KissMeData/002380/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	308500	7000	2	2.32	14537646000	46484	150.66	301500	320500	301500	391500	211500	301500	312751.75	15.72	0	-1974	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27415	12.89	0.50	12	0.52	23931.00	616916.00	327500	20240521	-5.80	186700	20230707	65.24	327500	-5.80	20240521	199900	54.33	20240118	327500	-5.80	20240521	186700	65.24	20230707	0.51	N	002380	5000	480 억	1396972	N	N	13	N	N
3	20240628	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307500	6000	2	1.99	12885981000	41123	133.28	301500	320500	301500	391500	211500	301500	313356.20	15.72	0	-1934	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27326	12.85	0.50	12	0.46	23931.00	616916.00	327500	20240521	-6.11	186700	20230707	64.70	327500	-6.11	20240521	199900	53.83	20240118	327500	-6.11	20240521	186700	64.70	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
4	20240628	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	313000	11500	2	3.81	10655057500	33933	109.98	301500	320500	301500	391500	211500	301500	314007.97	15.72	0	2205	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27815	13.08	0.51	12	0.38	23931.00	616916.00	327500	20240521	-4.43	186700	20230707	67.65	327500	-4.43	20240521	199900	56.58	20240118	327500	-4.43	20240521	186700	67.65	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
5	20240628	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	314500	13000	2	4.31	9814526000	31252	101.29	301500	320500	301500	391500	211500	301500	314050.36	15.72	0	2964	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27948	13.14	0.51	12	0.35	23931.00	616916.00	327500	20240521	-3.97	186700	20230707	68.45	327500	-3.97	20240521	199900	57.33	20240118	327500	-3.97	20240521	186700	68.45	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
6	20240628	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	312000	10500	2	3.48	8231184000	26206	84.94	301500	320500	301500	391500	211500	301500	314102.13	15.72	0	2491	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27726	13.04	0.51	12	0.29	23931.00	616916.00	327500	20240521	-4.73	186700	20230707	67.11	327500	-4.73	20240521	199900	56.08	20240118	327500	-4.73	20240521	186700	67.11	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
7	20240628	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	313000	11500	2	3.81	7224769000	22976	74.47	301500	320500	301500	391500	211500	301500	314456.41	15.72	0	3640	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27815	13.08	0.51	12	0.26	23931.00	616916.00	327500	20240521	-4.43	186700	20230707	67.65	327500	-4.43	20240521	199900	56.58	20240118	327500	-4.43	20240521	186700	67.65	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
8	20240628	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	312500	11000	2	3.65	5872598000	18652	60.45	301500	320500	301500	391500	211500	301500	314860.88	15.72	0	4314	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27770	13.06	0.51	12	0.21	23931.00	616916.00	327500	20240521	-4.58	186700	20230707	67.38	327500	-4.58	20240521	199900	56.33	20240118	327500	-4.58	20240521	186700	67.38	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
9	20240628	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306500	5000	2	1.66	132599000	436	1.41	301500	306500	301500	391500	211500	301500	304213.27	15.72	0	43	314500	308000	299500	293000	284500	311250	296250	481	90000	5000	229140	500	1	8886471	27237	12.81	0.50	12	0.00	23931.00	616916.00	327500	20240521	-6.41	186700	20230707	64.17	327500	-6.41	20240521	199900	53.33	20240118	327500	-6.41	20240521	186700	64.17	20230707	0.51	N	002380	5000	480 억	1396972	N	N	122	N	N
10	20240627	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	500	2	0.17	9151635000	30799	120.93	298000	306000	291000	391000	211000	301000	297137.68	15.81	0	-10373	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	26793	12.60	0.49	12	0.35	23931.00	616916.00	327500	20240521	-7.94	186700	20230707	61.49	327500	-7.94	20240521	199900	50.83	20240118	327500	-7.94	20240521	186700	61.49	20230707	0.50	N	002380	5000	480 억	1404885	N	N	122	N	N
11	20240627	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-1500	5	-0.50	6575343500	22295	87.54	298000	301000	291000	391000	211000	301000	294924.58	15.81	0	-6702	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	26615	12.52	0.49	12	0.25	23931.00	616916.00	327500	20240521	-8.55	186700	20230707	60.42	327500	-8.55	20240521	199900	49.82	20240118	327500	-8.55	20240521	186700	60.42	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
12	20240627	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294000	-7000	5	-2.33	4341913000	14785	58.05	298000	301000	291000	391000	211000	301000	293670.14	15.81	0	-5144	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	26126	12.29	0.48	12	0.17	23931.00	616916.00	327500	20240521	-10.23	186700	20230707	57.47	327500	-10.23	20240521	199900	47.07	20240118	327500	-10.23	20240521	186700	57.47	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
13	20240627	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-10000	5	-3.32	3830448500	13036	51.19	298000	301000	291000	391000	211000	301000	293836.18	15.81	0	-4810	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	25860	12.16	0.47	12	0.15	23931.00	616916.00	327500	20240521	-11.15	186700	20230707	55.87	327500	-11.15	20240521	199900	45.57	20240118	327500	-11.15	20240521	186700	55.87	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
14	20240627	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291500	-9500	5	-3.16	3328969500	11316	44.43	298000	301000	291000	391000	211000	301000	294182.53	15.81	0	-3934	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	25904	12.18	0.47	12	0.13	23931.00	616916.00	327500	20240521	-10.99	186700	20230707	56.13	327500	-10.99	20240521	199900	45.82	20240118	327500	-10.99	20240521	186700	56.13	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
15	20240627	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-9000	5	-2.99	2691671000	9134	35.86	298000	301000	291500	391000	211000	301000	294686.99	15.81	0	-3201	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	25948	12.20	0.47	12	0.10	23931.00	616916.00	327500	20240521	-10.84	186700	20230707	56.40	327500	-10.84	20240521	199900	46.07	20240118	327500	-10.84	20240521	186700	56.40	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
16	20240627	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294500	-6500	5	-2.16	1900559000	6433	25.26	298000	301000	292000	391000	211000	301000	295438.99	15.81	0	-2382	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	26171	12.31	0.48	12	0.07	23931.00	616916.00	327500	20240521	-10.08	186700	20230707	57.74	327500	-10.08	20240521	199900	47.32	20240118	327500	-10.08	20240521	186700	57.74	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
17	20240627	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-3500	5	-1.16	239573000	804	3.16	298000	301000	297000	391000	211000	301000	297976.37	15.81	0	-463	311666	306332	303666	298332	295666	305000	297000	481	90000	5000	228760	500	1	8886471	26437	12.43	0.48	12	0.01	23931.00	616916.00	327500	20240521	-9.16	186700	20230707	59.35	327500	-9.16	20240521	199900	48.82	20240118	327500	-9.16	20240521	186700	59.35	20230707	0.50	N	002380	5000	480 억	1404885	N	N	5	N	N
18	20240626	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301000	-6000	5	-1.95	7740652000	25376	29.69	307000	309000	301000	399000	215000	307000	305055.54	15.87	0	-2677	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	26748	12.58	0.49	12	0.29	23931.00	616916.00	327500	20240521	-8.09	186700	20230707	61.22	327500	-8.09	20240521	199900	50.58	20240118	327500	-8.09	20240521	186700	61.22	20230707	0.48	N	002380	5000	480 억	1409960	N	N	5	N	N
19	20240626	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	-3500	5	-1.14	6913835500	22638	26.48	307000	309000	302000	399000	215000	307000	305407.21	15.87	0	-1513	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	26970	12.68	0.49	12	0.25	23931.00	616916.00	327500	20240521	-7.33	186700	20230707	62.56	327500	-7.33	20240521	199900	51.83	20240118	327500	-7.33	20240521	186700	62.56	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
