KissMeData/002380/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	20240830	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	-1500	5	-0.52	5845631500	20379	101.84	290500	291000	284500	374000	202000	288000	286847.29	14.65	0	-4809	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25460	11.97	0.46	12	0.23	23931.00	616916.00	345000	20240717	-16.96	196100	20230825	46.10	345000	-16.96	20240717	199900	43.32	20240118	345000	-16.96	20240717	199900	43.32	20240118	0.49	N	002380	5000	480 억	1301762	N	N	2	N	N
3	20240830	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	-1000	5	-0.35	4811673000	16771	83.81	290500	291000	284500	374000	202000	288000	286904.36	14.65	0	-4500	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25504	11.99	0.47	12	0.19	23931.00	616916.00	345000	20240717	-16.81	196100	20230825	46.35	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	199900	43.57	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
4	20240830	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	500	2	0.17	2426644500	8430	42.13	290500	291000	286000	374000	202000	288000	287858.19	14.65	0	-2350	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25637	12.06	0.47	12	0.09	23931.00	616916.00	345000	20240717	-16.38	196100	20230825	47.12	345000	-16.38	20240717	199900	44.32	20240118	345000	-16.38	20240717	199900	44.32	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
5	20240830	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	-1000	5	-0.35	2053277500	7136	35.66	290500	291000	286000	374000	202000	288000	287735.08	14.65	0	-2079	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25504	11.99	0.47	12	0.08	23931.00	616916.00	345000	20240717	-16.81	196100	20230825	46.35	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	199900	43.57	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
6	20240830	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	-500	5	-0.17	1652767000	5742	28.70	290500	291000	286000	374000	202000	288000	287838.21	14.65	0	-1914	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25549	12.01	0.47	12	0.06	23931.00	616916.00	345000	20240717	-16.67	196100	20230825	46.61	345000	-16.67	20240717	199900	43.82	20240118	345000	-16.67	20240717	199900	43.82	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
7	20240830	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	0	3	0.00	1403718000	4878	24.38	290500	291000	286000	374000	202000	288000	287765.07	14.65	0	-1834	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25593	12.03	0.47	12	0.05	23931.00	616916.00	345000	20240717	-16.52	196100	20230825	46.86	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
8	20240830	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	0	3	0.00	814709000	2838	14.18	290500	291000	286000	374000	202000	288000	287071.53	14.65	0	-1328	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25593	12.03	0.47	12	0.03	23931.00	616916.00	345000	20240717	-16.52	196100	20230825	46.86	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
9	20240830	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	1000	2	0.35	19744000	68	0.34	290500	291000	289000	374000	202000	288000	290352.94	14.65	0	15	295666	291832	289166	285332	282666	290500	284000	481	86000	5000	218880	500	1	8886471	25682	12.08	0.47	12	0.00	23931.00	616916.00	345000	20240717	-16.23	196100	20230825	47.37	345000	-16.23	20240717	199900	44.57	20240118	345000	-16.23	20240717	199900	44.57	20240118	0.49	N	002380	5000	480 억	1301762	N	N	0	N	N
10	20240829	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	-4000	5	-1.37	5736955000	19867	44.89	291000	293000	286500	379500	204500	292000	288765.44	14.65	0	-2849	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25593	12.03	0.47	12	0.22	23931.00	616916.00	345000	20240717	-16.52	195200	20230823	47.54	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
11	20240829	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288500	-3500	5	-1.20	5100835500	17660	39.90	291000	293000	286500	379500	204500	292000	288825.29	14.65	0	-3359	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25637	12.06	0.47	12	0.20	23931.00	616916.00	345000	20240717	-16.38	195200	20230823	47.80	345000	-16.38	20240717	199900	44.32	20240118	345000	-16.38	20240717	199900	44.32	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
12	20240829	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289500	-2500	5	-0.86	4351583000	15062	34.03	291000	293000	286500	379500	204500	292000	288899.63	14.65	0	-3248	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25726	12.10	0.47	12	0.17	23931.00	616916.00	345000	20240717	-16.09	195200	20230823	48.31	345000	-16.09	20240717	199900	44.82	20240118	345000	-16.09	20240717	199900	44.82	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
13	20240829	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287500	-4500	5	-1.54	3497842500	12096	27.33	291000	293000	287000	379500	204500	292000	289160.10	14.65	0	-2716	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25549	12.01	0.47	12	0.14	23931.00	616916.00	345000	20240717	-16.67	195200	20230823	47.28	345000	-16.67	20240717	199900	43.82	20240118	345000	-16.67	20240717	199900	43.82	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
14	20240829	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	-4000	5	-1.37	2845672000	9833	22.22	291000	293000	287000	379500	204500	292000	289385.02	14.65	0	-1933	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25593	12.03	0.47	12	0.11	23931.00	616916.00	345000	20240717	-16.52	195200	20230823	47.54	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
15	20240829	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289500	-2500	5	-0.86	1914503000	6609	14.93	291000	293000	287000	379500	204500	292000	289661.02	14.65	0	-994	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25726	12.10	0.47	12	0.07	23931.00	616916.00	345000	20240717	-16.09	195200	20230823	48.31	345000	-16.09	20240717	199900	44.82	20240118	345000	-16.09	20240717	199900	44.82	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
16	20240829	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	-2000	5	-0.68	1395833500	4827	10.91	291000	292000	287000	379500	204500	292000	289138.26	14.65	0	-953	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25771	12.12	0.47	12	0.05	23931.00	616916.00	345000	20240717	-15.94	195200	20230823	48.57	345000	-15.94	20240717	199900	45.07	20240118	345000	-15.94	20240717	199900	45.07	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
17	20240829	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	288000	-4000	5	-1.37	309518000	1068	2.41	291000	292000	287000	379500	204500	292000	289687.44	14.65	0	-632	311666	301832	296666	286832	281666	299250	284250	481	87500	5000	221920	500	1	8886471	25593	12.03	0.47	12	0.01	23931.00	616916.00	345000	20240717	-16.52	195200	20230823	47.54	345000	-16.52	20240717	199900	44.07	20240118	345000	-16.52	20240717	199900	44.07	20240118	0.50	N	002380	5000	480 억	1301999	N	N	362	N	N
18	20240828	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-2000	5	-0.68	13186157000	44188	220.00	296500	306500	291500	382000	206000	294000	298421.99	14.64	0	1442	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	25948	12.20	0.47	12	0.50	23931.00	616916.00	345000	20240717	-15.36	194900	20230822	49.82	345000	-15.36	20240717	199900	46.07	20240118	345000	-15.36	20240717	198100	47.40	20230828	0.48	N	002380	5000	480 억	1300939	N	N	362	N	N
