KissMeData/002380/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20241031	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	1000	2	0.38	7786343000	29574	185.23	261500	267000	254000	339500	183500	261500	263284.49	13.96	-5325	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23327	10.97	0.43	12	0.33	23931.00	616916.00	345000	20240717	-23.91	199900	20240118	31.32	345000	-23.91	20240717	199900	31.32	20240118	345000	-23.91	20240717	199900	31.32	20240118	0.54	N	002380	5000	480 억	1240661	N	N	12	N	N
3	20241031	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264000	2500	2	0.96	6072242000	23049	144.36	261500	267000	254000	339500	183500	261500	263449.68	13.96	-5232	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23460	11.03	0.43	12	0.26	23931.00	616916.00	345000	20240717	-23.48	199900	20240118	32.07	345000	-23.48	20240717	199900	32.07	20240118	345000	-23.48	20240717	199900	32.07	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
4	20241031	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	1000	2	0.38	4910580000	18640	116.75	261500	267000	254000	339500	183500	261500	263443.65	13.96	-4331	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23327	10.97	0.43	12	0.21	23931.00	616916.00	345000	20240717	-23.91	199900	20240118	31.32	345000	-23.91	20240717	199900	31.32	20240118	345000	-23.91	20240717	199900	31.32	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
5	20241031	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264500	3000	2	1.15	3746676000	14219	89.06	261500	267000	254000	339500	183500	261500	263498.56	13.96	-3694	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23505	11.05	0.43	12	0.16	23931.00	616916.00	345000	20240717	-23.33	199900	20240118	32.32	345000	-23.33	20240717	199900	32.32	20240118	345000	-23.33	20240717	199900	32.32	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
6	20241031	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	265500	4000	2	1.53	3024540000	11494	71.99	261500	267000	254000	339500	183500	261500	263141.48	13.96	-2419	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23594	11.09	0.43	12	0.13	23931.00	616916.00	345000	20240717	-23.04	199900	20240118	32.82	345000	-23.04	20240717	199900	32.82	20240118	345000	-23.04	20240717	199900	32.82	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
7	20241031	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266000	4500	2	1.72	2245469000	8553	53.57	261500	267000	254000	339500	183500	261500	262536.44	13.96	-1230	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23638	11.12	0.43	12	0.10	23931.00	616916.00	345000	20240717	-22.90	199900	20240118	33.07	345000	-22.90	20240717	199900	33.07	20240118	345000	-22.90	20240717	199900	33.07	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
8	20241031	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263000	1500	2	0.57	1312581500	5039	31.56	261500	264500	254000	339500	183500	261500	260483.51	13.96	-773	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	23371	10.99	0.43	12	0.06	23931.00	616916.00	345000	20240717	-23.77	199900	20240118	31.57	345000	-23.77	20240717	199900	31.57	20240118	345000	-23.77	20240717	199900	31.57	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
9	20241031	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	-3000	5	-1.15	80702500	311	1.95	261500	261500	258000	339500	183500	261500	259460.78	13.96	-36	268166	264832	261666	258332	255166	266500	260000	481	78000	5000	198740	500	1	8886471	22972	10.80	0.42	12	0.00	23931.00	616916.00	345000	20240717	-25.07	199900	20240118	29.31	345000	-25.07	20240717	199900	29.31	20240118	345000	-25.07	20240717	199900	29.31	20240118	0.54	N	002380	5000	480 억	1240661	N	N	34	N	N
10	20241030	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	1500	2	0.58	4174671000	15920	105.82	261000	265000	258500	338000	182000	260000	262229.91	13.92	1552	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23238	10.93	0.42	12	0.18	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.56	N	002380	5000	480 억	1237329	N	N	33	N	N
11	20241030	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	1500	2	0.58	3511905500	13382	88.95	261000	265000	258500	338000	182000	260000	262435.02	13.92	1809	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23238	10.93	0.42	12	0.15	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
12	20241030	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264000	4000	2	1.54	2441457500	9293	61.77	261000	265000	258500	338000	182000	260000	262720.06	13.92	2458	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23460	11.03	0.43	12	0.10	23931.00	616916.00	345000	20240717	-23.48	199900	20240118	32.07	345000	-23.48	20240717	199900	32.07	20240118	345000	-23.48	20240717	199900	32.07	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
13	20241030	130137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264500	4500	2	1.73	1783696000	6801	45.20	261000	265000	258500	338000	182000	260000	262269.67	13.92	1953	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23505	11.05	0.43	12	0.08	23931.00	616916.00	345000	20240717	-23.33	199900	20240118	32.32	345000	-23.33	20240717	199900	32.32	20240118	345000	-23.33	20240717	199900	32.32	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
14	20241030	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264000	4000	2	1.54	1360971000	5201	34.57	261000	264500	258500	338000	182000	260000	261674.87	13.92	1792	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23460	11.03	0.43	12	0.06	23931.00	616916.00	345000	20240717	-23.48	199900	20240118	32.07	345000	-23.48	20240717	199900	32.07	20240118	345000	-23.48	20240717	199900	32.07	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
15	20241030	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	1500	2	0.58	737156000	2828	18.80	261000	262000	258500	338000	182000	260000	260663.37	13.92	956	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23238	10.93	0.42	12	0.03	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
16	20241030	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	1500	2	0.58	469791500	1804	11.99	261000	262000	258500	338000	182000	260000	260416.57	13.92	653	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23238	10.93	0.42	12	0.02	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
17	20241030	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	0	3	0.00	34359500	132	0.88	261000	261500	259000	338000	182000	260000	260299.24	13.92	70	269333	264666	261333	256666	253333	263000	255000	481	78000	5000	197600	500	1	8886471	23105	10.86	0.42	12	0.00	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.56	N	002380	5000	480 억	1237329	N	N	25	N	N
18	20241029	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-3500	5	-1.33	3919666500	15007	59.66	264500	266000	258000	342500	184500	263500	261190.16	13.97	-5190	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23105	10.86	0.42	12	0.17	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.56	N	002380	5000	480 억	1241833	N	N	25	N	N
19	20241029	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259000	-4500	5	-1.71	3518953500	13464	53.53	264500	266000	258000	342500	184500	263500	261360.18	13.97	-5050	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23016	10.82	0.42	12	0.15	23931.00	616916.00	345000	20240717	-24.93	199900	20240118	29.56	345000	-24.93	20240717	199900	29.56	20240118	345000	-24.93	20240717	199900	29.56	20240118	0.56	N	002380	5000	480 억	1241833	N	N	7	N	N
20	20241029	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	-2500	5	-0.95	2583964000	9858	39.19	264500	266000	258000	342500	184500	263500	262118.48	13.97	-3822	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23194	10.91	0.42	12	0.11	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.56	N	002380	5000	480 억	1241833	N	N	7	N	N