20	20240626	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-3000	5	-0.98	5717312000	18689	21.86	307000	309000	302000	399000	215000	307000	305917.58	15.87	0	-708	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	27015	12.70	0.49	12	0.21	23931.00	616916.00	327500	20240521	-7.18	186700	20230707	62.83	327500	-7.18	20240521	199900	52.08	20240118	327500	-7.18	20240521	186700	62.83	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
21	20240626	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306500	-500	5	-0.16	5112458000	16702	19.54	307000	309000	302000	399000	215000	307000	306097.63	15.87	0	383	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	27237	12.81	0.50	12	0.19	23931.00	616916.00	327500	20240521	-6.41	186700	20230707	64.17	327500	-6.41	20240521	199900	53.33	20240118	327500	-6.41	20240521	186700	64.17	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
22	20240626	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307500	500	2	0.16	4423806000	14451	16.91	307000	309000	302000	399000	215000	307000	306123.53	15.87	0	742	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	27326	12.85	0.50	12	0.16	23931.00	616916.00	327500	20240521	-6.11	186700	20230707	64.70	327500	-6.11	20240521	199900	53.83	20240118	327500	-6.11	20240521	186700	64.70	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
23	20240626	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	308000	1000	2	0.33	3699180000	12099	14.15	307000	309000	302000	399000	215000	307000	305740.85	15.87	0	965	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	27370	12.87	0.50	12	0.14	23931.00	616916.00	327500	20240521	-5.95	186700	20230707	64.97	327500	-5.95	20240521	199900	54.08	20240118	327500	-5.95	20240521	186700	64.97	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
24	20240626	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	-2000	5	-0.65	2133872000	6997	8.19	307000	308000	302000	399000	215000	307000	304964.61	15.87	0	-242	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	27104	12.74	0.49	12	0.08	23931.00	616916.00	327500	20240521	-6.87	186700	20230707	63.36	327500	-6.87	20240521	199900	52.58	20240118	327500	-6.87	20240521	186700	63.36	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
25	20240626	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	-1500	5	-0.49	270405500	884	1.03	307000	307000	304000	399000	215000	307000	305866.78	15.87	0	-475	330000	318500	300500	289000	271000	324250	294750	481	92000	5000	233320	500	1	8886471	27148	12.77	0.50	12	0.01	23931.00	616916.00	327500	20240521	-6.72	186700	20230707	63.63	327500	-6.72	20240521	199900	52.83	20240118	327500	-6.72	20240521	186700	63.63	20230707	0.48	N	002380	5000	480 억	1409960	N	N	7	N	N
26	20240625	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	30000	2	10.83	25902183000	85302	572.04	284000	312000	282500	360000	194000	277000	303651.17	15.73	914	12522	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	27281	12.83	0.50	12	0.96	23931.00	616916.00	327500	20240521	-6.26	186700	20230707	64.43	327500	-6.26	20240521	199900	53.58	20240118	327500	-6.26	20240521	186700	64.43	20230707	0.48	N	002380	5000	480 억	1397761	N	N	7	N	N
27	20240625	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307500	30500	2	11.01	24102521500	79438	532.71	284000	312000	282500	360000	194000	277000	303413.00	15.73	914	12906	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	27326	12.85	0.50	12	0.89	23931.00	616916.00	327500	20240521	-6.11	186700	20230707	64.70	327500	-6.11	20240521	199900	53.83	20240118	327500	-6.11	20240521	186700	64.70	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
28	20240625	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	309500	32500	2	11.73	21638850500	71451	479.15	284000	312000	282500	360000	194000	277000	302848.81	15.73	914	12000	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	27504	12.93	0.50	12	0.80	23931.00	616916.00	327500	20240521	-5.50	186700	20230707	65.77	327500	-5.50	20240521	199900	54.83	20240118	327500	-5.50	20240521	186700	65.77	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
29	20240625	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	310500	33500	2	12.09	20362037500	67332	451.53	284000	312000	282500	360000	194000	277000	302412.49	15.73	914	11419	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	27592	12.97	0.50	12	0.76	23931.00	616916.00	327500	20240521	-5.19	186700	20230707	66.31	327500	-5.19	20240521	199900	55.33	20240118	327500	-5.19	20240521	186700	66.31	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
30	20240625	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	310000	33000	2	11.91	17693660500	58730	393.84	284000	311500	282500	360000	194000	277000	301271.25	15.73	914	11187	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	27548	12.95	0.50	12	0.66	23931.00	616916.00	327500	20240521	-5.34	186700	20230707	66.04	327500	-5.34	20240521	199900	55.08	20240118	327500	-5.34	20240521	186700	66.04	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
31	20240625	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	308500	31500	2	11.37	15451902000	51459	345.08	284000	311500	282500	360000	194000	277000	300275.99	15.73	914	10493	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	27415	12.89	0.50	12	0.58	23931.00	616916.00	327500	20240521	-5.80	186700	20230707	65.24	327500	-5.80	20240521	199900	54.33	20240118	327500	-5.80	20240521	186700	65.24	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
32	20240625	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	25000	2	9.03	8965826500	30172	202.33	284000	303500	282500	360000	194000	277000	297157.18	15.73	914	4476	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	26837	12.62	0.49	12	0.34	23931.00	616916.00	327500	20240521	-7.79	186700	20230707	61.76	327500	-7.79	20240521	199900	51.08	20240118	327500	-7.79	20240521	186700	61.76	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
33	20240625	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	9000	2	3.25	392131000	1375	9.22	284000	288000	282500	360000	194000	277000	285186.18	15.73	914	677	290666	283832	279166	272332	267666	281500	270000	481	83000	5000	210520	500	1	8886471	25415	11.95	0.46	12	0.02	23931.00	616916.00	327500	20240521	-12.67	186700	20230707	53.19	327500	-12.67	20240521	199900	43.07	20240118	327500	-12.67	20240521	186700	53.19	20230707	0.48	N	002380	5000	480 억	1397761	N	N	0	N	N
34	20240624	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	-6500	5	-2.29	4160992000	14911	62.19	283500	286000	274500	368500	198500	283500	279055.88	15.79	0	-3900	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	24616	11.57	0.45	12	0.17	23931.00	616916.00	327500	20240521	-15.42	186700	20230707	48.37	327500	-15.42	20240521	199900	38.57	20240118	327500	-15.42	20240521	186700	48.37	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
35	20240624	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	-4500	5	-1.59	3788193000	13568	56.59	283500	286000	274500	368500	198500	283500	279200.55	15.79	0	-3781	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	24793	11.66	0.45	12	0.15	23931.00	616916.00	327500	20240521	-14.81	186700	20230707	49.44	327500	-14.81	20240521	199900	39.57	20240118	327500	-14.81	20240521	186700	49.44	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
36	20240624	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-5500	5	-1.94	3498241000	12529	52.26	283500	286000	274500	368500	198500	283500	279211.51	15.79	0	-3535	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	24704	11.62	0.45	12	0.14	23931.00	616916.00	327500	20240521	-15.11	186700	20230707	48.90	327500	-15.11	20240521	199900	39.07	20240118	327500	-15.11	20240521	186700	48.90	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