19	20240828	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	-2000	5	-0.68	12144420000	40624	202.26	296500	306500	291500	382000	206000	294000	298946.93	14.64	0	827	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	25948	12.20	0.47	12	0.46	23931.00	616916.00	345000	20240717	-15.36	194900	20230822	49.82	345000	-15.36	20240717	199900	46.07	20240118	345000	-15.36	20240717	198100	47.40	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
20	20240828	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294500	500	2	0.17	10161819500	33870	168.63	296500	306500	293000	382000	206000	294000	300024.20	14.64	0	2455	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	26171	12.31	0.48	12	0.38	23931.00	616916.00	345000	20240717	-14.64	194900	20230822	51.10	345000	-14.64	20240717	199900	47.32	20240118	345000	-14.64	20240717	198100	48.66	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
21	20240828	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	1000	2	0.34	9188976000	30569	152.20	296500	306500	293000	382000	206000	294000	300597.86	14.64	0	3211	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	26215	12.33	0.48	12	0.34	23931.00	616916.00	345000	20240717	-14.49	194900	20230822	51.36	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	198100	48.91	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
22	20240828	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	1500	2	0.51	7922694000	26281	130.85	296500	306500	293000	382000	206000	294000	301460.90	14.64	0	4587	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	26260	12.35	0.48	12	0.30	23931.00	616916.00	345000	20240717	-14.35	194900	20230822	51.62	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	198100	49.17	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
23	20240828	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	4000	2	1.36	6876489000	22758	113.31	296500	306500	293000	382000	206000	294000	302157.00	14.64	0	5618	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	26482	12.45	0.48	12	0.26	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	198100	50.43	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
24	20240828	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	8500	2	2.89	3172456500	10584	52.70	296500	304000	293000	382000	206000	294000	299740.79	14.64	0	3039	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	26882	12.64	0.49	12	0.12	23931.00	616916.00	345000	20240717	-12.32	194900	20230822	55.21	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	198100	52.70	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
25	20240828	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-1000	5	-0.34	94609000	321	1.60	296500	296500	293000	382000	206000	294000	294732.09	14.64	0	-250	301666	297832	295166	291332	288666	296500	290000	481	88000	5000	223440	500	1	8886471	26037	12.24	0.47	12	0.00	23931.00	616916.00	345000	20240717	-15.07	194900	20230822	50.33	345000	-15.07	20240717	199900	46.57	20240118	345000	-15.07	20240717	198100	47.91	20230828	0.48	N	002380	5000	480 억	1300939	N	N	835	N	N
26	20240827	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294000	-4000	5	-1.34	5907124000	20052	66.39	298000	299000	292500	387000	209000	298000	294595.81	14.63	0	610	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26126	12.29	0.48	12	0.23	23931.00	616916.00	345000	20240717	-14.78	194900	20230822	50.85	345000	-14.78	20240717	199900	47.07	20240118	345000	-14.78	20240717	198100	48.41	20230828	0.50	N	002380	5000	480 억	1300426	N	N	835	N	N
27	20240827	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-5000	5	-1.68	5048838500	17126	56.70	298000	299000	292500	387000	209000	298000	294805.10	14.63	0	435	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26037	12.24	0.47	12	0.19	23931.00	616916.00	345000	20240717	-15.07	194900	20230822	50.33	345000	-15.07	20240717	199900	46.57	20240118	345000	-15.07	20240717	198100	47.91	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
28	20240827	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	0	3	0.00	3509266500	11888	39.36	298000	299000	292500	387000	209000	298000	295193.55	14.63	0	658	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26482	12.45	0.48	12	0.13	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	198100	50.43	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
29	20240827	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294500	-3500	5	-1.17	2618721000	8887	29.42	298000	298500	292500	387000	209000	298000	294667.98	14.63	0	74	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26171	12.31	0.48	12	0.10	23931.00	616916.00	345000	20240717	-14.64	194900	20230822	51.10	345000	-14.64	20240717	199900	47.32	20240118	345000	-14.64	20240717	198100	48.66	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
30	20240827	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-3000	5	-1.01	2453074500	8325	27.56	298000	298500	292500	387000	209000	298000	294662.80	14.63	0	148	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26215	12.33	0.48	12	0.09	23931.00	616916.00	345000	20240717	-14.49	194900	20230822	51.36	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	198100	48.91	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
31	20240827	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	-2500	5	-0.84	2141016000	7268	24.06	298000	298500	292500	387000	209000	298000	294580.24	14.63	0	28	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26260	12.35	0.48	12	0.08	23931.00	616916.00	345000	20240717	-14.35	194900	20230822	51.62	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	198100	49.17	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
32	20240827	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-3000	5	-1.01	1274862000	4322	14.31	298000	298500	292500	387000	209000	298000	294968.98	14.63	0	-427	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26215	12.33	0.48	12	0.05	23931.00	616916.00	345000	20240717	-14.49	194900	20230822	51.36	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	198100	48.91	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
33	20240827	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-1000	5	-0.34	39924500	134	0.44	298000	298500	297000	387000	209000	298000	297943.18	14.63	0	35	312333	305166	298833	291666	285333	302000	288500	481	89000	5000	226480	500	1	8886471	26393	12.41	0.48	12	0.00	23931.00	616916.00	345000	20240717	-13.91	194900	20230822	52.39	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	198100	49.92	20230828	0.50	N	002380	5000	480 억	1300426	N	N	30	N	N
34	20240826	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-2000	5	-0.67	8953632500	30085	153.81	302000	306000	292500	390000	210000	300000	297611.13	14.71	0	-6000	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26482	12.45	0.48	12	0.34	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	198100	50.43	20230828	0.49	N	002380	5000	480 억	1306776	N	N	30	N	N
35	20240826	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-2000	5	-0.67	8363670500	28106	143.69	302000	306000	292500	390000	210000	300000	297575.98	14.71	0	-6255	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26482	12.45	0.48	12	0.32	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	198100	50.43	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
36	20240826	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-3000	5	-1.00	7277577500	24452	125.01	302000	306000	292500	390000	210000	300000	297627.09	14.71	0	-5687	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26393	12.41	0.48	12	0.28	23931.00	616916.00	345000	20240717	-13.91	194900	20230822	52.39	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	198100	49.92	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