21	20241029	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259000	-4500	5	-1.71	2233287000	8509	33.83	264500	266000	258000	342500	184500	263500	262461.75	13.97	-3536	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23016	10.82	0.42	12	0.10	23931.00	616916.00	345000	20240717	-24.93	199900	20240118	29.56	345000	-24.93	20240717	199900	29.56	20240118	345000	-24.93	20240717	199900	29.56	20240118	0.56	N	002380	5000	480 억	1241833	N	N	7	N	N
22	20241029	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	-3000	5	-1.14	1748374500	6641	26.40	264500	266000	259500	342500	184500	263500	263269.76	13.97	-2196	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23149	10.89	0.42	12	0.07	23931.00	616916.00	345000	20240717	-24.49	199900	20240118	30.32	345000	-24.49	20240717	199900	30.32	20240118	345000	-24.49	20240717	199900	30.32	20240118	0.56	N	002380	5000	480 억	1241833	N	N	7	N	N
23	20241029	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-3500	5	-1.33	1494255000	5666	22.53	264500	266000	260000	342500	184500	263500	263723.09	13.97	-1679	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23105	10.86	0.42	12	0.06	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.56	N	002380	5000	480 억	1241833	N	N	7	N	N
24	20241029	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264000	500	2	0.19	976022500	3693	14.68	264500	266000	262500	342500	184500	263500	264289.87	13.97	-694	276500	270000	264000	257500	251500	273250	260750	481	79000	5000	200260	500	1	8886471	23460	11.03	0.43	12	0.04	23931.00	616916.00	345000	20240717	-23.48	199900	20240118	32.07	345000	-23.48	20240717	199900	32.07	20240118	345000	-23.48	20240717	199900	32.07	20240118	0.56	N	002380	5000	480 억	1241833	N	N	7	N	N
25	20241028	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263500	5500	2	2.13	6668863500	25111	110.04	259500	270500	258000	335000	181000	258000	265581.69	13.96	2311	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23416	11.01	0.43	12	0.28	23931.00	616916.00	345000	20240717	-23.62	199900	20240118	31.82	345000	-23.62	20240717	199900	31.82	20240118	345000	-23.62	20240717	199900	31.82	20240118	0.57	N	002380	5000	480 억	1240190	N	N	7	N	N
26	20241028	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263500	5500	2	2.13	5950265500	22388	98.11	259500	270500	258000	335000	181000	258000	265779.23	13.96	2414	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23416	11.01	0.43	12	0.25	23931.00	616916.00	345000	20240717	-23.62	199900	20240118	31.82	345000	-23.62	20240717	199900	31.82	20240118	345000	-23.62	20240717	199900	31.82	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
27	20241028	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	265500	7500	2	2.91	5494940500	20666	90.56	259500	270500	258000	335000	181000	258000	265892.79	13.96	2935	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23594	11.09	0.43	12	0.23	23931.00	616916.00	345000	20240717	-23.04	199900	20240118	32.82	345000	-23.04	20240717	199900	32.82	20240118	345000	-23.04	20240717	199900	32.82	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
28	20241028	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266000	8000	2	3.10	4970800000	18688	81.90	259500	270500	258000	335000	181000	258000	265988.87	13.96	3333	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23638	11.12	0.43	12	0.21	23931.00	616916.00	345000	20240717	-22.90	199900	20240118	33.07	345000	-22.90	20240717	199900	33.07	20240118	345000	-22.90	20240717	199900	33.07	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
29	20241028	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266000	8000	2	3.10	4719152500	17740	77.74	259500	270500	258000	335000	181000	258000	266017.62	13.96	3546	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23638	11.12	0.43	12	0.20	23931.00	616916.00	345000	20240717	-22.90	199900	20240118	33.07	345000	-22.90	20240717	199900	33.07	20240118	345000	-22.90	20240717	199900	33.07	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
30	20241028	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267500	9500	2	3.68	4074072500	15315	67.12	259500	270500	258000	335000	181000	258000	266018.45	13.96	4395	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23771	11.18	0.43	12	0.17	23931.00	616916.00	345000	20240717	-22.46	199900	20240118	33.82	345000	-22.46	20240717	199900	33.82	20240118	345000	-22.46	20240717	199900	33.82	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
31	20241028	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266500	8500	2	3.29	2436322500	9214	40.38	259500	268500	258000	335000	181000	258000	264415.29	13.96	3048	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23682	11.14	0.43	12	0.10	23931.00	616916.00	345000	20240717	-22.75	199900	20240118	33.32	345000	-22.75	20240717	199900	33.32	20240118	345000	-22.75	20240717	199900	33.32	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
32	20241028	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	3000	2	1.16	153681000	591	2.59	259500	261000	258000	335000	181000	258000	260035.53	13.96	265	266000	262000	259000	255000	252000	264000	257000	481	77000	5000	196080	500	1	8886471	23194	10.91	0.42	12	0.01	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.57	N	002380	5000	480 억	1240190	N	N	30	N	N
33	20241025	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258000	1000	2	0.39	5873427000	22709	66.97	256500	263000	256000	334000	180000	257000	258640.44	13.98	-2344	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	22927	10.78	0.42	12	0.26	23931.00	616916.00	345000	20240717	-25.22	199900	20240118	29.06	345000	-25.22	20240717	199900	29.06	20240118	345000	-25.22	20240717	199900	29.06	20240118	0.57	N	002380	5000	480 억	1242623	N	N	30	N	N
34	20241025	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	1500	2	0.58	5448967000	21064	62.12	256500	263000	256000	334000	180000	257000	258687.44	13.98	-2696	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	22972	10.80	0.42	12	0.24	23931.00	616916.00	345000	20240717	-25.07	199900	20240118	29.31	345000	-25.07	20240717	199900	29.31	20240118	345000	-25.07	20240717	199900	29.31	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
35	20241025	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259000	2000	2	0.78	4271803000	16504	48.67	256500	263000	256000	334000	180000	257000	258836.07	13.98	-1318	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	23016	10.82	0.42	12	0.19	23931.00	616916.00	345000	20240717	-24.93	199900	20240118	29.56	345000	-24.93	20240717	199900	29.56	20240118	345000	-24.93	20240717	199900	29.56	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
36	20241025	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257500	500	2	0.19	3602737000	13918	41.05	256500	263000	256000	334000	180000	257000	258856.51	13.98	-1130	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	22883	10.76	0.42	12	0.16	23931.00	616916.00	345000	20240717	-25.36	199900	20240118	28.81	345000	-25.36	20240717	199900	28.81	20240118	345000	-25.36	20240717	199900	28.81	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
37	20241025	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	1500	2	0.58	3105748500	11994	35.37	256500	263000	256000	334000	180000	257000	258944.28	13.98	-645	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	22972	10.80	0.42	12	0.13	23931.00	616916.00	345000	20240717	-25.07	199900	20240118	29.31	345000	-25.07	20240717	199900	29.31	20240118	345000	-25.07	20240717	199900	29.31	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
38	20241025	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257500	500	2	0.19	2774818500	10715	31.60	256500	263000	256000	334000	180000	257000	258968.55	13.98	-503	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	22883	10.76	0.42	12	0.12	23931.00	616916.00	345000	20240717	-25.36	199900	20240118	28.81	345000	-25.36	20240717	199900	28.81	20240118	345000	-25.36	20240717	199900	28.81	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