37	20240624	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	-4500	5	-1.59	3293592500	11793	49.19	283500	286000	274500	368500	198500	283500	279283.69	15.79	0	-3254	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	24793	11.66	0.45	12	0.13	23931.00	616916.00	327500	20240521	-14.81	186700	20230707	49.44	327500	-14.81	20240521	199900	39.57	20240118	327500	-14.81	20240521	186700	49.44	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
38	20240624	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	-5000	5	-1.76	3014974000	10792	45.01	283500	286000	274500	368500	198500	283500	279371.20	15.79	0	-3060	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	24749	11.64	0.45	12	0.12	23931.00	616916.00	327500	20240521	-14.96	186700	20230707	49.17	327500	-14.96	20240521	199900	39.32	20240118	327500	-14.96	20240521	186700	49.17	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
39	20240624	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276000	-7500	5	-2.65	2223466500	7926	33.06	283500	286000	276000	368500	198500	283500	280528.20	15.79	0	-3551	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	24527	11.53	0.45	12	0.09	23931.00	616916.00	327500	20240521	-15.73	186700	20230707	47.83	327500	-15.73	20240521	199900	38.07	20240118	327500	-15.73	20240521	186700	47.83	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
40	20240624	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	-500	5	-0.18	586571500	2066	8.62	283500	286000	282000	368500	198500	283500	283916.51	15.79	0	-937	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	25149	11.83	0.46	12	0.02	23931.00	616916.00	327500	20240521	-13.59	186700	20230707	51.58	327500	-13.59	20240521	199900	41.57	20240118	327500	-13.59	20240521	186700	51.58	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
41	20240624	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	-500	5	-0.18	34602500	122	0.51	283500	285000	283000	368500	198500	283500	283627.05	15.79	0	-76	291166	287332	282666	278832	274166	289250	280750	481	85000	5000	215460	500	1	8886471	25149	11.83	0.46	12	0.00	23931.00	616916.00	327500	20240521	-13.59	186700	20230707	51.58	327500	-13.59	20240521	199900	41.57	20240118	327500	-13.59	20240521	186700	51.58	20230707	0.48	N	002380	5000	480 억	1402953	N	N	4	N	N
42	20240621	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	2000	2	0.71	6760619500	23892	225.76	282500	286500	278000	365500	197500	281500	282965.80	15.81	0	-1132	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	25193	11.85	0.46	12	0.27	23931.00	616916.00	327500	20240521	-13.44	186700	20230707	51.85	327500	-13.44	20240521	199900	41.82	20240118	327500	-13.44	20240521	186700	51.85	20230707	0.48	N	002380	5000	480 억	1405179	N	N	4	N	N
43	20240621	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	4500	2	1.60	4363678500	15444	145.93	282500	286500	278000	365500	197500	281500	282548.47	15.81	0	-164	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	25415	11.95	0.46	12	0.17	23931.00	616916.00	327500	20240521	-12.67	186700	20230707	53.19	327500	-12.67	20240521	199900	43.07	20240118	327500	-12.67	20240521	186700	53.19	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
44	20240621	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	1000	2	0.36	3223696000	11443	108.13	282500	285000	278000	365500	197500	281500	281717.73	15.81	0	-1028	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	25104	11.80	0.46	12	0.13	23931.00	616916.00	327500	20240521	-13.74	186700	20230707	51.31	327500	-13.74	20240521	199900	41.32	20240118	327500	-13.74	20240521	186700	51.31	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
45	20240621	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	2500	2	0.89	2607668000	9266	87.56	282500	285000	278000	365500	197500	281500	281423.27	15.81	0	-764	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	25238	11.87	0.46	12	0.10	23931.00	616916.00	327500	20240521	-13.28	186700	20230707	52.12	327500	-13.28	20240521	199900	42.07	20240118	327500	-13.28	20240521	186700	52.12	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
46	20240621	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	2000	2	0.71	2059211500	7336	69.32	282500	283500	278000	365500	197500	281500	280699.50	15.81	0	-316	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	25193	11.85	0.46	12	0.08	23931.00	616916.00	327500	20240521	-13.44	186700	20230707	51.85	327500	-13.44	20240521	199900	41.82	20240118	327500	-13.44	20240521	186700	51.85	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
47	20240621	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	0	3	0.00	1628845500	5815	54.95	282500	283500	278000	365500	197500	281500	280111.01	15.81	0	-413	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	25015	11.76	0.46	12	0.07	23931.00	616916.00	327500	20240521	-14.05	186700	20230707	50.78	327500	-14.05	20240521	199900	40.82	20240118	327500	-14.05	20240521	186700	50.78	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
48	20240621	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	-1500	5	-0.53	650443500	2316	21.88	282500	283500	279500	365500	197500	281500	280847.80	15.81	0	286	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	24882	11.70	0.45	12	0.03	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
49	20240621	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	-1500	5	-0.53	35838500	127	1.20	282500	283000	280000	365500	197500	281500	282192.91	15.81	0	19	286500	284000	281000	278500	275500	285250	279750	481	84000	5000	213940	500	1	8886471	24882	11.70	0.45	12	0.00	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.48	N	002380	5000	480 억	1405179	N	N	46	N	N
50	20240620	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	1500	2	0.54	2976134500	10563	92.94	278000	283500	278000	364000	196000	280000	281751.18	15.79	0	1091	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	25015	11.76	0.46	12	0.12	23931.00	616916.00	327500	20240521	-14.05	186700	20230707	50.78	327500	-14.05	20240521	199900	40.82	20240118	327500	-14.05	20240521	186700	50.78	20230707	0.48	N	002380	5000	480 억	1403262	N	N	46	N	N
51	20240620	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	1000	2	0.36	2575044000	9138	80.40	278000	283500	278000	364000	196000	280000	281795.34	15.79	0	1272	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	24971	11.74	0.46	12	0.10	23931.00	616916.00	327500	20240521	-14.20	186700	20230707	50.51	327500	-14.20	20240521	199900	40.57	20240118	327500	-14.20	20240521	186700	50.51	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
52	20240620	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	1500	2	0.54	1835446000	6508	57.26	278000	283500	278000	364000	196000	280000	282029.51	15.79	0	1179	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	25015	11.76	0.46	12	0.07	23931.00	616916.00	327500	20240521	-14.05	186700	20230707	50.78	327500	-14.05	20240521	199900	40.82	20240118	327500	-14.05	20240521	186700	50.78	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
53	20240620	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	3000	2	1.07	1334692500	4734	41.65	278000	283500	278000	364000	196000	280000	281937.99	15.79	0	879	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	25149	11.83	0.46	12	0.05	23931.00	616916.00	327500	20240521	-13.59	186700	20230707	51.58	327500	-13.59	20240521	199900	41.57	20240118	327500	-13.59	20240521	186700	51.58	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
54	20240620	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	1500	2	0.54	1162849500	4125	36.30	278000	283500	278000	364000	196000	280000	281903.37	15.79	0	811	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	25015	11.76	0.46	12	0.05	23931.00	616916.00	327500	20240521	-14.05	186700	20230707	50.78	327500	-14.05	20240521	199900	40.82	20240118	327500	-14.05	20240521	186700	50.78	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
