9975	60.96	236500	236500	230500	305500	164500	235000	233235.39	12.32	0	-1613	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20661	61.01	0.38	12	0.11	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
84	20231017	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	-2500	5	-1.06	1862495500	7985	48.80	236500	236500	230500	305500	164500	235000	233249.28	12.32	0	-1235	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20661	61.01	0.38	12	0.09	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
85	20231017	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	233000	-2000	5	-0.85	1538809000	6596	40.31	236500	236500	230500	305500	164500	235000	233294.27	12.32	0	-711	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20705	61.14	0.38	12	0.07	3811.00	610212.00	271500	20230919	-14.18	186700	20230707	24.80	271500	-14.18	20230919	186700	24.80	20230707	271500	-14.18	20230919	186700	24.80	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
86	20231017	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	233500	-1500	5	-0.64	1295490500	5552	33.93	236500	236500	230500	305500	164500	235000	233337.63	12.32	0	-629	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20750	61.27	0.38	12	0.06	3811.00	610212.00	271500	20230919	-14.00	186700	20230707	25.07	271500	-14.00	20230919	186700	25.07	20230707	271500	-14.00	20230919	186700	25.07	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
87	20231017	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	232000	-3000	5	-1.28	1055599000	4523	27.64	236500	236500	230500	305500	164500	235000	233384.70	12.32	0	-434	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20617	60.88	0.38	12	0.05	3811.00	610212.00	271500	20230919	-14.55	186700	20230707	24.26	271500	-14.55	20230919	186700	24.26	20230707	271500	-14.55	20230919	186700	24.26	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
88	20231017	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	-500	5	-0.21	412651500	1755	10.72	236500	236500	234000	305500	164500	235000	235129.06	12.32	0	-84	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20839	61.53	0.38	12	0.02	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
89	20231017	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	1000	2	0.43	25285500	107	0.65	236500	236500	234000	305500	164500	235000	236313.08	12.32	0	-19	240333	237666	234333	231666	228333	239000	233000	481	70500	5000	178600	500	1	8886471	20972	61.93	0.39	12	0.00	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.37	Y	002380	5000	480 억	1094882	N	N	2732	N	N
90	20231016	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	1500	2	0.64	3819106500	16299	153.87	232500	237000	231000	303500	163500	233500	234315.43	12.30	0	2828	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20883	61.66	0.39	12	0.18	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	2732	N	N
91	20231016	150125	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	1000	2	0.43	3200285000	13664	128.99	232500	237000	231000	303500	163500	233500	234213.16	12.30	0	2706	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20839	61.53	0.38	12	0.15	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
92	20231016	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	234000	500	2	0.21	2520162500	10768	101.65	232500	237000	231000	303500	163500	233500	234042.09	12.30	0	2340	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20794	61.40	0.38	12	0.12	3811.00	610212.00	271500	20230919	-13.81	186700	20230707	25.33	271500	-13.81	20230919	186700	25.33	20230707	271500	-13.81	20230919	186700	25.33	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
93	20231016	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	233000	-500	5	-0.21	2218225500	9474	89.44	232500	237000	231000	303500	163500	233500	234138.56	12.30	0	2268	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20705	61.14	0.38	12	0.11	3811.00	610212.00	271500	20230919	-14.18	186700	20230707	24.80	271500	-14.18	20230919	186700	24.80	20230707	271500	-14.18	20230919	186700	24.80	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
94	20231016	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	232500	-1000	5	-0.43	1863191000	7944	74.99	232500	237000	232000	303500	163500	233500	234541.32	12.30	0	2316	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20661	61.01	0.38	12	0.09	3811.00	610212.00	271500	20230919	-14.36	186700	20230707	24.53	271500	-14.36	20230919	186700	24.53	20230707	271500	-14.36	20230919	186700	24.53	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