37	20240826	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	-4500	5	-1.50	6514160500	21874	111.83	302000	306000	292500	390000	210000	300000	297803.81	14.71	0	-5612	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26260	12.35	0.48	12	0.25	23931.00	616916.00	345000	20240717	-14.35	194900	20230822	51.62	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	198100	49.17	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
38	20240826	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293500	-6500	5	-2.17	5867968500	19676	100.59	302000	306000	292500	390000	210000	300000	298229.75	14.71	0	-5317	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26082	12.26	0.48	12	0.22	23931.00	616916.00	345000	20240717	-14.93	194900	20230822	50.59	345000	-14.93	20240717	199900	46.82	20240118	345000	-14.93	20240717	198100	48.16	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
39	20240826	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	-4500	5	-1.50	5151072500	17240	88.14	302000	306000	292500	390000	210000	300000	298786.11	14.71	0	-4825	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26260	12.35	0.48	12	0.19	23931.00	616916.00	345000	20240717	-14.35	194900	20230822	51.62	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	198100	49.17	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
40	20240826	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-2500	5	-0.83	2811321500	9326	47.68	302000	306000	297000	390000	210000	300000	301449.87	14.71	0	-1595	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26437	12.43	0.48	12	0.10	23931.00	616916.00	345000	20240717	-13.77	194900	20230822	52.64	345000	-13.77	20240717	199900	48.82	20240118	345000	-13.77	20240717	198100	50.18	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
41	20240826	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	2500	2	0.83	22663500	75	0.38	302000	303000	302000	390000	210000	300000	302180.00	14.71	0	-2	310666	305332	300666	295332	290666	308000	298000	481	90000	5000	228000	500	1	8886471	26882	12.64	0.49	12	0.00	23931.00	616916.00	345000	20240717	-12.32	194900	20230822	55.21	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	198100	52.70	20230828	0.49	N	002380	5000	480 억	1306776	N	N	35	N	N
42	20240823	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	2500	2	0.84	5834263000	19402	62.96	297500	306000	296000	386500	208500	297500	300705.57	14.67	0	2784	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26659	12.54	0.49	12	0.22	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	195200	53.69	20230823	0.50	N	002380	5000	480 억	1303993	N	N	35	N	N
43	20240823	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	4000	2	1.34	4756555000	15809	51.30	297500	306000	296000	386500	208500	297500	300876.61	14.67	0	3028	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26793	12.60	0.49	12	0.18	23931.00	616916.00	345000	20240717	-12.61	194900	20230822	54.69	345000	-12.61	20240717	199900	50.83	20240118	345000	-12.61	20240717	195200	54.46	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
44	20240823	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	4000	2	1.34	4490229500	14926	48.43	297500	306000	296000	386500	208500	297500	300832.96	14.67	0	3102	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26793	12.60	0.49	12	0.17	23931.00	616916.00	345000	20240717	-12.61	194900	20230822	54.69	345000	-12.61	20240717	199900	50.83	20240118	345000	-12.61	20240717	195200	54.46	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
45	20240823	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300500	3000	2	1.01	2512788000	8410	27.29	297500	302000	296000	386500	208500	297500	298785.88	14.67	0	295	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26704	12.56	0.49	12	0.09	23931.00	616916.00	345000	20240717	-12.90	194900	20230822	54.18	345000	-12.90	20240717	199900	50.33	20240118	345000	-12.90	20240717	195200	53.94	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
46	20240823	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	2500	2	0.84	2247572000	7527	24.42	297500	302000	296000	386500	208500	297500	298601.45	14.67	0	190	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26659	12.54	0.49	12	0.08	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	195200	53.69	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
47	20240823	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	2500	2	0.84	1840429500	6161	19.99	297500	302000	296000	386500	208500	297500	298722.73	14.67	0	-131	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26659	12.54	0.49	12	0.07	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	195200	53.69	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
48	20240823	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	2500	2	0.84	1050424000	3527	11.44	297500	300500	296000	386500	208500	297500	297823.74	14.67	0	-423	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26659	12.54	0.49	12	0.04	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	195200	53.69	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
49	20240823	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-1000	5	-0.34	112591000	379	1.23	297500	297500	296000	386500	208500	297500	297072.75	14.67	0	-230	310833	304166	300833	294166	290833	302500	292500	481	89000	5000	226100	500	1	8886471	26348	12.39	0.48	12	0.00	23931.00	616916.00	345000	20240717	-14.06	194900	20230822	52.13	345000	-14.06	20240717	199900	48.32	20240118	345000	-14.06	20240717	195200	51.90	20230823	0.50	N	002380	5000	480 억	1303993	N	N	93	N	N
50	20240822	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-2500	5	-0.83	9289546000	30798	123.49	303500	307500	297500	390000	210000	300000	301629.70	14.70	0	-3357	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26437	12.43	0.48	12	0.35	23931.00	616916.00	345000	20240717	-13.77	194900	20230822	52.64	345000	-13.77	20240717	199900	48.82	20240118	345000	-13.77	20240717	194900	52.64	20230822	0.50	N	002380	5000	480 억	1306348	N	N	93	N	N
51	20240822	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-2500	5	-0.83	8172447000	27045	108.44	303500	307500	297500	390000	210000	300000	302179.59	14.70	0	-2540	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26437	12.43	0.48	12	0.30	23931.00	616916.00	345000	20240717	-13.77	194900	20230822	52.64	345000	-13.77	20240717	199900	48.82	20240118	345000	-13.77	20240717	194900	52.64	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
52	20240822	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-1000	5	-0.33	7110296000	23485	94.17	303500	307500	298500	390000	210000	300000	302759.04	14.70	0	-1220	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26571	12.49	0.48	12	0.26	23931.00	616916.00	345000	20240717	-13.33	194900	20230822	53.41	345000	-13.33	20240717	199900	49.57	20240118	345000	-13.33	20240717	194900	53.41	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
53	20240822	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	0	3	0.00	5939078500	19575	78.49	303500	307500	299000	390000	210000	300000	303401.20	14.70	0	-35	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26659	12.54	0.49	12	0.22	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	194900	53.93	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