55	20240620	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	2500	2	0.89	937069500	3324	29.25	278000	283500	278000	364000	196000	280000	281910.77	15.79	0	804	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	25104	11.80	0.46	12	0.04	23931.00	616916.00	327500	20240521	-13.74	186700	20230707	51.31	327500	-13.74	20240521	199900	41.32	20240118	327500	-13.74	20240521	186700	51.31	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
56	20240620	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	1000	2	0.36	737966500	2619	23.04	278000	283500	278000	364000	196000	280000	281774.83	15.79	0	659	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	24971	11.74	0.46	12	0.03	23931.00	616916.00	327500	20240521	-14.20	186700	20230707	50.51	327500	-14.20	20240521	199900	40.57	20240118	327500	-14.20	20240521	186700	50.51	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
57	20240620	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-2000	5	-0.71	41163500	148	1.30	278000	279500	278000	364000	196000	280000	278119.05	15.79	0	7	285000	282500	280000	277500	275000	283750	278750	481	84000	5000	212800	500	1	8886471	24704	11.62	0.45	12	0.00	23931.00	616916.00	327500	20240521	-15.11	186700	20230707	48.90	327500	-15.11	20240521	199900	39.07	20240118	327500	-15.11	20240521	186700	48.90	20230707	0.48	N	002380	5000	480 억	1403262	N	N	4	N	N
58	20240619	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	3000	2	1.08	3170983500	11312	98.35	279000	282500	277500	360000	194000	277000	280322.49	15.79	0	1080	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	24882	11.70	0.45	12	0.13	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.48	N	002380	5000	480 억	1403396	N	N	4	N	N
59	20240619	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	4500	2	1.62	2639695000	9419	81.89	279000	282500	277500	360000	194000	277000	280254.57	15.79	0	1548	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	25015	11.76	0.46	12	0.11	23931.00	616916.00	327500	20240521	-14.05	186700	20230707	50.78	327500	-14.05	20240521	199900	40.82	20240118	327500	-14.05	20240521	186700	50.78	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
60	20240619	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	5000	2	1.81	2097779000	7489	65.11	279000	282500	277500	360000	194000	277000	280117.62	15.79	0	1484	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	25060	11.78	0.46	12	0.08	23931.00	616916.00	327500	20240521	-13.89	186700	20230707	51.04	327500	-13.89	20240521	199900	41.07	20240118	327500	-13.89	20240521	186700	51.04	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
61	20240619	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280500	3500	2	1.26	1732106500	6191	53.83	279000	282500	277500	360000	194000	277000	279781.29	15.79	0	1122	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	24927	11.72	0.45	12	0.07	23931.00	616916.00	327500	20240521	-14.35	186700	20230707	50.24	327500	-14.35	20240521	199900	40.32	20240118	327500	-14.35	20240521	186700	50.24	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
62	20240619	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	3000	2	1.08	1399177500	5003	43.50	279000	282500	277500	360000	194000	277000	279671.44	15.79	0	830	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	24882	11.70	0.45	12	0.06	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
63	20240619	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279500	2500	2	0.90	1012530500	3620	31.47	279000	282500	277500	360000	194000	277000	279709.80	15.79	0	615	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	24838	11.68	0.45	12	0.04	23931.00	616916.00	327500	20240521	-14.66	186700	20230707	49.71	327500	-14.66	20240521	199900	39.82	20240118	327500	-14.66	20240521	186700	49.71	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
64	20240619	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279500	2500	2	0.90	765090500	2732	23.75	279000	282500	277500	360000	194000	277000	280055.60	15.79	0	604	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	24838	11.68	0.45	12	0.03	23931.00	616916.00	327500	20240521	-14.66	186700	20230707	49.71	327500	-14.66	20240521	199900	39.82	20240118	327500	-14.66	20240521	186700	49.71	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
65	20240619	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	1500	2	0.54	64692500	232	2.02	279000	279500	278000	360000	194000	277000	278904.44	15.79	0	83	283000	280000	278500	275500	274000	279250	274750	481	83000	5000	210520	500	1	8886471	24749	11.64	0.45	12	0.00	23931.00	616916.00	327500	20240521	-14.96	186700	20230707	49.17	327500	-14.96	20240521	199900	39.32	20240118	327500	-14.96	20240521	186700	49.17	20230707	0.48	N	002380	5000	480 억	1403396	N	N	6	N	N
66	20240618	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	-2500	5	-0.89	3195666000	11490	84.57	281000	281500	277000	363000	196000	279500	278125.95	15.80	0	-2026	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24616	11.57	0.45	12	0.13	23931.00	616916.00	327500	20240521	-15.42	186700	20230707	48.37	327500	-15.42	20240521	199900	38.57	20240118	327500	-15.42	20240521	186700	48.37	20230707	0.45	N	002380	5000	480 억	1404322	N	N	6	N	N
67	20240618	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-1500	5	-0.54	2350253000	8440	62.12	281000	281500	277000	363000	196000	279500	278466.00	15.80	0	-709	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24704	11.62	0.45	12	0.09	23931.00	616916.00	327500	20240521	-15.11	186700	20230707	48.90	327500	-15.11	20240521	199900	39.07	20240118	327500	-15.11	20240521	186700	48.90	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
68	20240618	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-1500	5	-0.54	1935540000	6947	51.13	281000	281500	277000	363000	196000	279500	278615.23	15.80	0	70	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24704	11.62	0.45	12	0.08	23931.00	616916.00	327500	20240521	-15.11	186700	20230707	48.90	327500	-15.11	20240521	199900	39.07	20240118	327500	-15.11	20240521	186700	48.90	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
69	20240618	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	-1000	5	-0.36	1637241500	5877	43.26	281000	281500	277000	363000	196000	279500	278584.57	15.80	0	-68	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24749	11.64	0.45	12	0.07	23931.00	616916.00	327500	20240521	-14.96	186700	20230707	49.17	327500	-14.96	20240521	199900	39.32	20240118	327500	-14.96	20240521	186700	49.17	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
70	20240618	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	-2500	5	-0.89	1395913000	5008	36.86	281000	281500	277000	363000	196000	279500	278736.62	15.80	0	-259	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24616	11.57	0.45	12	0.06	23931.00	616916.00	327500	20240521	-15.42	186700	20230707	48.37	327500	-15.42	20240521	199900	38.57	20240118	327500	-15.42	20240521	186700	48.37	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
71	20240618	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	-1000	5	-0.36	868453000	3110	22.89	281000	281500	277500	363000	196000	279500	279245.34	15.80	0	-325	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24749	11.64	0.45	12	0.03	23931.00	616916.00	327500	20240521	-14.96	186700	20230707	49.17	327500	-14.96	20240521	199900	39.32	20240118	327500	-14.96	20240521	186700	49.17	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
72	20240618	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	-500	5	-0.18	523560500	1873	13.79	281000	281500	277500	363000	196000	279500	279530.43	15.80	0	-346	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24793	11.66	0.45	12	0.02	23931.00	616916.00	327500	20240521	-14.81	186700	20230707	49.44	327500	-14.81	20240521	199900	39.57	20240118	327500	-14.81	20240521	186700	49.44	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
73	20240618	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	500	2	0.18	44104500	157	1.16	281000	281500	280000	363000	196000	279500	280920.38	15.80	0	-67	290833	285166	281333	275666	271833	284250	274750	481	83500	5000	212420	500	1	8886471	24882	11.70	0.45	12	0.00	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.45	N	002380	5000	480 억	1404322	N	N	43	N	N