39	20241025	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259000	2000	2	0.78	1354926500	5251	15.49	256500	260000	256000	334000	180000	257000	258035.05	13.98	-358	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	23016	10.82	0.42	12	0.06	23931.00	616916.00	345000	20240717	-24.93	199900	20240118	29.56	345000	-24.93	20240717	199900	29.56	20240118	345000	-24.93	20240717	199900	29.56	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
40	20241025	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	1500	2	0.58	32867500	128	0.38	256500	258500	256500	334000	180000	257000	256747.79	13.98	-29	262333	259666	254833	252166	247333	261000	253500	481	77000	5000	195320	500	1	8886471	22972	10.80	0.42	12	0.00	23931.00	616916.00	345000	20240717	-25.07	199900	20240118	29.31	345000	-25.07	20240717	199900	29.31	20240118	345000	-25.07	20240717	199900	29.31	20240118	0.57	N	002380	5000	480 억	1242623	N	N	127	N	N
41	20241024	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257000	1500	2	0.59	8560052500	33604	70.35	253000	257500	250000	332000	179000	255500	254732.80	14.00	-2507	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22838	10.74	0.42	12	0.38	23931.00	616916.00	345000	20240717	-25.51	199900	20240118	28.56	345000	-25.51	20240717	199900	28.56	20240118	345000	-25.51	20240717	199900	28.56	20240118	0.57	N	002380	5000	480 억	1243718	N	N	127	N	N
42	20241024	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	500	2	0.20	7783382500	30580	64.02	253000	257500	250000	332000	179000	255500	254525.26	14.00	-3617	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22749	10.70	0.41	12	0.34	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	345000	-25.80	20240717	199900	28.06	20240118	345000	-25.80	20240717	199900	28.06	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
43	20241024	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	0	3	0.00	6869342000	27003	56.53	253000	257500	250000	332000	179000	255500	254391.81	14.00	-2830	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22705	10.68	0.41	12	0.30	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	345000	-25.94	20240717	199900	27.81	20240118	345000	-25.94	20240717	199900	27.81	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
44	20241024	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	0	3	0.00	5756830500	22660	47.44	253000	257500	250000	332000	179000	255500	254052.54	14.00	-2957	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22705	10.68	0.41	12	0.25	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	345000	-25.94	20240717	199900	27.81	20240118	345000	-25.94	20240717	199900	27.81	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
45	20241024	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256500	1000	2	0.39	4265291500	16847	35.27	253000	257500	250000	332000	179000	255500	253178.10	14.00	-2192	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22794	10.72	0.42	12	0.19	23931.00	616916.00	345000	20240717	-25.65	199900	20240118	28.31	345000	-25.65	20240717	199900	28.31	20240118	345000	-25.65	20240717	199900	28.31	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
46	20241024	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	-500	5	-0.20	3153804000	12509	26.19	253000	255500	250000	332000	179000	255500	252122.79	14.00	-1506	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22661	10.66	0.41	12	0.14	23931.00	616916.00	345000	20240717	-26.09	199900	20240118	27.56	345000	-26.09	20240717	199900	27.56	20240118	345000	-26.09	20240717	199900	27.56	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
47	20241024	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	-5000	5	-1.96	1925604000	7652	16.02	253000	254000	250000	332000	179000	255500	251647.15	14.00	-524	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22261	10.47	0.41	12	0.09	23931.00	616916.00	345000	20240717	-27.39	199900	20240118	25.31	345000	-27.39	20240717	199900	25.31	20240118	345000	-27.39	20240717	199900	25.31	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
48	20241024	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	-2500	5	-0.98	221097000	874	1.83	253000	253000	252000	332000	179000	255500	252971.40	14.00	-197	265500	260500	257000	252000	248500	258750	250250	481	76500	5000	194180	500	1	8886471	22483	10.57	0.41	12	0.01	23931.00	616916.00	345000	20240717	-26.67	199900	20240118	26.56	345000	-26.67	20240717	199900	26.56	20240118	345000	-26.67	20240717	199900	26.56	20240118	0.57	N	002380	5000	480 억	1243718	N	N	741	N	N
49	20241023	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	-5000	5	-1.92	12179762000	47351	109.96	260500	262000	253500	338500	182500	260500	257236.37	13.91	5075	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	22705	10.68	0.41	12	0.53	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	345000	-25.94	20240717	199900	27.81	20240118	345000	-25.94	20240717	199900	27.81	20240118	0.54	N	002380	5000	480 억	1236192	N	N	741	N	N
50	20241023	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	-5500	5	-2.11	9731146500	37740	87.64	260500	262000	255000	338500	182500	260500	257847.02	13.91	3605	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	22661	10.66	0.41	12	0.42	23931.00	616916.00	345000	20240717	-26.09	199900	20240118	27.56	345000	-26.09	20240717	199900	27.56	20240118	345000	-26.09	20240717	199900	27.56	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
51	20241023	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	-4500	5	-1.73	6291916000	24298	56.42	260500	262000	255500	338500	182500	260500	258947.90	13.91	1702	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	22749	10.70	0.41	12	0.27	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	345000	-25.80	20240717	199900	28.06	20240118	345000	-25.80	20240717	199900	28.06	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
52	20241023	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-500	5	-0.19	3198208000	12300	28.56	260500	262000	258000	338500	182500	260500	260016.91	13.91	1476	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	23105	10.86	0.42	12	0.14	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
53	20241023	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	500	2	0.19	2525308500	9718	22.57	260500	262000	258000	338500	182500	260500	259858.87	13.91	1433	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	23194	10.91	0.42	12	0.11	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
54	20241023	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	0	3	0.00	1877102500	7233	16.80	260500	261500	258000	338500	182500	260500	259519.22	13.91	821	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	23149	10.89	0.42	12	0.08	23931.00	616916.00	345000	20240717	-24.49	199900	20240118	30.32	345000	-24.49	20240717	199900	30.32	20240118	345000	-24.49	20240717	199900	30.32	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
55	20241023	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-500	5	-0.19	1029202500	3962	9.20	260500	261500	258500	338500	182500	260500	259768.43	13.91	-32	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	23105	10.86	0.42	12	0.04	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
56	20241023	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	500	2	0.19	40384000	155	0.36	260500	261500	260500	338500	182500	260500	260541.94	13.91	87	270166	265332	261666	256832	253166	263500	255000	481	78000	5000	197980	500	1	8886471	23194	10.91	0.42	12	0.00	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.54	N	002380	5000	480 억	1236192	N	N	494	N	N
57	20241022	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	-6000	5	-2.25	11226285000	43022	76.07	265000	266500	258000	346000	187000	266500	260943.55	13.81	-5726	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23149	10.89	0.42	12	0.48	23931.00	616916.00	345000	20240717	-24.49	199900	20240118	30.32	345000	-24.49	20240717	199900	30.32	20240118	345000	-24.49	20240717	199900	30.32	20240118	0.55	N	002380	5000	480 억	1226990	N	N	494	N	N