54	20240822	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	3500	2	1.17	4505979500	14812	59.39	303500	307500	300000	390000	210000	300000	304211.42	14.70	0	554	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26970	12.68	0.49	12	0.17	23931.00	616916.00	345000	20240717	-12.03	194900	20230822	55.72	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	194900	55.72	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
55	20240822	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	7000	2	2.33	3638023500	11964	47.97	303500	307500	300000	390000	210000	300000	304080.87	14.70	0	1398	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	27281	12.83	0.50	12	0.13	23931.00	616916.00	345000	20240717	-11.01	194900	20230822	57.52	345000	-11.01	20240717	199900	53.58	20240118	345000	-11.01	20240717	194900	57.52	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
56	20240822	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	2500	2	0.83	1851216000	6113	24.51	303500	305500	300000	390000	210000	300000	302832.65	14.70	0	-219	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26882	12.64	0.49	12	0.07	23931.00	616916.00	345000	20240717	-12.32	194900	20230822	55.21	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	194900	55.21	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
57	20240822	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	3000	2	1.00	168855000	557	2.23	303500	303500	302000	390000	210000	300000	303150.81	14.70	0	-113	313000	306500	302000	295500	291000	304250	293250	481	90000	5000	228000	500	1	8886471	26926	12.66	0.49	12	0.01	23931.00	616916.00	345000	20240717	-12.17	194900	20230822	55.46	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	194900	55.46	20230822	0.50	N	002380	5000	480 억	1306348	N	N	1	N	N
58	20240821	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-5500	5	-1.80	7502786000	24904	97.75	306500	308500	297500	397000	214000	305500	301269.13	14.70	0	-9054	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	26659	12.54	0.49	12	0.28	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	194900	53.93	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1	N	N
59	20240821	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-6000	5	-1.96	6335577500	21012	82.47	306500	308500	297500	397000	214000	305500	301521.87	14.70	0	-7091	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	26615	12.52	0.49	12	0.24	23931.00	616916.00	345000	20240717	-13.19	194900	20230822	53.67	345000	-13.19	20240717	199900	49.82	20240118	345000	-13.19	20240717	194900	53.67	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
60	20240821	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-6500	5	-2.13	4690115000	15511	60.88	306500	308500	299000	397000	214000	305500	302373.48	14.70	0	-4951	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	26571	12.49	0.48	12	0.17	23931.00	616916.00	345000	20240717	-13.33	194900	20230822	53.41	345000	-13.33	20240717	199900	49.57	20240118	345000	-13.33	20240717	194900	53.41	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
61	20240821	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-2500	5	-0.82	2990386000	9856	38.69	306500	308500	301000	397000	214000	305500	303407.67	14.70	0	-1654	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	26926	12.66	0.49	12	0.11	23931.00	616916.00	345000	20240717	-12.17	194900	20230822	55.46	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	194900	55.46	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
62	20240821	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-3500	5	-1.15	2207756500	7264	28.51	306500	308500	301500	397000	214000	305500	303931.24	14.70	0	-864	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	26837	12.62	0.49	12	0.08	23931.00	616916.00	345000	20240717	-12.46	194900	20230822	54.95	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	194900	54.95	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
63	20240821	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-3000	5	-0.98	1518597000	4985	19.57	306500	308500	302500	397000	214000	305500	304633.30	14.70	0	-373	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	26882	12.64	0.49	12	0.06	23931.00	616916.00	345000	20240717	-12.32	194900	20230822	55.21	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	194900	55.21	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
64	20240821	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	-500	5	-0.16	987881000	3236	12.70	306500	308500	303500	397000	214000	305500	305278.43	14.70	0	54	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	27104	12.74	0.49	12	0.04	23931.00	616916.00	345000	20240717	-11.59	194900	20230822	56.49	345000	-11.59	20240717	199900	52.58	20240118	345000	-11.59	20240717	194900	56.49	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
65	20240821	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	308500	3000	2	0.98	46944000	153	0.60	306500	308500	306500	397000	214000	305500	306823.53	14.70	0	-6	316166	310832	306166	300832	296166	308500	298500	481	91500	5000	232180	500	1	8886471	27415	12.89	0.50	12	0.00	23931.00	616916.00	345000	20240717	-10.58	194900	20230822	58.29	345000	-10.58	20240717	199900	54.33	20240118	345000	-10.58	20240717	194900	58.29	20230822	0.53	N	002380	5000	480 억	1306569	N	N	1027	N	N
66	20240820	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	2000	2	0.66	7792141000	25415	145.89	306000	311500	301500	394500	212500	303500	306596.14	14.71	0	456	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27148	12.77	0.50	12	0.29	23931.00	616916.00	345000	20240717	-11.45	194900	20230822	56.75	345000	-11.45	20240717	199900	52.83	20240118	345000	-11.45	20240717	194900	56.75	20230822	0.56	N	002380	5000	480 억	1307392	N	N	1027	N	N
67	20240820	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305500	2000	2	0.66	7001064500	22825	131.02	306000	311500	301500	394500	212500	303500	306727.91	14.71	0	167	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27148	12.77	0.50	12	0.26	23931.00	616916.00	345000	20240717	-11.45	194900	20230822	56.75	345000	-11.45	20240717	199900	52.83	20240118	345000	-11.45	20240717	194900	56.75	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
68	20240820	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	308000	4500	2	1.48	5259107500	17140	98.39	306000	311500	301500	394500	212500	303500	306832.41	14.71	0	-1002	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27370	12.87	0.50	12	0.19	23931.00	616916.00	345000	20240717	-10.72	194900	20230822	58.03	345000	-10.72	20240717	199900	54.08	20240118	345000	-10.72	20240717	194900	58.03	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
69	20240820	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307500	4000	2	1.32	4552101000	14837	85.17	306000	311500	301500	394500	212500	303500	306807.37	14.71	0	-750	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27326	12.85	0.50	12	0.17	23931.00	616916.00	345000	20240717	-10.87	194900	20230822	57.77	345000	-10.87	20240717	199900	53.83	20240118	345000	-10.87	20240717	194900	57.77	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
70	20240820	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	311000	7500	2	2.47	3851647500	12565	72.13	306000	311500	301500	394500	212500	303500	306537.80	14.71	0	-374	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27637	13.00	0.50	12	0.14	23931.00	616916.00	345000	20240717	-9.86	194900	20230822	59.57	345000	-9.86	20240717	199900	55.58	20240118	345000	-9.86	20240717	194900	59.57	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