74	20240617	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279500	500	2	0.18	3820567000	13585	77.47	279500	287000	277500	362500	195500	279000	281234.36	15.81	0	-577	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	24838	11.68	0.45	12	0.15	23931.00	616916.00	327500	20240521	-14.66	186700	20230707	49.71	327500	-14.66	20240521	199900	39.82	20240118	327500	-14.66	20240521	186700	49.71	20230707	0.46	N	002380	5000	480 억	1404682	N	N	43	N	N
75	20240617	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	0	3	0.00	3259444500	11582	66.05	279500	287000	277500	362500	195500	279000	281423.29	15.81	0	-206	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	24793	11.66	0.45	12	0.13	23931.00	616916.00	327500	20240521	-14.81	186700	20230707	49.44	327500	-14.81	20240521	199900	39.57	20240118	327500	-14.81	20240521	186700	49.44	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
76	20240617	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	1000	2	0.36	3123787000	11096	63.28	279500	287000	277500	362500	195500	279000	281523.70	15.81	0	-229	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	24882	11.70	0.45	12	0.12	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
77	20240617	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-1000	5	-0.36	2957473500	10500	59.88	279500	287000	277500	362500	195500	279000	281664.14	15.81	0	-192	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	24704	11.62	0.45	12	0.12	23931.00	616916.00	327500	20240521	-15.11	186700	20230707	48.90	327500	-15.11	20240521	199900	39.07	20240118	327500	-15.11	20240521	186700	48.90	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
78	20240617	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	1000	2	0.36	2485413000	8807	50.23	279500	287000	278500	362500	195500	279000	282208.81	15.81	0	348	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	24882	11.70	0.45	12	0.10	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
79	20240617	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	3000	2	1.08	2138566500	7572	43.18	279500	287000	278500	362500	195500	279000	282430.86	15.81	0	296	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	25060	11.78	0.46	12	0.09	23931.00	616916.00	327500	20240521	-13.89	186700	20230707	51.04	327500	-13.89	20240521	199900	41.07	20240118	327500	-13.89	20240521	186700	51.04	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
80	20240617	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	4500	2	1.61	1106605000	3890	22.18	279500	287000	279500	362500	195500	279000	284474.29	15.81	0	358	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	25193	11.85	0.46	12	0.04	23931.00	616916.00	327500	20240521	-13.44	186700	20230707	51.85	327500	-13.44	20240521	199900	41.82	20240118	327500	-13.44	20240521	186700	51.85	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
81	20240617	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	2500	2	0.90	81515500	291	1.66	279500	281500	279500	362500	195500	279000	280121.99	15.81	0	97	289000	284000	280500	275500	272000	282250	273750	481	83500	5000	212040	500	1	8886471	25015	11.76	0.46	12	0.00	23931.00	616916.00	327500	20240521	-14.05	186700	20230707	50.78	327500	-14.05	20240521	199900	40.82	20240118	327500	-14.05	20240521	186700	50.78	20230707	0.46	N	002380	5000	480 억	1404682	N	N	107	N	N
82	20240614	160124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	-1000	5	-0.36	4909328000	17513	55.99	280000	285500	277000	364000	196000	280000	280324.94	15.77	0	439	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24793	11.66	0.45	12	0.20	23931.00	616916.00	327500	20240521	-14.81	186700	20230707	49.44	327500	-14.81	20240521	199900	39.57	20240118	327500	-14.81	20240521	186700	49.44	20230707	0.50	N	002380	5000	480 억	1400987	N	N	105	N	N
83	20240614	150124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	1000	2	0.36	4111311000	14658	46.87	280000	285500	277000	364000	196000	280000	280482.40	15.77	0	-8	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24971	11.74	0.46	12	0.16	23931.00	616916.00	327500	20240521	-14.20	186700	20230707	50.51	327500	-14.20	20240521	199900	40.57	20240118	327500	-14.20	20240521	186700	50.51	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
84	20240614	140124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	2500	2	0.89	3506353500	12508	39.99	280000	285500	277000	364000	196000	280000	280328.87	15.77	0	364	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	25104	11.80	0.46	12	0.14	23931.00	616916.00	327500	20240521	-13.74	186700	20230707	51.31	327500	-13.74	20240521	199900	41.32	20240118	327500	-13.74	20240521	186700	51.31	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
85	20240614	130124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	0	3	0.00	2501670000	8948	28.61	280000	282500	277000	364000	196000	280000	279578.68	15.77	0	1193	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24882	11.70	0.45	12	0.10	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
86	20240614	120125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	-1500	5	-0.54	1965238000	7029	22.47	280000	282500	277000	364000	196000	280000	279589.98	15.77	0	920	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24749	11.64	0.45	12	0.08	23931.00	616916.00	327500	20240521	-14.96	186700	20230707	49.17	327500	-14.96	20240521	199900	39.32	20240118	327500	-14.96	20240521	186700	49.17	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
87	20240614	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277500	-2500	5	-0.89	1494127000	5336	17.06	280000	282500	277000	364000	196000	280000	280008.81	15.77	0	443	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24660	11.60	0.45	12	0.06	23931.00	616916.00	327500	20240521	-15.27	186700	20230707	48.63	327500	-15.27	20240521	199900	38.82	20240118	327500	-15.27	20240521	186700	48.63	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
88	20240614	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	1000	2	0.36	761759500	2714	8.68	280000	282500	279000	364000	196000	280000	280677.78	15.77	0	257	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24971	11.74	0.46	12	0.03	23931.00	616916.00	327500	20240521	-14.20	186700	20230707	50.51	327500	-14.20	20240521	199900	40.57	20240118	327500	-14.20	20240521	186700	50.51	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
89	20240614	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280500	500	2	0.18	120268000	430	1.37	280000	280500	279000	364000	196000	280000	279693.02	15.77	0	-137	296666	288332	284166	275832	271666	286250	273750	481	84000	5000	212800	500	1	8886471	24927	11.72	0.45	12	0.00	23931.00	616916.00	327500	20240521	-14.35	186700	20230707	50.24	327500	-14.35	20240521	199900	40.32	20240118	327500	-14.35	20240521	186700	50.24	20230707	0.50	N	002380	5000	480 억	1400987	N	N	228	N	N
90	20240613	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	-8000	5	-2.78	8882876000	31244	111.47	288000	292500	280000	374000	202000	288000	284314.91	15.74	0	824	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	24882	11.70	0.45	12	0.35	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.50	N	002380	5000	480 억	1399027	N	N	219	N	N
91	20240613	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-6000	5	-2.08	5955553500	20800	74.21	288000	292500	281000	374000	202000	288000	286324.69	15.74	0	-2272	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25060	11.78	0.46	12	0.23	23931.00	616916.00	327500	20240521	-13.89	186700	20230707	51.04	327500	-13.89	20240521	199900	41.07	20240118	327500	-13.89	20240521	186700	51.04	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
92	20240613	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	-4500	5	-1.56	4464033500	15522	55.38	288000	292500	283500	374000	202000	288000	287593.96	15.74	0	-1641	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25193	11.85	0.46	12	0.17	23931.00	616916.00	327500	20240521	-13.44	186700	20230707	51.85	327500	-13.44	20240521	199900	41.82	20240118	327500	-13.44	20240521	186700	51.85	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