58	20241022	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	-5500	5	-2.06	10460266500	40081	70.87	265000	266500	258000	346000	187000	266500	260978.18	13.81	-6189	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23194	10.91	0.42	12	0.45	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
59	20241022	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	-5500	5	-2.06	9423790500	36103	63.84	265000	266500	258000	346000	187000	266500	261025.14	13.81	-6460	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23194	10.91	0.42	12	0.41	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
60	20241022	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	-6000	5	-2.25	6069507000	23212	41.04	265000	266500	258000	346000	187000	266500	261481.43	13.81	-1414	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23149	10.89	0.42	12	0.26	23931.00	616916.00	345000	20240717	-24.49	199900	20240118	30.32	345000	-24.49	20240717	199900	30.32	20240118	345000	-24.49	20240717	199900	30.32	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
61	20241022	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	-4000	5	-1.50	5625385000	21514	38.04	265000	266500	258000	346000	187000	266500	261475.55	13.81	-1301	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23327	10.97	0.43	12	0.24	23931.00	616916.00	345000	20240717	-23.91	199900	20240118	31.32	345000	-23.91	20240717	199900	31.32	20240118	345000	-23.91	20240717	199900	31.32	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
62	20241022	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	-5000	5	-1.88	4334735500	16580	29.32	265000	266500	258000	346000	187000	266500	261443.64	13.81	453	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23238	10.93	0.42	12	0.19	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
63	20241022	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-6500	5	-2.44	2853072000	10914	19.30	265000	266500	258000	346000	187000	266500	261413.96	13.81	909	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23105	10.86	0.42	12	0.12	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
64	20241022	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	265500	-1000	5	-0.38	209881000	792	1.40	265000	266000	263500	346000	187000	266500	265001.26	13.81	21	282500	274500	270000	262000	257500	272250	259750	481	79500	5000	202540	500	1	8886471	23594	11.09	0.43	12	0.01	23931.00	616916.00	345000	20240717	-23.04	199900	20240118	32.82	345000	-23.04	20240717	199900	32.82	20240118	345000	-23.04	20240717	199900	32.82	20240118	0.55	N	002380	5000	480 억	1226990	N	N	682	N	N
65	20241021	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266500	-10500	5	-3.79	15197033500	56364	209.74	277000	278000	265500	360000	194000	277000	269621.14	13.87	-5370	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	23682	11.14	0.43	12	0.63	23931.00	616916.00	345000	20240717	-22.75	199900	20240118	33.32	345000	-22.75	20240717	199900	33.32	20240118	345000	-22.75	20240717	199900	33.32	20240118	0.48	N	002380	5000	480 억	1232333	N	N	682	N	N
66	20241021	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266000	-11000	5	-3.97	14030051500	51987	193.45	277000	278000	265500	360000	194000	277000	269873.00	13.87	-5370	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	23638	11.12	0.43	12	0.59	23931.00	616916.00	345000	20240717	-22.90	199900	20240118	33.07	345000	-22.90	20240717	199900	33.07	20240118	345000	-22.90	20240717	199900	33.07	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
67	20241021	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267000	-10000	5	-3.61	10486130500	38684	143.95	277000	278000	267000	360000	194000	277000	271067.99	13.87	-6285	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	23727	11.16	0.43	12	0.44	23931.00	616916.00	345000	20240717	-22.61	199900	20240118	33.57	345000	-22.61	20240717	199900	33.57	20240118	345000	-22.61	20240717	199900	33.57	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
68	20241021	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269500	-7500	5	-2.71	8435531500	31051	115.55	277000	278000	268500	360000	194000	277000	271663.03	13.87	-5476	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	23949	11.26	0.44	12	0.35	23931.00	616916.00	345000	20240717	-21.88	199900	20240118	34.82	345000	-21.88	20240717	199900	34.82	20240118	345000	-21.88	20240717	199900	34.82	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
69	20241021	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	271500	-5500	5	-1.99	5400806500	19815	73.74	277000	278000	270000	360000	194000	277000	272556.36	13.87	-2861	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	24127	11.35	0.44	12	0.22	23931.00	616916.00	345000	20240717	-21.30	199900	20240118	35.82	345000	-21.30	20240717	199900	35.82	20240118	345000	-21.30	20240717	199900	35.82	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
70	20241021	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	272500	-4500	5	-1.62	4170597500	15290	56.90	277000	278000	270000	360000	194000	277000	272759.97	13.87	-2643	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	24216	11.39	0.44	12	0.17	23931.00	616916.00	345000	20240717	-21.01	199900	20240118	36.32	345000	-21.01	20240717	199900	36.32	20240118	345000	-21.01	20240717	199900	36.32	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
71	20241021	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275500	-1500	5	-0.54	3016975000	11063	41.17	277000	278000	270000	360000	194000	277000	272699.64	13.87	-2478	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	24482	11.51	0.45	12	0.12	23931.00	616916.00	345000	20240717	-20.14	199900	20240118	37.82	345000	-20.14	20240717	199900	37.82	20240118	345000	-20.14	20240717	199900	37.82	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
72	20241021	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	-2000	5	-0.72	44824000	162	0.60	277000	277500	275000	360000	194000	277000	276640.29	13.87	59	284666	280832	276166	272332	267666	282750	274250	481	83000	5000	210520	500	1	8886471	24438	11.49	0.45	12	0.00	23931.00	616916.00	345000	20240717	-20.29	199900	20240118	37.57	345000	-20.29	20240717	199900	37.57	20240118	345000	-20.29	20240717	199900	37.57	20240118	0.48	N	002380	5000	480 억	1232333	N	N	116	N	N
73	20241018	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	500	2	0.18	7343585000	26636	64.40	276500	280000	271500	359000	194000	276500	275698.92	13.89	-2619	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24616	11.57	0.45	12	0.30	23931.00	616916.00	345000	20240717	-19.71	199900	20240118	38.57	345000	-19.71	20240717	199900	38.57	20240118	345000	-19.71	20240717	199900	38.57	20240118	0.50	N	002380	5000	480 억	1234317	N	N	116	N	N
74	20241018	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276500	0	3	0.00	6902923500	25046	60.56	276500	280000	271500	359000	194000	276500	275608.22	13.89	-2828	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24571	11.55	0.45	12	0.28	23931.00	616916.00	345000	20240717	-19.86	199900	20240118	38.32	345000	-19.86	20240717	199900	38.32	20240118	345000	-19.86	20240717	199900	38.32	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
75	20241018	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276500	0	3	0.00	5980669500	21720	52.52	276500	278500	271500	359000	194000	276500	275350.73	13.89	-2880	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24571	11.55	0.45	12	0.24	23931.00	616916.00	345000	20240717	-19.86	199900	20240118	38.32	345000	-19.86	20240717	199900	38.32	20240118	345000	-19.86	20240717	199900	38.32	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
76	20241018	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	500	2	0.18	5343364500	19417	46.95	276500	278500	271500	359000	194000	276500	275186.97	13.89	-2988	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24616	11.57	0.45	12	0.22	23931.00	616916.00	345000	20240717	-19.71	199900	20240118	38.57	345000	-19.71	20240717	199900	38.57	20240118	345000	-19.71	20240717	199900	38.57	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