71	20240820	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	1500	2	0.49	1737746000	5714	32.80	306000	306000	301500	394500	212500	303500	304120.76	14.71	0	-1056	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27104	12.74	0.49	12	0.06	23931.00	616916.00	345000	20240717	-11.59	194900	20230822	56.49	345000	-11.59	20240717	199900	52.58	20240118	345000	-11.59	20240717	194900	56.49	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
72	20240820	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	500	2	0.16	1056298000	3474	19.94	306000	306000	301500	394500	212500	303500	304058.15	14.71	0	-977	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27015	12.70	0.49	12	0.04	23931.00	616916.00	345000	20240717	-11.88	194900	20230822	55.98	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	194900	55.98	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
73	20240820	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	2500	2	0.82	25952500	85	0.49	306000	306000	304000	394500	212500	303500	305323.53	14.71	0	-15	311166	307332	303666	299832	296166	305500	298000	481	91000	5000	230660	500	1	8886471	27193	12.79	0.50	12	0.00	23931.00	616916.00	345000	20240717	-11.30	194900	20230822	57.00	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	194900	57.00	20230822	0.56	N	002380	5000	480 억	1307392	N	N	71	N	N
74	20240819	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	5262418500	17344	53.63	307500	307500	300000	393000	212000	302500	303414.60	14.70	0	-350	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	26970	12.68	0.49	12	0.20	23931.00	616916.00	345000	20240717	-12.03	194900	20230822	55.72	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	194900	55.72	20230822	0.67	N	002380	5000	480 억	1306525	N	N	71	N	N
75	20240819	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-500	5	-0.17	4704582500	15503	47.93	307500	307500	300000	393000	212000	302500	303463.03	14.70	0	-405	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	26837	12.62	0.49	12	0.17	23931.00	616916.00	345000	20240717	-12.46	194900	20230822	54.95	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	194900	54.95	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
76	20240819	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	1500	2	0.50	4041631000	13315	41.17	307500	307500	300000	393000	212000	302500	303540.08	14.70	0	-295	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	27015	12.70	0.49	12	0.15	23931.00	616916.00	345000	20240717	-11.88	194900	20230822	55.98	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	194900	55.98	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
77	20240819	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	305000	2500	2	0.83	3182406500	10495	32.45	307500	307500	300000	393000	212000	302500	303231.08	14.70	0	-172	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	27104	12.74	0.49	12	0.12	23931.00	616916.00	345000	20240717	-11.59	194900	20230822	56.49	345000	-11.59	20240717	199900	52.58	20240118	345000	-11.59	20240717	194900	56.49	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
78	20240819	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	2796732500	9227	28.53	307500	307500	300000	393000	212000	302500	303103.45	14.70	0	-215	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	26970	12.68	0.49	12	0.10	23931.00	616916.00	345000	20240717	-12.03	194900	20230822	55.72	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	194900	55.72	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
79	20240819	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	2498430500	8243	25.49	307500	307500	300000	393000	212000	302500	303097.60	14.70	0	192	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	26970	12.68	0.49	12	0.09	23931.00	616916.00	345000	20240717	-12.03	194900	20230822	55.72	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	194900	55.72	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
80	20240819	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	1435184000	4718	14.59	307500	307500	302500	393000	212000	302500	304195.10	14.70	0	-288	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	26882	12.64	0.49	12	0.05	23931.00	616916.00	345000	20240717	-12.32	194900	20230822	55.21	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	194900	55.21	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
81	20240819	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	3500	2	1.16	116260000	379	1.17	307500	307500	305000	393000	212000	302500	306811.50	14.70	0	-100	311833	307166	303333	298666	294833	309500	301000	481	90500	5000	229900	500	1	8886471	27193	12.79	0.50	12	0.00	23931.00	616916.00	345000	20240717	-11.30	194900	20230822	57.00	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	194900	57.00	20230822	0.67	N	002380	5000	480 억	1306525	N	N	15	N	N
82	20240816	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302500	5500	2	1.85	9796562500	32233	102.53	301500	308000	299500	386000	208000	297000	303930.97	14.67	0	2055	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	26882	12.64	0.49	12	0.36	23931.00	616916.00	345000	20240717	-12.32	194900	20230822	55.21	345000	-12.32	20240717	199900	51.33	20240118	345000	-12.32	20240717	194900	55.21	20230822	0.63	N	002380	5000	480 억	1304056	N	N	15	N	N
83	20240816	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304500	7500	2	2.53	8568254500	28178	89.63	301500	308000	299500	386000	208000	297000	304076.03	14.67	0	2256	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	27059	12.72	0.49	12	0.32	23931.00	616916.00	345000	20240717	-11.74	194900	20230822	56.23	345000	-11.74	20240717	199900	52.33	20240118	345000	-11.74	20240717	194900	56.23	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
84	20240816	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	7000	2	2.36	7315946000	24071	76.57	301500	308000	299500	386000	208000	297000	303931.95	14.67	0	3906	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	27015	12.70	0.49	12	0.27	23931.00	616916.00	345000	20240717	-11.88	194900	20230822	55.98	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	194900	55.98	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
85	20240816	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301000	4000	2	1.35	5932016000	19520	62.09	301500	308000	299500	386000	208000	297000	303894.26	14.67	0	4911	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	26748	12.58	0.49	12	0.22	23931.00	616916.00	345000	20240717	-12.75	194900	20230822	54.44	345000	-12.75	20240717	199900	50.58	20240118	345000	-12.75	20240717	194900	54.44	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
86	20240816	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	302000	5000	2	1.68	4714438500	15470	49.21	301500	308000	301000	386000	208000	297000	304747.16	14.67	0	3956	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	26837	12.62	0.49	12	0.17	23931.00	616916.00	345000	20240717	-12.46	194900	20230822	54.95	345000	-12.46	20240717	199900	51.08	20240118	345000	-12.46	20240717	194900	54.95	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
87	20240816	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	6000	2	2.02	4252741000	13941	44.34	301500	308000	301000	386000	208000	297000	305052.79	14.67	0	3750	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	26926	12.66	0.49	12	0.16	23931.00	616916.00	345000	20240717	-12.17	194900	20230822	55.46	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	194900	55.46	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
88	20240816	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303000	6000	2	2.02	3476468500	11384	36.21	301500	308000	301000	386000	208000	297000	305381.98	14.67	0	3040	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	26926	12.66	0.49	12	0.13	23931.00	616916.00	345000	20240717	-12.17	194900	20230822	55.46	345000	-12.17	20240717	199900	51.58	20240118	345000	-12.17	20240717	194900	55.46	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