93	20240613	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	-2000	5	-0.69	3744342000	12991	46.35	288000	292500	284500	374000	202000	288000	288225.85	15.74	0	-1044	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25415	11.95	0.46	12	0.15	23931.00	616916.00	327500	20240521	-12.67	186700	20230707	53.19	327500	-12.67	20240521	199900	43.07	20240118	327500	-12.67	20240521	186700	53.19	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
94	20240613	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	-3500	5	-1.22	3178937000	11008	39.27	288000	292500	284500	374000	202000	288000	288784.25	15.74	0	-835	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25282	11.89	0.46	12	0.12	23931.00	616916.00	327500	20240521	-13.13	186700	20230707	52.38	327500	-13.13	20240521	199900	42.32	20240118	327500	-13.13	20240521	186700	52.38	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
95	20240613	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	2000	2	0.69	1901113000	6546	23.35	288000	292500	286000	374000	202000	288000	290423.62	15.74	0	52	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25771	12.12	0.47	12	0.07	23931.00	616916.00	327500	20240521	-11.45	186700	20230707	55.33	327500	-11.45	20240521	199900	45.07	20240118	327500	-11.45	20240521	186700	55.33	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
96	20240613	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	291500	3500	2	1.22	1257667500	4333	15.46	288000	292500	286000	374000	202000	288000	290253.29	15.74	0	370	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25904	12.18	0.47	12	0.05	23931.00	616916.00	327500	20240521	-10.99	186700	20230707	56.13	327500	-10.99	20240521	199900	45.82	20240118	327500	-10.99	20240521	186700	56.13	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
97	20240613	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289500	1500	2	0.52	100636500	349	1.25	288000	289500	287500	374000	202000	288000	288356.73	15.74	0	-163	297333	292666	284833	280166	272333	295000	282500	481	86000	5000	218880	500	1	8886471	25726	12.10	0.47	12	0.00	23931.00	616916.00	327500	20240521	-11.60	186700	20230707	55.06	327500	-11.60	20240521	199900	44.82	20240118	327500	-11.60	20240521	186700	55.06	20230707	0.50	N	002380	5000	480 억	1399027	N	N	60	N	N
98	20240612	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	8000	2	2.86	8024573500	28018	81.24	281000	289500	277000	364000	196000	280000	286407.45	15.75	0	878	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25593	12.03	0.47	12	0.32	23931.00	616916.00	327500	20240521	-12.06	186700	20230707	54.26	327500	-12.06	20240521	199900	44.07	20240118	327500	-12.06	20240521	186700	54.26	20230707	0.52	N	002380	5000	480 억	1399492	N	N	60	N	N
99	20240612	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	8000	2	2.86	7231507000	25262	73.24	281000	289500	277000	364000	196000	280000	286260.27	15.75	0	375	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25593	12.03	0.47	12	0.28	23931.00	616916.00	327500	20240521	-12.06	186700	20230707	54.26	327500	-12.06	20240521	199900	44.07	20240118	327500	-12.06	20240521	186700	54.26	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
100	20240612	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	8500	2	3.04	6065332000	21213	61.50	281000	289500	277000	364000	196000	280000	285925.23	15.75	0	785	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25637	12.06	0.47	12	0.24	23931.00	616916.00	327500	20240521	-11.91	186700	20230707	54.53	327500	-11.91	20240521	199900	44.32	20240118	327500	-11.91	20240521	186700	54.53	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
101	20240612	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	9000	2	3.21	4943397000	17325	50.23	281000	289000	277000	364000	196000	280000	285333.16	15.75	0	1362	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25682	12.08	0.47	12	0.19	23931.00	616916.00	327500	20240521	-11.76	186700	20230707	54.79	327500	-11.76	20240521	199900	44.57	20240118	327500	-11.76	20240521	186700	54.79	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
102	20240612	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	7000	2	2.50	4012953000	14092	40.86	281000	288500	277000	364000	196000	280000	284768.17	15.75	0	1415	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25504	11.99	0.47	12	0.16	23931.00	616916.00	327500	20240521	-12.37	186700	20230707	53.72	327500	-12.37	20240521	199900	43.57	20240118	327500	-12.37	20240521	186700	53.72	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
103	20240612	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	6500	2	2.32	3089575000	10878	31.54	281000	288000	277000	364000	196000	280000	284020.50	15.75	0	2143	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25460	11.97	0.46	12	0.12	23931.00	616916.00	327500	20240521	-12.52	186700	20230707	53.45	327500	-12.52	20240521	199900	43.32	20240118	327500	-12.52	20240521	186700	53.45	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
104	20240612	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	6000	2	2.14	1610843000	5726	16.60	281000	286000	277000	364000	196000	280000	281320.82	15.75	0	670	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	25415	11.95	0.46	12	0.06	23931.00	616916.00	327500	20240521	-12.67	186700	20230707	53.19	327500	-12.67	20240521	199900	43.07	20240118	327500	-12.67	20240521	186700	53.19	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
105	20240612	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	0	3	0.00	75219500	268	0.78	281000	281000	280000	364000	196000	280000	280669.78	15.75	0	-104	292666	286332	283166	276832	273666	284750	275250	481	84000	5000	212800	500	1	8886471	24882	11.70	0.45	12	0.00	23931.00	616916.00	327500	20240521	-14.50	186700	20230707	49.97	327500	-14.50	20240521	199900	40.07	20240118	327500	-14.50	20240521	186700	49.97	20230707	0.52	N	002380	5000	480 억	1399492	N	N	11	N	N
106	20240610	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-10500	5	-3.55	10610306500	36949	124.68	291500	294000	284000	384500	207500	296000	287162.61	15.53	0	10192	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25371	11.93	0.46	12	0.42	23931.00	616916.00	327500	20240521	-12.82	186700	20230707	52.92	327500	-12.82	20240521	199900	42.82	20240118	327500	-12.82	20240521	186700	52.92	20230707	0.54	N	002380	5000	480 억	1379753	N	N	58	N	N
107	20240610	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	-7500	5	-2.53	9115242500	31728	107.07	291500	294000	284000	384500	207500	296000	287293.32	15.53	0	8201	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25637	12.06	0.47	12	0.36	23931.00	616916.00	327500	20240521	-11.91	186700	20230707	54.53	327500	-11.91	20240521	199900	44.32	20240118	327500	-11.91	20240521	186700	54.53	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
108	20240610	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	-8500	5	-2.87	7372927000	25673	86.63	291500	294000	284000	384500	207500	296000	287186.03	15.53	0	6321	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25549	12.01	0.47	12	0.29	23931.00	616916.00	327500	20240521	-12.21	186700	20230707	53.99	327500	-12.21	20240521	199900	43.82	20240118	327500	-12.21	20240521	186700	53.99	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
109	20240610	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-12000	5	-4.05	5824274500	20257	68.36	291500	294000	284000	384500	207500	296000	287519.10	15.53	0	4238	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25238	11.87	0.46	12	0.23	23931.00	616916.00	327500	20240521	-13.28	186700	20230707	52.12	327500	-13.28	20240521	199900	42.07	20240118	327500	-13.28	20240521	186700	52.12	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
110	20240610	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-10500	5	-3.55	4586654000	15906	53.67	291500	294000	284500	384500	207500	296000	288359.99	15.53	0	3304	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25371	11.93	0.46	12	0.18	23931.00	616916.00	327500	20240521	-12.82	186700	20230707	52.92	327500	-12.82	20240521	199900	42.82	20240118	327500	-12.82	20240521	186700	52.92	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