95	20231016	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	1000	2	0.43	1579602500	6733	63.56	232500	237000	232000	303500	163500	233500	234606.87	12.30	0	2257	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20839	61.53	0.38	12	0.08	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
96	20231016	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	1000	2	0.43	869367500	3713	35.05	232500	236500	232000	303500	163500	233500	234142.39	12.30	0	1746	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20839	61.53	0.38	12	0.04	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
97	20231016	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	234000	500	2	0.21	160964000	692	6.53	232500	234000	232000	303500	163500	233500	232600.44	12.30	0	611	238500	236000	234500	232000	230500	235250	231250	481	70000	5000	177460	500	1	8886471	20794	61.40	0.38	12	0.01	3811.00	610212.00	271500	20230919	-13.81	186700	20230707	25.33	271500	-13.81	20230919	186700	25.33	20230707	271500	-13.81	20230919	186700	25.33	20230707	0.39	Y	002380	5000	480 억	1092834	N	N	970	N	N
98	20231012	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	237000	-5000	5	-2.07	9629839000	40615	198.04	243500	245000	233500	314500	169500	242000	237099.97	12.17	0	12134	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	21061	62.19	0.39	12	0.46	3811.00	610212.00	271500	20230919	-12.71	186700	20230707	26.94	271500	-12.71	20230919	186700	26.94	20230707	271500	-12.71	20230919	186700	26.94	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	961	N	N
99	20231012	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	-6000	5	-2.48	8011849000	33787	164.74	243500	245000	233500	314500	169500	242000	237127.43	12.17	0	10268	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	20972	61.93	0.39	12	0.38	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
100	20231012	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	-7000	5	-2.89	6016047500	25297	123.35	243500	245000	235000	314500	169500	242000	237815.81	12.17	0	6737	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	20883	61.66	0.39	12	0.28	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
101	20231012	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	-6000	5	-2.48	4707314000	19753	96.31	243500	245000	235000	314500	169500	242000	238307.88	12.17	0	4440	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	20972	61.93	0.39	12	0.22	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
102	20231012	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	237000	-5000	5	-2.07	3492816500	14605	71.21	243500	245000	236500	314500	169500	242000	239151.13	12.17	0	1931	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	21061	62.19	0.39	12	0.16	3811.00	610212.00	271500	20230919	-12.71	186700	20230707	26.94	271500	-12.71	20230919	186700	26.94	20230707	271500	-12.71	20230919	186700	26.94	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
103	20231012	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	239500	-2500	5	-1.03	2407283000	10040	48.95	243500	245000	236500	314500	169500	242000	239768.11	12.17	0	-314	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	21283	62.84	0.39	12	0.11	3811.00	610212.00	271500	20230919	-11.79	186700	20230707	28.28	271500	-11.79	20230919	186700	28.28	20230707	271500	-11.79	20230919	186700	28.28	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
104	20231012	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	239500	-2500	5	-1.03	1134664000	4694	22.89	243500	245000	239000	314500	169500	242000	241726.17	12.17	0	-121	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	21283	62.84	0.39	12	0.05	3811.00	610212.00	271500	20230919	-11.79	186700	20230707	28.28	271500	-11.79	20230919	186700	28.28	20230707	271500	-11.79	20230919	186700	28.28	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
105	20231012	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	245000	3000	2	1.24	27775500	114	0.56	243500	245000	243500	314500	169500	242000	243720.18	12.17	0	27	250000	246000	243000	239000	236000	248000	241000	481	72500	5000	183920	500	1	8886471	21772	64.29	0.40	12	0.00	3811.00	610212.00	271500	20230919	-9.76	186700	20230707	31.23	271500	-9.76	20230919	186700	31.23	20230707	271500	-9.76	20230919	186700	31.23	20230707	0.40	Y	002380	5000	480 억	1081134	N	N	1041	N	N
106	20231011	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	3500	2	1.47	4996400500	20507	103.01	240000	247000	240000	310000	167000	238500	243643.82	12.11	0	4672	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21505	63.50	0.40	12	0.23	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1041	N	N