89	20240816	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	6500	2	2.19	247290500	817	2.60	301500	304000	301000	386000	208000	297000	302681.15	14.67	0	647	311666	304332	299166	291832	286666	301750	289250	481	89000	5000	225720	500	1	8886471	26970	12.68	0.49	12	0.01	23931.00	616916.00	345000	20240717	-12.03	194900	20230822	55.72	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	194900	55.72	20230822	0.63	N	002380	5000	480 억	1304056	N	N	2	N	N
90	20240814	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-7000	5	-2.30	9348588500	31401	98.68	305000	306500	294000	395000	213000	304000	297716.59	14.67	0	-2616	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26393	12.41	0.48	12	0.35	23931.00	616916.00	345000	20240717	-13.91	194900	20230822	52.39	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	194900	52.39	20230822	0.62	N	002380	5000	480 억	1303628	N	N	2	N	N
91	20240814	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-5500	5	-1.81	8442908000	28352	89.10	305000	306500	294000	395000	213000	304000	297788.80	14.67	0	-3485	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26526	12.47	0.48	12	0.32	23931.00	616916.00	345000	20240717	-13.48	194900	20230822	53.16	345000	-13.48	20240717	199900	49.32	20240118	345000	-13.48	20240717	194900	53.16	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
92	20240814	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-7500	5	-2.47	7131727500	23926	75.19	305000	306500	294000	395000	213000	304000	298074.38	14.67	0	-3053	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26348	12.39	0.48	12	0.27	23931.00	616916.00	345000	20240717	-14.06	194900	20230822	52.13	345000	-14.06	20240717	199900	48.32	20240118	345000	-14.06	20240717	194900	52.13	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
93	20240814	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-8000	5	-2.63	6495325500	21776	68.43	305000	306500	294000	395000	213000	304000	298279.09	14.67	0	-2188	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26304	12.37	0.48	12	0.25	23931.00	616916.00	345000	20240717	-14.20	194900	20230822	51.87	345000	-14.20	20240717	199900	48.07	20240118	345000	-14.20	20240717	194900	51.87	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
94	20240814	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-9000	5	-2.96	5848802500	19585	61.55	305000	306500	294000	395000	213000	304000	298636.84	14.67	0	-1728	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26215	12.33	0.48	12	0.22	23931.00	616916.00	345000	20240717	-14.49	194900	20230822	51.36	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	194900	51.36	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
95	20240814	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-5000	5	-1.64	3308227000	10997	34.56	305000	306500	298000	395000	213000	304000	300829.95	14.67	0	-1182	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26571	12.49	0.48	12	0.12	23931.00	616916.00	345000	20240717	-13.33	194900	20230822	53.41	345000	-13.33	20240717	199900	49.57	20240118	345000	-13.33	20240717	194900	53.41	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
96	20240814	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-4000	5	-1.32	2437916500	8089	25.42	305000	306500	298000	395000	213000	304000	301386.64	14.67	0	-811	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	26659	12.54	0.49	12	0.09	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	194900	53.93	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
97	20240814	090143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	2000	2	0.66	187227000	614	1.93	305000	306500	304000	395000	213000	304000	304929.97	14.67	0	-188	314666	309332	303666	298332	292666	312000	301000	481	91000	5000	231040	500	1	8886471	27193	12.79	0.50	12	0.01	23931.00	616916.00	345000	20240717	-11.30	194900	20230822	57.00	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	194900	57.00	20230822	0.62	N	002380	5000	480 억	1303628	N	N	59	N	N
98	20240813	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-3000	5	-0.98	9577052000	31690	104.35	303500	309000	298000	399000	215000	307000	302207.69	14.78	0	-6377	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	27015	12.70	0.49	12	0.36	23931.00	616916.00	345000	20240717	-11.88	194900	20230822	55.98	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	194900	55.98	20230822	0.64	N	002380	5000	480 억	1312979	N	N	59	N	N
99	20240813	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-3000	5	-0.98	8060911500	26707	87.94	303500	309000	298000	399000	215000	307000	301824.95	14.78	0	-5259	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	27015	12.70	0.49	12	0.30	23931.00	616916.00	345000	20240717	-11.88	194900	20230822	55.98	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	194900	55.98	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
100	20240813	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-7500	5	-2.44	6616008000	21917	72.17	303500	309000	298000	399000	215000	307000	301863.22	14.78	0	-4862	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	26615	12.52	0.49	12	0.25	23931.00	616916.00	345000	20240717	-13.19	194900	20230822	53.67	345000	-13.19	20240717	199900	49.82	20240118	345000	-13.19	20240717	194900	53.67	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
101	20240813	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-5500	5	-1.79	5664158000	18747	61.73	303500	309000	298000	399000	215000	307000	302133.13	14.78	0	-3897	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	26793	12.60	0.49	12	0.21	23931.00	616916.00	345000	20240717	-12.61	194900	20230822	54.69	345000	-12.61	20240717	199900	50.83	20240118	345000	-12.61	20240717	194900	54.69	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
102	20240813	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-7000	5	-2.28	4415982500	14623	48.15	303500	309000	298000	399000	215000	307000	301984.02	14.78	0	-2080	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	26659	12.54	0.49	12	0.16	23931.00	616916.00	345000	20240717	-13.04	194900	20230822	53.93	345000	-13.04	20240717	199900	50.08	20240118	345000	-13.04	20240717	194900	53.93	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
103	20240813	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-5500	5	-1.79	3227744500	10654	35.08	303500	309000	300000	399000	215000	307000	302955.50	14.78	0	-1517	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	26793	12.60	0.49	12	0.12	23931.00	616916.00	345000	20240717	-12.61	194900	20230822	54.69	345000	-12.61	20240717	199900	50.83	20240118	345000	-12.61	20240717	194900	54.69	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
104	20240813	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306500	-500	5	-0.16	1828684000	6034	19.87	303500	309000	300000	399000	215000	307000	303054.15	14.78	0	-799	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	27237	12.81	0.50	12	0.07	23931.00	616916.00	345000	20240717	-11.16	194900	20230822	57.26	345000	-11.16	20240717	199900	53.33	20240118	345000	-11.16	20240717	194900	57.26	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