77	20241018	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277500	1000	2	0.36	4584966000	16682	40.33	276500	278000	271500	359000	194000	276500	274840.63	13.89	-2668	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24660	11.60	0.45	12	0.19	23931.00	616916.00	345000	20240717	-19.57	199900	20240118	38.82	345000	-19.57	20240717	199900	38.82	20240118	345000	-19.57	20240717	199900	38.82	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
78	20241018	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276500	0	3	0.00	3913544000	14254	34.46	276500	278000	271500	359000	194000	276500	274551.45	13.89	-2546	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24571	11.55	0.45	12	0.16	23931.00	616916.00	345000	20240717	-19.86	199900	20240118	38.32	345000	-19.86	20240717	199900	38.32	20240118	345000	-19.86	20240717	199900	38.32	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
79	20241018	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	272000	-4500	5	-1.63	2834581000	10322	24.96	276500	278000	271500	359000	194000	276500	274607.23	13.89	-3185	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24171	11.37	0.44	12	0.12	23931.00	616916.00	345000	20240717	-21.16	199900	20240118	36.07	345000	-21.16	20240717	199900	36.07	20240118	345000	-21.16	20240717	199900	36.07	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
80	20241018	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276000	-500	5	-0.18	148412000	537	1.30	276500	277000	276000	359000	194000	276500	276360.77	13.89	94	297500	287000	280000	269500	262500	283500	266000	481	82500	5000	210140	500	1	8886471	24527	11.53	0.45	12	0.01	23931.00	616916.00	345000	20240717	-20.00	199900	20240118	38.07	345000	-20.00	20240717	199900	38.07	20240118	345000	-20.00	20240717	199900	38.07	20240118	0.50	N	002380	5000	480 억	1234317	N	N	16	N	N
81	20241017	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276500	-11500	5	-3.99	11401412500	40611	136.54	288000	290500	273000	374000	202000	288000	280816.74	14.02	-12212	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	24571	11.55	0.45	12	0.46	23931.00	616916.00	345000	20240717	-19.86	199900	20240118	38.32	345000	-19.86	20240717	199900	38.32	20240118	345000	-19.86	20240717	199900	38.32	20240118	0.49	N	002380	5000	480 억	1246200	N	N	16	N	N
82	20241017	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-6000	5	-2.08	6305181500	22227	74.73	288000	290500	281000	374000	202000	288000	283672.18	14.02	-10708	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	25060	11.78	0.46	12	0.25	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	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
83	20241017	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-6000	5	-2.08	5155056500	18142	61.00	288000	290500	281000	374000	202000	288000	284150.40	14.02	-8880	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	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	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
84	20241017	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-4000	5	-1.39	3126516500	10958	36.84	288000	290500	283500	374000	202000	288000	285318.17	14.02	-3736	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	25238	11.87	0.46	12	0.12	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
85	20241017	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	-3500	5	-1.22	2522892000	8834	29.70	288000	290500	283500	374000	202000	288000	285588.86	14.02	-3404	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	25282	11.89	0.46	12	0.10	23931.00	616916.00	345000	20240717	-17.54	199900	20240118	42.32	345000	-17.54	20240717	199900	42.32	20240118	345000	-17.54	20240717	199900	42.32	20240118	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
86	20241017	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-4000	5	-1.39	1960022000	6854	23.04	288000	290500	283500	374000	202000	288000	285967.61	14.02	-2377	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	25238	11.87	0.46	12	0.08	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
87	20241017	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-3000	5	-1.04	1260159500	4394	14.77	288000	290500	285000	374000	202000	288000	286790.96	14.02	-1288	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	25326	11.91	0.46	12	0.05	23931.00	616916.00	345000	20240717	-17.39	199900	20240118	42.57	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
88	20241017	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	1000	2	0.35	31732500	110	0.37	288000	290500	287500	374000	202000	288000	288477.27	14.02	5	299000	293500	287500	282000	276000	296250	284750	481	86000	5000	218880	500	1	8886471	25682	12.08	0.47	12	0.00	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	0.49	N	002380	5000	480 억	1246200	N	N	1561	N	N
89	20241016	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	5000	2	1.77	8520831000	29584	105.52	283000	293000	281500	367500	198500	283000	288022.80	13.97	3831	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25593	12.03	0.47	12	0.33	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	0.48	N	002380	5000	480 억	1241388	N	N	1561	N	N
90	20241016	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	6000	2	2.12	7859299500	27291	97.34	283000	293000	281500	367500	198500	283000	287982.65	13.97	3904	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25682	12.08	0.47	12	0.31	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	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
91	20241016	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	9000	2	3.18	6496224000	22592	80.58	283000	293000	281500	367500	198500	283000	287546.73	13.97	4045	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25948	12.20	0.47	12	0.25	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	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
92	20241016	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	4000	2	1.41	4025498500	14097	50.28	283000	288500	281500	367500	198500	283000	285558.37	13.97	696	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25504	11.99	0.47	12	0.16	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	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
93	20241016	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	5000	2	1.77	3545535000	12425	44.32	283000	288500	281500	367500	198500	283000	285356.26	13.97	1089	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25593	12.03	0.47	12	0.14	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	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
94	20241016	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	1500	2	0.53	2663390500	9352	33.36	283000	287500	281500	367500	198500	283000	284795.02	13.97	675	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25282	11.89	0.46	12	0.11	23931.00	616916.00	345000	20240717	-17.54	199900	20240118	42.32	345000	-17.54	20240717	199900	42.32	20240118	345000	-17.54	20240717	199900	42.32	20240118	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
95	20241016	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	3000	2	1.06	1959414000	6886	24.56	283000	287500	281500	367500	198500	283000	284551.97	13.97	1052	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25415	11.95	0.46	12	0.08	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	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
96	20241016	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	500	2	0.18	100786500	356	1.27	283000	284000	283000	367500	198500	283000	283110.32	13.97	-23	290333	286666	284833	281166	279333	285750	280250	481	84500	5000	215080	500	1	8886471	25193	11.85	0.46	12	0.00	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	0.48	N	002380	5000	480 억	1241388	N	N	964	N	N