107	20231011	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	3500	2	1.47	4331332500	17760	89.21	240000	247000	240000	310000	167000	238500	243881.33	12.11	0	3840	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21505	63.50	0.40	12	0.20	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
108	20231011	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	4500	2	1.89	3253636500	13317	66.90	240000	247000	240000	310000	167000	238500	244322.03	12.11	0	1796	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21594	63.76	0.40	12	0.15	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
109	20231011	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	246000	7500	2	3.14	2254431500	9214	46.29	240000	247000	240000	310000	167000	238500	244674.57	12.11	0	1638	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21861	64.55	0.40	12	0.10	3811.00	610212.00	271500	20230919	-9.39	186700	20230707	31.76	271500	-9.39	20230919	186700	31.76	20230707	271500	-9.39	20230919	186700	31.76	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
110	20231011	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	245500	7000	2	2.94	1717452500	7034	35.33	240000	245500	240000	310000	167000	238500	244164.42	12.11	0	1984	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21816	64.42	0.40	12	0.08	3811.00	610212.00	271500	20230919	-9.58	186700	20230707	31.49	271500	-9.58	20230919	186700	31.49	20230707	271500	-9.58	20230919	186700	31.49	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
111	20231011	110126	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	5500	2	2.31	1376812500	5642	28.34	240000	245500	240000	310000	167000	238500	244029.16	12.11	0	2255	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21683	64.03	0.40	12	0.06	3811.00	610212.00	271500	20230919	-10.13	186700	20230707	30.69	271500	-10.13	20230919	186700	30.69	20230707	271500	-10.13	20230919	186700	30.69	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
112	20231011	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	4500	2	1.89	1159029000	4748	23.85	240000	245500	240000	310000	167000	238500	244108.89	12.11	0	2262	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21594	63.76	0.40	12	0.05	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
113	20231011	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	5500	2	2.31	58000000	240	1.21	240000	244000	240000	310000	167000	238500	241666.67	12.11	0	170	254833	246666	242333	234166	229833	244500	232000	481	71500	5000	181260	500	1	8886471	21683	64.03	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.13	186700	20230707	30.69	271500	-10.13	20230919	186700	30.69	20230707	271500	-10.13	20230919	186700	30.69	20230707	0.40	Y	002380	5000	480 억	1076578	N	N	1376	N	N
114	20231010	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	-7000	5	-2.85	4790962000	19830	100.69	250000	250500	238000	319000	172000	245500	241599.23	12.13	-204	-2766	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21194	62.58	0.39	12	0.22	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	1376	N	N
115	20231010	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	-5000	5	-2.04	3854585500	15906	80.77	250000	250500	238000	319000	172000	245500	242332.33	12.13	-204	-3820	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21372	63.11	0.39	12	0.18	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
116	20231010	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	-5500	5	-2.24	3099009500	12748	64.73	250000	250500	238500	319000	172000	245500	243094.87	12.13	-204	-2940	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21328	62.98	0.39	12	0.14	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
117	20231010	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	-4000	5	-1.63	2532051000	10384	52.73	250000	250500	240500	319000	172000	245500	243839.18	12.13	-204	-2047	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21461	63.37	0.40	12	0.12	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
118	20231010	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	-4000	5	-1.63	2112508500	8650	43.92	250000	250500	240500	319000	172000	245500	244218.41	12.13	-204	-1800	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21461	63.37	0.40	12	0.10	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