105	20240813	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-3000	5	-0.98	114232000	376	1.24	303500	304000	303000	399000	215000	307000	303685.08	14.78	0	-214	320000	313500	303500	297000	287000	316750	300250	481	92000	5000	233320	500	1	8886471	27015	12.70	0.49	12	0.00	23931.00	616916.00	345000	20240717	-11.88	194900	20230822	55.98	345000	-11.88	20240717	199900	52.08	20240118	345000	-11.88	20240717	194900	55.98	20230822	0.64	N	002380	5000	480 억	1312979	N	N	24	N	N
106	20240812	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	307000	14500	2	4.96	9148626500	30285	74.94	297500	310000	293500	380000	205000	292500	302078.33	14.76	0	264	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	27281	12.83	0.50	12	0.34	23931.00	616916.00	345000	20240717	-11.01	194900	20230822	57.52	345000	-11.01	20240717	199900	53.58	20240118	345000	-11.01	20240717	194900	57.52	20230822	0.65	N	002380	5000	480 억	1311472	N	N	24	N	N
107	20240812	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	13500	2	4.62	8581644500	28434	70.36	297500	310000	293500	380000	205000	292500	301811.88	14.76	0	-51	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	27193	12.79	0.50	12	0.32	23931.00	616916.00	345000	20240717	-11.30	194900	20230822	57.00	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	194900	57.00	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
108	20240812	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	303500	11000	2	3.76	7029218500	23354	57.79	297500	310000	293500	380000	205000	292500	300988.54	14.76	0	24	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	26970	12.68	0.49	12	0.26	23931.00	616916.00	345000	20240717	-12.03	194900	20230822	55.72	345000	-12.03	20240717	199900	51.83	20240118	345000	-12.03	20240717	194900	55.72	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
109	20240812	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	7000	2	2.39	3817535000	12825	31.74	297500	303000	293500	380000	205000	292500	297666.77	14.76	0	-2974	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	26615	12.52	0.49	12	0.14	23931.00	616916.00	345000	20240717	-13.19	194900	20230822	53.67	345000	-13.19	20240717	199900	49.82	20240118	345000	-13.19	20240717	194900	53.67	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
110	20240812	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	5500	2	1.88	3143806000	10571	26.16	297500	303000	293500	380000	205000	292500	297402.82	14.76	0	-2664	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	26482	12.45	0.48	12	0.12	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	194900	52.90	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
111	20240812	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	3000	2	1.03	2772486500	9322	23.07	297500	303000	293500	380000	205000	292500	297417.49	14.76	0	-2335	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	26260	12.35	0.48	12	0.10	23931.00	616916.00	345000	20240717	-14.35	194900	20230822	51.62	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	194900	51.62	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
112	20240812	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	2500	2	0.85	1971946000	6616	16.37	297500	303000	294000	380000	205000	292500	298063.86	14.76	0	-1469	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	26215	12.33	0.48	12	0.07	23931.00	616916.00	345000	20240717	-14.49	194900	20230822	51.36	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	194900	51.36	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
113	20240812	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	3500	2	1.20	65988000	222	0.55	297500	297500	295500	380000	205000	292500	297420.56	14.76	0	-2	310500	301500	296000	287000	281500	298750	284250	481	87500	5000	222300	500	1	8886471	26304	12.37	0.48	12	0.00	23931.00	616916.00	345000	20240717	-14.20	194900	20230822	51.87	345000	-14.20	20240717	199900	48.07	20240118	345000	-14.20	20240717	194900	51.87	20230822	0.65	N	002380	5000	480 억	1311472	N	N	13	N	N
114	20240809	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-1500	5	-0.51	11861542500	40110	98.31	295500	305000	290500	382000	206000	294000	295728.22	14.83	0	-10108	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	25993	12.22	0.47	12	0.45	23931.00	616916.00	345000	20240717	-15.22	194900	20230822	50.08	345000	-15.22	20240717	199900	46.32	20240118	345000	-15.22	20240717	194900	50.08	20230822	0.63	N	002380	5000	480 억	1318219	N	N	13	N	N
115	20240809	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-1500	5	-0.51	10803809500	36488	89.43	295500	305000	290500	382000	206000	294000	296092.13	14.83	0	-8404	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	25993	12.22	0.47	12	0.41	23931.00	616916.00	345000	20240717	-15.22	194900	20230822	50.08	345000	-15.22	20240717	199900	46.32	20240118	345000	-15.22	20240717	194900	50.08	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
116	20240809	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294500	500	2	0.17	8872048500	29911	73.31	295500	305000	291500	382000	206000	294000	296614.91	14.83	0	-5709	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	26171	12.31	0.48	12	0.34	23931.00	616916.00	345000	20240717	-14.64	194900	20230822	51.10	345000	-14.64	20240717	199900	47.32	20240118	345000	-14.64	20240717	194900	51.10	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
117	20240809	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	1000	2	0.34	7189746500	24169	59.24	295500	305000	291500	382000	206000	294000	297478.03	14.83	0	-5109	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	26215	12.33	0.48	12	0.27	23931.00	616916.00	345000	20240717	-14.49	194900	20230822	51.36	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	194900	51.36	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
118	20240809	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	4000	2	1.36	5813668000	19516	47.83	295500	305000	291500	382000	206000	294000	297892.40	14.83	0	-4520	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	26482	12.45	0.48	12	0.22	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	194900	52.90	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
119	20240809	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	3000	2	1.02	4551830500	15291	37.48	295500	305000	291500	382000	206000	294000	297680.37	14.83	0	-3546	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	26393	12.41	0.48	12	0.17	23931.00	616916.00	345000	20240717	-13.91	194900	20230822	52.39	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	194900	52.39	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
120	20240809	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	296000	2000	2	0.68	2111971000	7165	17.56	295500	299500	291500	382000	206000	294000	294762.18	14.83	0	-2608	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	26304	12.37	0.48	12	0.08	23931.00	616916.00	345000	20240717	-14.20	194900	20230822	51.87	345000	-14.20	20240717	199900	48.07	20240118	345000	-14.20	20240717	194900	51.87	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
121	20240809	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	299500	5500	2	1.87	204955000	690	1.69	295500	299500	295500	382000	206000	294000	297036.23	14.83	0	59	307000	300500	287500	281000	268000	303750	284250	481	88000	5000	223440	500	1	8886471	26615	12.52	0.49	12	0.01	23931.00	616916.00	345000	20240717	-13.19	194900	20230822	53.67	345000	-13.19	20240717	199900	49.82	20240118	345000	-13.19	20240717	194900	53.67	20230822	0.63	N	002380	5000	480 억	1318219	N	N	156	N	N