97	20241015	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	-3500	5	-1.22	7979412500	27997	119.91	287000	288500	283000	372000	201000	286500	285011.13	14.11	-13245	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25149	11.83	0.46	12	0.32	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	0.47	N	002380	5000	480 억	1253590	N	N	964	N	N
98	20241015	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	-2000	5	-0.70	6725193500	23573	100.96	287000	288500	283000	372000	201000	286500	285292.22	14.11	-10892	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25282	11.89	0.46	12	0.27	23931.00	616916.00	345000	20240717	-17.54	199900	20240118	42.32	345000	-17.54	20240717	199900	42.32	20240118	345000	-17.54	20240717	199900	42.32	20240118	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
99	20241015	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1500	5	-0.52	5162770000	18082	77.45	287000	288500	283000	372000	201000	286500	285519.85	14.11	-9145	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25326	11.91	0.46	12	0.20	23931.00	616916.00	345000	20240717	-17.39	199900	20240118	42.57	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
100	20241015	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1500	5	-0.52	4041837000	14151	60.61	287000	288500	283000	372000	201000	286500	285622.01	14.11	-7298	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25326	11.91	0.46	12	0.16	23931.00	616916.00	345000	20240717	-17.39	199900	20240118	42.57	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
101	20241015	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1500	5	-0.52	3466612500	12137	51.98	287000	288500	283000	372000	201000	286500	285623.51	14.11	-6152	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25326	11.91	0.46	12	0.14	23931.00	616916.00	345000	20240717	-17.39	199900	20240118	42.57	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
102	20241015	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-1000	5	-0.35	2551769500	8937	38.28	287000	288500	283000	372000	201000	286500	285528.64	14.11	-4058	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25371	11.93	0.46	12	0.10	23931.00	616916.00	345000	20240717	-17.25	199900	20240118	42.82	345000	-17.25	20240717	199900	42.82	20240118	345000	-17.25	20240717	199900	42.82	20240118	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
103	20241015	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1500	5	-0.52	1684063000	5889	25.22	287000	288500	284000	372000	201000	286500	285967.57	14.11	-2003	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25326	11.91	0.46	12	0.07	23931.00	616916.00	345000	20240717	-17.39	199900	20240118	42.57	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
104	20241015	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	0	3	0.00	68254500	238	1.02	287000	287000	286500	372000	201000	286500	286783.61	14.11	-37	295833	291166	287333	282666	278833	293500	285000	481	85500	5000	217740	500	1	8886471	25460	11.97	0.46	12	0.00	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	0.47	N	002380	5000	480 억	1253590	N	N	444	N	N
105	20241014	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	2500	2	0.88	6670404000	23262	96.39	286000	292000	283500	369000	199000	284000	286751.16	14.09	291	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25460	11.97	0.46	12	0.26	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	0.48	N	002380	5000	480 억	1252284	N	N	444	N	N
106	20241014	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	2000	2	0.70	6186702000	21572	89.39	286000	292000	283500	369000	199000	284000	286793.16	14.09	-59	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25415	11.95	0.46	12	0.24	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	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
107	20241014	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	3500	2	1.23	4141994500	14441	59.84	286000	292000	283500	369000	199000	284000	286821.86	14.09	99	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25549	12.01	0.47	12	0.16	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	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
108	20241014	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	4500	2	1.58	2881751000	10078	41.76	286000	289000	283500	369000	199000	284000	285944.73	14.09	-754	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25637	12.06	0.47	12	0.11	23931.00	616916.00	345000	20240717	-16.38	199900	20240118	44.32	345000	-16.38	20240717	199900	44.32	20240118	345000	-16.38	20240717	199900	44.32	20240118	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
109	20241014	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	2000	2	0.70	2202926000	7719	31.99	286000	287500	283500	369000	199000	284000	285390.08	14.09	-1206	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25415	11.95	0.46	12	0.09	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	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
110	20241014	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	0	3	0.00	1881125000	6590	27.31	286000	287500	283500	369000	199000	284000	285451.44	14.09	-1201	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25238	11.87	0.46	12	0.07	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
111	20241014	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	2500	2	0.88	1238796500	4334	17.96	286000	287500	284000	369000	199000	284000	285832.14	14.09	-727	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25460	11.97	0.46	12	0.05	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	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
112	20241014	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	3000	2	1.06	74647000	261	1.08	286000	287000	285000	369000	199000	284000	286003.83	14.09	-29	294666	289332	286166	280832	277666	287750	279250	481	85000	5000	215840	500	1	8886471	25504	11.99	0.47	12	0.00	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	0.48	N	002380	5000	480 억	1252284	N	N	216	N	N
113	20241011	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-1000	5	-0.35	6875863000	24070	67.86	288000	291500	283000	370500	199500	285000	285667.77	14.18	-7376	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25238	11.87	0.46	12	0.27	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.45	N	002380	5000	480 억	1260085	N	N	216	N	N
114	20241011	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-1000	5	-0.35	6256125500	21888	61.71	288000	291500	283000	370500	199500	285000	285824.45	14.18	-6922	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25238	11.87	0.46	12	0.25	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
115	20241011	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-1000	5	-0.35	5438661000	19007	53.59	288000	291500	283000	370500	199500	285000	286139.90	14.18	-6366	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25238	11.87	0.46	12	0.21	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
116	20241011	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	-1500	5	-0.53	4392556500	15317	43.19	288000	291500	283500	370500	199500	285000	286776.56	14.18	-4853	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25193	11.85	0.46	12	0.17	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	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
117	20241011	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-1000	5	-0.35	3949164500	13757	38.79	288000	291500	284000	370500	199500	285000	287065.82	14.18	-4217	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25238	11.87	0.46	12	0.15	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
118	20241011	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	500	2	0.18	3178460500	11050	31.15	288000	291500	285000	370500	199500	285000	287643.48	14.18	-2974	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25371	11.93	0.46	12	0.12	23931.00	616916.00	345000	20240717	-17.25	199900	20240118	42.82	345000	-17.25	20240717	199900	42.82	20240118	345000	-17.25	20240717	199900	42.82	20240118	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