111	20240610	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	-9500	5	-3.21	3009893500	10385	35.04	291500	294000	286000	384500	207500	296000	289830.86	15.53	0	853	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25460	11.97	0.46	12	0.12	23931.00	616916.00	327500	20240521	-12.52	186700	20230707	53.45	327500	-12.52	20240521	199900	43.32	20240118	327500	-12.52	20240521	186700	53.45	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
112	20240610	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289500	-6500	5	-2.20	1614672000	5542	18.70	291500	294000	289000	384500	207500	296000	291351.86	15.53	0	253	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25726	12.10	0.47	12	0.06	23931.00	616916.00	327500	20240521	-11.60	186700	20230707	55.06	327500	-11.60	20240521	199900	44.82	20240118	327500	-11.60	20240521	186700	55.06	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
113	20240610	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-4000	5	-1.35	148100000	508	1.71	291500	292500	291000	384500	207500	296000	291535.43	15.53	0	-109	312666	304332	298166	289832	283666	301250	286750	481	88500	5000	224960	500	1	8886471	25948	12.20	0.47	12	0.01	23931.00	616916.00	327500	20240521	-10.84	186700	20230707	56.40	327500	-10.84	20240521	199900	46.07	20240118	327500	-10.84	20240521	186700	56.40	20230707	0.54	N	002380	5000	480 억	1379753	N	N	124	N	N
114	20240607	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-5500	5	-1.82	8801830000	29620	70.36	298000	306500	292000	391500	211500	301500	297158.42	15.56	0	-1298	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26304	12.37	0.48	12	0.33	23931.00	616916.00	327500	20240521	-9.62	186700	20230707	58.54	327500	-9.62	20240521	199900	48.07	20240118	327500	-9.62	20240521	186700	58.54	20230707	0.51	N	002380	5000	480 억	1383004	N	N	124	N	N
115	20240607	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-4500	5	-1.49	7953311000	26767	63.58	298000	306500	292000	391500	211500	301500	297131.21	15.56	0	-580	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26393	12.41	0.48	12	0.30	23931.00	616916.00	327500	20240521	-9.31	186700	20230707	59.08	327500	-9.31	20240521	199900	48.57	20240118	327500	-9.31	20240521	186700	59.08	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
116	20240607	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-6500	5	-2.16	5303195500	17782	42.24	298000	306500	294000	391500	211500	301500	298233.92	15.56	0	461	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26215	12.33	0.48	12	0.20	23931.00	616916.00	327500	20240521	-9.92	186700	20230707	58.01	327500	-9.92	20240521	199900	47.57	20240118	327500	-9.92	20240521	186700	58.01	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
117	20240607	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-3000	5	-1.00	3928705000	13159	31.26	298000	306500	294000	391500	211500	301500	298556.50	15.56	0	838	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26526	12.47	0.48	12	0.15	23931.00	616916.00	327500	20240521	-8.85	186700	20230707	59.88	327500	-8.85	20240521	199900	49.32	20240118	327500	-8.85	20240521	186700	59.88	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
118	20240607	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-5000	5	-1.66	2955315000	9890	23.49	298000	306500	294000	391500	211500	301500	298818.50	15.56	0	328	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26348	12.39	0.48	12	0.11	23931.00	616916.00	327500	20240521	-9.47	186700	20230707	58.81	327500	-9.47	20240521	199900	48.32	20240118	327500	-9.47	20240521	186700	58.81	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
119	20240607	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-3500	5	-1.16	1476313500	4898	11.63	298000	306500	297500	391500	211500	301500	301411.49	15.56	0	-101	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26482	12.45	0.48	12	0.06	23931.00	616916.00	327500	20240521	-9.01	186700	20230707	59.61	327500	-9.01	20240521	199900	49.07	20240118	327500	-9.01	20240521	186700	59.61	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
120	20240607	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-1000	5	-0.33	868870500	2863	6.80	298000	306500	298000	391500	211500	301500	303482.54	15.56	0	289	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26704	12.56	0.49	12	0.03	23931.00	616916.00	327500	20240521	-8.24	186700	20230707	60.95	327500	-8.24	20240521	199900	50.33	20240118	327500	-8.24	20240521	186700	60.95	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
121	20240607	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	500	2	0.17	35526500	119	0.28	298000	302000	298000	391500	211500	301500	298542.02	15.56	0	-76	316833	309166	300833	293166	284833	313000	297000	481	90000	5000	229140	500	1	8886471	26837	12.62	0.49	12	0.00	23931.00	616916.00	327500	20240521	-7.79	186700	20230707	61.76	327500	-7.79	20240521	199900	51.08	20240118	327500	-7.79	20240521	186700	61.76	20230707	0.51	N	002380	5000	480 억	1383004	N	N	6	N	N
122	20240605	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	4500	2	1.52	12675311500	42095	164.24	297000	308500	292500	386000	208000	297000	301111.89	15.59	0	3694	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	26793	12.60	0.49	12	0.47	23931.00	616916.00	327500	20240521	-7.94	186700	20230707	61.49	327500	-7.94	20240521	199900	50.83	20240118	327500	-7.94	20240521	186700	61.49	20230707	0.51	N	002380	5000	480 억	1385494	N	N	6	N	N
123	20240605	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	5500	2	1.85	11005350500	36582	142.73	297000	308500	292500	386000	208000	297000	300840.59	15.59	0	3794	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	26882	12.64	0.49	12	0.41	23931.00	616916.00	327500	20240521	-7.63	186700	20230707	62.02	327500	-7.63	20240521	199900	51.33	20240118	327500	-7.63	20240521	186700	62.02	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
124	20240605	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-1000	5	-0.34	7966072500	26400	103.00	297000	308500	292500	386000	208000	297000	301745.17	15.59	0	602	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	26304	12.37	0.48	12	0.30	23931.00	616916.00	327500	20240521	-9.62	186700	20230707	58.54	327500	-9.62	20240521	199900	48.07	20240118	327500	-9.62	20240521	186700	58.54	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
125	20240605	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	9000	2	3.03	5171103000	17078	66.63	297000	308500	292500	386000	208000	297000	302793.24	15.59	0	-789	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	27193	12.79	0.50	12	0.19	23931.00	616916.00	327500	20240521	-6.56	186700	20230707	63.90	327500	-6.56	20240521	199900	53.08	20240118	327500	-6.56	20240521	186700	63.90	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
126	20240605	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	8000	2	2.69	4500956000	14882	58.06	297000	308500	292500	386000	208000	297000	302442.95	15.59	0	-94	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	27104	12.74	0.49	12	0.17	23931.00	616916.00	327500	20240521	-6.87	186700	20230707	63.36	327500	-6.87	20240521	199900	52.58	20240118	327500	-6.87	20240521	186700	63.36	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
127	20240605	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	9000	2	3.03	3827533500	12674	49.45	297000	308500	292500	386000	208000	297000	301998.86	15.59	0	906	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	27193	12.79	0.50	12	0.14	23931.00	616916.00	327500	20240521	-6.56	186700	20230707	63.90	327500	-6.56	20240521	199900	53.08	20240118	327500	-6.56	20240521	186700	63.90	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