119	20231010	110124	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	-2500	5	-1.02	1810183500	7403	37.59	250000	250500	240500	319000	172000	245500	244518.27	12.13	-204	-1507	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21594	63.76	0.40	12	0.08	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
120	20231010	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	-2500	5	-1.02	1150265500	4674	23.73	250000	250500	242500	319000	172000	245500	246100.67	12.13	-204	-1758	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	21594	63.76	0.40	12	0.05	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
121	20231010	090125	57	100.00	KOSPI200	화학	N	N	N	N	N	249500	4000	2	1.63	91857000	368	1.87	250000	250500	246500	319000	172000	245500	249786.12	12.13	-204	-52	250833	248166	244833	242166	238833	249500	243500	481	73500	5000	186580	500	1	8886471	22172	65.47	0.41	12	0.00	3811.00	610212.00	271500	20230919	-8.10	186700	20230707	33.64	271500	-8.10	20230919	186700	33.64	20230707	271500	-8.10	20230919	186700	33.64	20230707	0.41	Y	002380	5000	480 억	1078189	N	N	3061	N	N
122	20231006	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	245500	5000	2	2.08	4837663500	19694	99.85	243000	247500	241500	312500	168500	240500	245641.52	12.24	287	-7309	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21816	64.42	0.40	12	0.22	3811.00	610212.00	271500	20230919	-9.58	186700	20230707	31.49	271500	-9.58	20230919	186700	31.49	20230707	271500	-9.58	20230919	186700	31.49	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	3061	N	N
123	20231006	150124	57	100.00	KOSPI200	화학	N	N	N	N	N	246000	5500	2	2.29	4346936500	17699	89.74	243000	247500	241500	312500	168500	240500	245603.51	12.24	287	-6623	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21861	64.55	0.40	12	0.20	3811.00	610212.00	271500	20230919	-9.39	186700	20230707	31.76	271500	-9.39	20230919	186700	31.76	20230707	271500	-9.39	20230919	186700	31.76	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N
124	20231006	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	6000	2	2.49	3531741000	14386	72.94	243000	247500	241500	312500	168500	240500	245498.47	12.24	287	-4619	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21905	64.68	0.40	12	0.16	3811.00	610212.00	271500	20230919	-9.21	186700	20230707	32.03	271500	-9.21	20230919	186700	32.03	20230707	271500	-9.21	20230919	186700	32.03	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N
125	20231006	130125	57	100.00	KOSPI200	화학	N	N	N	N	N	247000	6500	2	2.70	2891123500	11787	59.76	243000	247500	241500	312500	168500	240500	245280.69	12.24	287	-3397	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21950	64.81	0.40	12	0.13	3811.00	610212.00	271500	20230919	-9.02	186700	20230707	32.30	271500	-9.02	20230919	186700	32.30	20230707	271500	-9.02	20230919	186700	32.30	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N
126	20231006	120125	57	100.00	KOSPI200	화학	N	N	N	N	N	245500	5000	2	2.08	2381783500	9718	49.27	243000	247500	241500	312500	168500	240500	245089.88	12.24	287	-2579	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21816	64.42	0.40	12	0.11	3811.00	610212.00	271500	20230919	-9.58	186700	20230707	31.49	271500	-9.58	20230919	186700	31.49	20230707	271500	-9.58	20230919	186700	31.49	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N
127	20231006	110123	57	100.00	KOSPI200	화학	N	N	N	N	N	246000	5500	2	2.29	1743582500	7108	36.04	243000	247500	241500	312500	168500	240500	245298.61	12.24	287	-751	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21861	64.55	0.40	12	0.08	3811.00	610212.00	271500	20230919	-9.39	186700	20230707	31.76	271500	-9.39	20230919	186700	31.76	20230707	271500	-9.39	20230919	186700	31.76	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N
128	20231006	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	247000	6500	2	2.70	902539000	3687	18.69	243000	247500	241500	312500	168500	240500	244789.53	12.24	287	314	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21950	64.81	0.40	12	0.04	3811.00	610212.00	271500	20230919	-9.02	186700	20230707	32.30	271500	-9.02	20230919	186700	32.30	20230707	271500	-9.02	20230919	186700	32.30	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N
129	20231006	090123	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	3000	2	1.25	50961500	210	1.06	243000	243500	242000	312500	168500	240500	242673.81	12.24	287	46	250833	245666	242333	237166	233833	244000	235500	481	72000	5000	182780	500	1	8886471	21639	63.89	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.41	Y	002380	5000	480 억	1088034	N	N	2793	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History