119	20241011	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	1500	2	0.53	2018300500	6990	19.71	288000	291500	286500	370500	199500	285000	288741.13	14.18	-1533	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	500	1	8886471	25460	11.97	0.46	12	0.08	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	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
120	20241011	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	3000	2	1.05	111425000	387	1.09	288000	288500	286500	370500	199500	285000	287919.90	14.18	-77	295000	290000	287500	282500	280000	288750	281250	481	85500	5000	216600	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	0.45	N	002380	5000	480 억	1260085	N	N	198	N	N
121	20241010	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	1000	2	0.35	10172760500	35345	92.18	287000	292500	285000	369000	199000	284000	287816.87	14.11	1275	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	500	1	8886471	25326	11.91	0.46	12	0.40	23931.00	616916.00	345000	20240717	-17.39	199900	20240118	42.57	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	199900	42.57	20240118	0.41	N	002380	5000	480 억	1253598	N	N	198	N	N
122	20241010	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	3000	2	1.06	6779087000	23457	61.18	287000	292500	285000	369000	199000	284000	289000.60	14.11	180	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	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	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
123	20241010	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	6000	2	2.11	6000672500	20758	54.14	287000	292500	285000	369000	199000	284000	289077.58	14.11	724	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	500	1	8886471	25771	12.12	0.47	12	0.23	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	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
124	20241010	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	3500	2	1.23	5099906000	17637	46.00	287000	292500	285000	369000	199000	284000	289159.49	14.11	902	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	500	1	8886471	25549	12.01	0.47	12	0.20	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	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
125	20241010	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	4500	2	1.58	4707351000	16275	42.45	287000	292500	285000	369000	199000	284000	289238.16	14.11	1348	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	500	1	8886471	25637	12.06	0.47	12	0.18	23931.00	616916.00	345000	20240717	-16.38	199900	20240118	44.32	345000	-16.38	20240717	199900	44.32	20240118	345000	-16.38	20240717	199900	44.32	20240118	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
126	20241010	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	6000	2	2.11	3958371500	13678	35.67	287000	292500	285000	369000	199000	284000	289396.95	14.11	1522	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	500	1	8886471	25771	12.12	0.47	12	0.15	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	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
127	20241010	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	7000	2	2.46	2673862000	9269	24.17	287000	291500	285000	369000	199000	284000	288473.62	14.11	1280	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	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	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
128	20241010	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	3000	2	1.06	218275500	760	1.98	287000	289000	286000	369000	199000	284000	287204.61	14.11	78	294000	289000	286000	281000	278000	287500	279500	481	85000	5000	215840	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	0.41	N	002380	5000	480 억	1253598	N	N	166	N	N
129	20241008	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-7000	5	-2.41	10881517500	38069	69.80	291000	291000	283000	378000	204000	291000	285846.60	14.24	-14815	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25238	11.87	0.46	12	0.43	23931.00	616916.00	345000	20240717	-17.68	199900	20240118	42.07	345000	-17.68	20240717	199900	42.07	20240118	345000	-17.68	20240717	199900	42.07	20240118	0.44	N	002380	5000	480 억	1265151	N	N	166	N	N
130	20241008	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	-6500	5	-2.23	9454642500	33046	60.59	291000	291000	283000	378000	204000	291000	286105.50	14.24	-12742	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25282	11.89	0.46	12	0.37	23931.00	616916.00	345000	20240717	-17.54	199900	20240118	42.32	345000	-17.54	20240717	199900	42.32	20240118	345000	-17.54	20240717	199900	42.32	20240118	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
131	20241008	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-5500	5	-1.89	6480847000	22581	41.40	291000	291000	285000	378000	204000	291000	287004.43	14.24	-8302	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25371	11.93	0.46	12	0.25	23931.00	616916.00	345000	20240717	-17.25	199900	20240118	42.82	345000	-17.25	20240717	199900	42.82	20240118	345000	-17.25	20240717	199900	42.82	20240118	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
132	20241008	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	-3500	5	-1.20	4585893500	15955	29.25	291000	291000	285000	378000	204000	291000	287426.73	14.24	-6331	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25549	12.01	0.47	12	0.18	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	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
133	20241008	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	-3500	5	-1.20	4070576000	14163	25.97	291000	291000	285000	378000	204000	291000	287409.16	14.24	-5794	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25549	12.01	0.47	12	0.16	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	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
134	20241008	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	-4000	5	-1.37	2773906000	9629	17.65	291000	291000	286000	378000	204000	291000	288078.31	14.24	-4079	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25504	11.99	0.47	12	0.11	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	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
135	20241008	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	-2500	5	-0.86	1328356000	4602	8.44	291000	291000	287000	378000	204000	291000	288647.54	14.24	-1631	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25637	12.06	0.47	12	0.05	23931.00	616916.00	345000	20240717	-16.38	199900	20240118	44.32	345000	-16.38	20240717	199900	44.32	20240118	345000	-16.38	20240717	199900	44.32	20240118	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
136	20241008	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	-2500	5	-0.86	76118500	262	0.48	291000	291000	288500	378000	204000	291000	290528.63	14.24	-116	304666	297832	291166	284332	277666	294500	281000	481	87000	5000	221160	500	1	8886471	25637	12.06	0.47	12	0.00	23931.00	616916.00	345000	20240717	-16.38	199900	20240118	44.32	345000	-16.38	20240717	199900	44.32	20240118	345000	-16.38	20240717	199900	44.32	20240118	0.44	N	002380	5000	480 억	1265151	N	N	103	N	N
137	20241007	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-4500	5	-1.52	15818649000	54391	163.19	298000	298000	284500	384000	207000	295500	290831.35	14.27	-897	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	25860	12.16	0.47	12	0.61	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	0.47	N	002380	5000	480 억	1267782	N	N	103	N	N
138	20241007	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-4500	5	-1.52	14823927000	50967	152.92	298000	298000	284500	384000	207000	295500	290853.43	14.27	-1259	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	25860	12.16	0.47	12	0.57	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