128	20240605	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	6000	2	2.02	2237729500	7480	29.18	297000	305000	292500	386000	208000	297000	299161.70	15.59	0	1439	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	26926	12.66	0.49	12	0.08	23931.00	616916.00	327500	20240521	-7.48	186700	20230707	62.29	327500	-7.48	20240521	199900	51.58	20240118	327500	-7.48	20240521	186700	62.29	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
129	20240605	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	2000	2	0.67	10396500	35	0.14	297000	299500	296000	386000	208000	297000	297042.86	15.59	0	-7	307333	302166	298333	293166	289333	304750	295750	481	89000	5000	225720	500	1	8886471	26571	12.49	0.48	12	0.00	23931.00	616916.00	327500	20240521	-8.70	186700	20230707	60.15	327500	-8.70	20240521	199900	49.57	20240118	327500	-8.70	20240521	186700	60.15	20230707	0.51	N	002380	5000	480 억	1385494	N	N	31	N	N
130	20240604	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-4000	5	-1.33	7660728500	25618	115.55	296500	303500	294500	391000	211000	301000	299036.80	15.60	0	-1886	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26393	12.41	0.48	12	0.29	23931.00	616916.00	327500	20240521	-9.31	186700	20230707	59.08	327500	-9.31	20240521	199900	48.57	20240118	327500	-9.31	20240521	186700	59.08	20230707	0.52	N	002380	5000	480 억	1386315	N	N	31	N	N
131	20240604	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-3500	5	-1.16	6651404500	22220	100.22	296500	303500	294500	391000	211000	301000	299342.84	15.60	0	-1270	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26437	12.43	0.48	12	0.25	23931.00	616916.00	327500	20240521	-9.16	186700	20230707	59.35	327500	-9.16	20240521	199900	48.82	20240118	327500	-9.16	20240521	186700	59.35	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
132	20240604	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-5000	5	-1.66	5381906000	17932	80.88	296500	303500	295500	391000	211000	301000	300128.40	15.60	0	-286	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26304	12.37	0.48	12	0.20	23931.00	616916.00	327500	20240521	-9.62	186700	20230707	58.54	327500	-9.62	20240521	199900	48.07	20240118	327500	-9.62	20240521	186700	58.54	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
133	20240604	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-500	5	-0.17	4431237500	14754	66.55	296500	303500	296500	391000	211000	301000	300341.25	15.60	0	1043	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26704	12.56	0.49	12	0.17	23931.00	616916.00	327500	20240521	-8.24	186700	20230707	60.95	327500	-8.24	20240521	199900	50.33	20240118	327500	-8.24	20240521	186700	60.95	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
134	20240604	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-500	5	-0.17	3582889000	11929	53.80	296500	303500	296500	391000	211000	301000	300350.94	15.60	0	697	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26704	12.56	0.49	12	0.13	23931.00	616916.00	327500	20240521	-8.24	186700	20230707	60.95	327500	-8.24	20240521	199900	50.33	20240118	327500	-8.24	20240521	186700	60.95	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
135	20240604	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-1500	5	-0.50	2501229500	8326	37.55	296500	303500	296500	391000	211000	301000	300411.62	15.60	0	-569	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26615	12.52	0.49	12	0.09	23931.00	616916.00	327500	20240521	-8.55	186700	20230707	60.42	327500	-8.55	20240521	199900	49.82	20240118	327500	-8.55	20240521	186700	60.42	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
136	20240604	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	1000	2	0.33	1716850500	5722	25.81	296500	303500	296500	391000	211000	301000	300043.11	15.60	0	344	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26837	12.62	0.49	12	0.06	23931.00	616916.00	327500	20240521	-7.79	186700	20230707	61.76	327500	-7.79	20240521	199900	51.08	20240118	327500	-7.79	20240521	186700	61.76	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
137	20240604	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-3000	5	-1.00	146359500	493	2.22	296500	298000	296500	391000	211000	301000	296841.51	15.60	0	-54	312666	306832	298666	292832	284666	309750	295750	481	90000	5000	228760	500	1	8886471	26482	12.45	0.48	12	0.01	23931.00	616916.00	327500	20240521	-9.01	186700	20230707	59.61	327500	-9.01	20240521	199900	49.07	20240118	327500	-9.01	20240521	186700	59.61	20230707	0.52	N	002380	5000	480 억	1386315	N	N	4	N	N
138	20240603	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301000	7000	2	2.38	6635942500	22141	43.00	294500	304500	290500	382000	206000	294000	299712.46	15.58	0	712	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26748	12.58	0.49	12	0.25	23931.00	616916.00	327500	20240521	-8.09	186700	20230707	61.22	327500	-8.09	20240521	199900	50.58	20240118	327500	-8.09	20240521	186700	61.22	20230707	0.53	N	002380	5000	480 억	1384626	N	N	4	N	N
139	20240603	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300500	6500	2	2.21	6172481500	20602	40.01	294500	304500	290500	382000	206000	294000	299605.94	15.58	0	1150	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26704	12.56	0.49	12	0.23	23931.00	616916.00	327500	20240521	-8.24	186700	20230707	60.95	327500	-8.24	20240521	199900	50.33	20240118	327500	-8.24	20240521	186700	60.95	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N
140	20240603	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	8500	2	2.89	4651200500	15561	30.22	294500	304500	290500	382000	206000	294000	298901.13	15.58	0	3509	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26882	12.64	0.49	12	0.18	23931.00	616916.00	327500	20240521	-7.63	186700	20230707	62.02	327500	-7.63	20240521	199900	51.33	20240118	327500	-7.63	20240521	186700	62.02	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N
141	20240603	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	7500	2	2.55	4029370500	13506	26.23	294500	304500	290500	382000	206000	294000	298339.29	15.58	0	3467	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26793	12.60	0.49	12	0.15	23931.00	616916.00	327500	20240521	-7.94	186700	20230707	61.49	327500	-7.94	20240521	199900	50.83	20240118	327500	-7.94	20240521	186700	61.49	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N
142	20240603	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	9000	2	3.06	3542032000	11889	23.09	294500	304500	290500	382000	206000	294000	297925.14	15.58	0	3461	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26926	12.66	0.49	12	0.13	23931.00	616916.00	327500	20240521	-7.48	186700	20230707	62.29	327500	-7.48	20240521	199900	51.58	20240118	327500	-7.48	20240521	186700	62.29	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N
143	20240603	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301000	7000	2	2.38	2797968500	9435	18.32	294500	302500	290500	382000	206000	294000	296552.04	15.58	0	3391	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26748	12.58	0.49	12	0.11	23931.00	616916.00	327500	20240521	-8.09	186700	20230707	61.22	327500	-8.09	20240521	199900	50.58	20240118	327500	-8.09	20240521	186700	61.22	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N
144	20240603	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	3500	2	1.19	1867989500	6331	12.30	294500	300000	290500	382000	206000	294000	295054.41	15.58	0	2463	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26437	12.43	0.48	12	0.07	23931.00	616916.00	327500	20240521	-9.16	186700	20230707	59.35	327500	-9.16	20240521	199900	48.82	20240118	327500	-9.16	20240521	186700	59.35	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N
145	20240603	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293500	-500	5	-0.17	215846500	734	1.43	294500	295000	293000	382000	206000	294000	294068.80	15.58	0	436	315333	304666	296333	285666	277333	300500	281500	481	88000	5000	223440	500	1	8886471	26082	12.26	0.48	12	0.01	23931.00	616916.00	327500	20240521	-10.38	186700	20230707	57.20	327500	-10.38	20240521	199900	46.82	20240118	327500	-10.38	20240521	186700	57.20	20230707	0.53	N	002380	5000	480 억	1384626	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History