139	20241007	140148	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-3500	5	-1.18	12787647500	43969	131.92	298000	298000	284500	384000	207000	295500	290833.26	14.27	-1793	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	25948	12.20	0.47	12	0.49	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
140	20241007	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	-5500	5	-1.86	10358436500	35654	106.98	298000	298000	284500	384000	207000	295500	290526.63	14.27	-2548	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	25771	12.12	0.47	12	0.40	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
141	20241007	120145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291500	-4000	5	-1.35	8958963000	30826	92.49	298000	298000	284500	384000	207000	295500	290630.08	14.27	-2724	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	25904	12.18	0.47	12	0.35	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
142	20241007	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-2500	5	-0.85	7464874000	25708	77.13	298000	298000	284500	384000	207000	295500	290371.64	14.27	-3309	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	26037	12.24	0.47	12	0.29	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
143	20241007	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-4500	5	-1.52	5142273500	17769	53.31	298000	298000	284500	384000	207000	295500	289395.77	14.27	-5692	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	25860	12.16	0.47	12	0.20	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
144	20241007	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-500	5	-0.17	325946000	1100	3.30	298000	298000	294500	384000	207000	295500	296314.55	14.27	-766	310833	303166	298833	291166	286833	301000	289000	481	88500	5000	224580	500	1	8886471	26215	12.33	0.48	12	0.01	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	0.47	N	002380	5000	480 억	1267782	N	N	35	N	N
145	20241004	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	-2500	5	-0.84	9950706500	33211	128.31	302000	306500	294500	387000	209000	298000	299622.04	14.28	-4070	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	500	1	8886471	26260	12.35	0.48	12	0.37	23931.00	616916.00	345000	20240717	-14.35	199900	20240118	47.82	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	199900	47.82	20240118	0.46	N	002380	5000	480 억	1268758	N	N	35	N	N
146	20241004	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-1500	5	-0.50	8839402500	29453	113.79	302000	306500	294500	387000	209000	298000	300118.92	14.28	-2471	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	500	1	8886471	26348	12.39	0.48	12	0.33	23931.00	616916.00	345000	20240717	-14.06	199900	20240118	48.32	345000	-14.06	20240717	199900	48.32	20240118	345000	-14.06	20240717	199900	48.32	20240118	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
147	20241004	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-1000	5	-0.34	6125697500	20284	78.37	302000	306500	296000	387000	209000	298000	301996.52	14.28	-4132	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	500	1	8886471	26393	12.41	0.48	12	0.23	23931.00	616916.00	345000	20240717	-13.91	199900	20240118	48.57	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	199900	48.57	20240118	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
148	20241004	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	4500	2	1.51	4885859000	16142	62.37	302000	306500	296000	387000	209000	298000	302679.90	14.28	-2778	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	500	1	8886471	26882	12.64	0.49	12	0.18	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	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
149	20241004	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	7500	2	2.52	3965032500	13108	50.64	302000	306500	296000	387000	209000	298000	302489.51	14.28	-1524	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	500	1	8886471	27148	12.77	0.50	12	0.15	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	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
150	20241004	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	8000	2	2.68	2948463500	9780	37.79	302000	306500	296000	387000	209000	298000	301478.89	14.28	-666	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	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	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
151	20241004	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	1000	2	0.34	1795493500	5966	23.05	302000	303500	296000	387000	209000	298000	300954.32	14.28	-1542	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	500	1	8886471	26571	12.49	0.48	12	0.07	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	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
152	20241004	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-500	5	-0.17	119333500	398	1.54	302000	302000	297500	387000	209000	298000	299832.91	14.28	-110	309666	303832	299166	293332	288666	303250	292750	481	89000	5000	226480	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	0.46	N	002380	5000	480 억	1268758	N	N	49	N	N
153	20241002	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-3500	5	-1.16	7748116000	25855	113.66	298000	305000	294500	391500	211500	301500	299675.79	14.28	-2427	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26482	12.45	0.48	12	0.29	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	1269015	N	N	49	N	N
154	20241002	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-2000	5	-0.66	6933457500	23124	101.66	298000	305000	294500	391500	211500	301500	299838.16	14.28	-3207	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26615	12.52	0.49	12	0.26	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	0.47	N	002380	5000	480 억	1269015	N	N	0	N	N
155	20241002	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	0	3	0.00	4871012500	16262	71.49	298000	305000	294500	391500	211500	301500	299533.42	14.28	-2817	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26793	12.60	0.49	12	0.18	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	1269015	N	N	0	N	N
156	20241002	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304500	3000	2	1.00	4171658500	13950	61.33	298000	305000	294500	391500	211500	301500	299043.62	14.28	-1929	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	27059	12.72	0.49	12	0.16	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	0.47	N	002380	5000	480 억	1269015	N	N	0	N	N
157	20241002	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	1500	2	0.50	3684039500	12346	54.28	298000	303000	294500	391500	211500	301500	298399.44	14.28	-1553	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26926	12.66	0.49	12	0.14	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	0.47	N	002380	5000	480 억	1269015	N	N	0	N	N
158	20241002	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-2500	5	-0.83	3046875000	10230	44.97	298000	301500	294500	391500	211500	301500	297837.24	14.28	-761	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26571	12.49	0.48	12	0.12	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	0.47	N	002380	5000	480 억	1269015	N	N	0	N	N
159	20241002	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-4000	5	-1.33	2075327500	6967	30.63	298000	301500	294500	391500	211500	301500	297879.65	14.28	156	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26437	12.43	0.48	12	0.08	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	0.47	N	002380	5000	480 억	1269015	N	N	0	N	N
160	20241002	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-5000	5	-1.66	192610000	649	2.85	298000	298000	294500	391500	211500	301500	296779.66	14.28	-242	318166	309832	305666	297332	293166	307750	295250	481	90000	5000	229140	500	1	8886471	26348	12.39	0.48	12	0.01	23931.00	616916.00	345000	20240717	-14.06	199900	20240118	48.32	345000	-14.06	20240717	199900	48.32	20240118	345000	-14.06	20240717	199900	48.32	20240118	0.47	N	002380	5000	480 억	1269015	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History