122	20240808	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	294000	9000	2	3.16	11509822500	40371	77.04	282000	294000	274500	370500	199500	285000	285087.78	14.89	0	-5405	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	26126	12.29	0.48	12	0.45	23931.00	616916.00	345000	20240717	-14.78	194900	20230822	50.85	345000	-14.78	20240717	199900	47.07	20240118	345000	-14.78	20240717	194900	50.85	20230822	0.59	N	002380	5000	480 억	1323430	N	N	156	N	N
123	20240808	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292500	7500	2	2.63	9658977000	34061	65.00	282000	293000	274500	370500	199500	285000	283578.79	14.89	0	-2586	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	25993	12.22	0.47	12	0.38	23931.00	616916.00	345000	20240717	-15.22	194900	20230822	50.08	345000	-15.22	20240717	199900	46.32	20240118	345000	-15.22	20240717	194900	50.08	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
124	20240808	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	289000	4000	2	1.40	7570344000	26894	51.32	282000	290000	274500	370500	199500	285000	281488.21	14.89	0	-1341	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	25682	12.08	0.47	12	0.30	23931.00	616916.00	345000	20240717	-16.23	194900	20230822	48.28	345000	-16.23	20240717	199900	44.57	20240118	345000	-16.23	20240717	194900	48.28	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
125	20240808	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	1000	2	0.35	6064074000	21643	41.30	282000	289000	274500	370500	199500	285000	280186.39	14.89	0	-1593	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	25415	11.95	0.46	12	0.24	23931.00	616916.00	345000	20240717	-17.10	194900	20230822	46.74	345000	-17.10	20240717	199900	43.07	20240118	345000	-17.10	20240717	194900	46.74	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
126	20240808	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	-1500	5	-0.53	4999061500	17924	34.21	282000	286000	274500	370500	199500	285000	278903.23	14.89	0	-1241	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	25193	11.85	0.46	12	0.20	23931.00	616916.00	345000	20240717	-17.83	194900	20230822	45.46	345000	-17.83	20240717	199900	41.82	20240118	345000	-17.83	20240717	194900	45.46	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
127	20240808	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	-5000	5	-1.75	3723827500	13415	25.60	282000	283000	274500	370500	199500	285000	277586.84	14.89	0	-1028	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	24882	11.70	0.45	12	0.15	23931.00	616916.00	345000	20240717	-18.84	194900	20230822	43.66	345000	-18.84	20240717	199900	40.07	20240118	345000	-18.84	20240717	194900	43.66	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
128	20240808	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277500	-7500	5	-2.63	2930988500	10570	20.17	282000	283000	274500	370500	199500	285000	277293.14	14.89	0	-1555	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	24660	11.60	0.45	12	0.12	23931.00	616916.00	345000	20240717	-19.57	194900	20230822	42.38	345000	-19.57	20240717	199900	38.82	20240118	345000	-19.57	20240717	194900	42.38	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
129	20240808	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-7000	5	-2.46	147825000	527	1.01	282000	283000	278000	370500	199500	285000	280502.85	14.89	0	-231	305666	295332	289666	279332	273666	292500	276500	481	85500	5000	216600	500	1	8886471	24704	11.62	0.45	12	0.01	23931.00	616916.00	345000	20240717	-19.42	194900	20230822	42.64	345000	-19.42	20240717	199900	39.07	20240118	345000	-19.42	20240717	194900	42.64	20230822	0.59	N	002380	5000	480 억	1323430	N	N	81	N	N
130	20240807	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-12000	5	-4.04	14945465500	51791	88.38	291500	300000	284000	386000	208000	297000	288575.25	15.09	0	-19040	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	25326	11.91	0.46	12	0.58	23931.00	616916.00	345000	20240717	-17.39	194900	20230822	46.23	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	194900	46.23	20230822	0.52	N	002380	5000	480 억	1341185	N	N	81	N	N
131	20240807	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	-10000	5	-3.37	12190230500	42134	71.90	291500	300000	284500	386000	208000	297000	289318.87	15.09	0	-15314	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	25504	11.99	0.47	12	0.47	23931.00	616916.00	345000	20240717	-16.81	194900	20230822	47.26	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	194900	47.26	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
132	20240807	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	-10000	5	-3.37	10321314000	35625	60.79	291500	300000	284500	386000	208000	297000	289719.26	15.09	0	-14495	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	25504	11.99	0.47	12	0.40	23931.00	616916.00	345000	20240717	-16.81	194900	20230822	47.26	345000	-16.81	20240717	199900	43.57	20240118	345000	-16.81	20240717	194900	47.26	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
133	20240807	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-12000	5	-4.04	8642415500	29769	50.80	291500	300000	284500	386000	208000	297000	290313.93	15.09	0	-13490	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	25326	11.91	0.46	12	0.33	23931.00	616916.00	345000	20240717	-17.39	194900	20230822	46.23	345000	-17.39	20240717	199900	42.57	20240118	345000	-17.39	20240717	194900	46.23	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
134	20240807	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	-10500	5	-3.54	6466719000	22175	37.84	291500	300000	286000	386000	208000	297000	291619.87	15.09	0	-9686	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	25460	11.97	0.46	12	0.25	23931.00	616916.00	345000	20240717	-16.96	194900	20230822	47.00	345000	-16.96	20240717	199900	43.32	20240118	345000	-16.96	20240717	194900	47.00	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
135	20240807	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-4000	5	-1.35	2776719000	9443	16.11	291500	300000	290000	386000	208000	297000	294047.70	15.09	0	-2928	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	26037	12.24	0.47	12	0.11	23931.00	616916.00	345000	20240717	-15.07	194900	20230822	50.33	345000	-15.07	20240717	199900	46.57	20240118	345000	-15.07	20240717	194900	50.33	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
136	20240807	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-4000	5	-1.35	1500217000	5096	8.70	291500	300000	290000	386000	208000	297000	294386.48	15.09	0	-2491	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	26037	12.24	0.47	12	0.06	23931.00	616916.00	345000	20240717	-15.07	194900	20230822	50.33	345000	-15.07	20240717	199900	46.57	20240118	345000	-15.07	20240717	194900	50.33	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
137	20240807	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	290000	-7000	5	-2.36	156760500	538	0.92	291500	292000	290000	386000	208000	297000	291280.72	15.09	0	-421	316666	306832	292166	282332	267666	311750	287250	481	89000	5000	225720	500	1	8886471	25771	12.12	0.47	12	0.01	23931.00	616916.00	345000	20240717	-15.94	194900	20230822	48.79	345000	-15.94	20240717	199900	45.07	20240118	345000	-15.94	20240717	194900	48.79	20230822	0.52	N	002380	5000	480 억	1341185	N	N	45	N	N
138	20240806	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	19000	2	6.83	17096815000	58546	87.49	289000	302000	277500	361000	195000	278000	292014.32	15.13	0	-9515	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	26393	12.41	0.48	12	0.66	23931.00	616916.00	345000	20240717	-13.91	194900	20230822	52.39	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	194900	52.39	20230822	0.54	N	002380	5000	480 억	1344175	N	N	45	N	N
139	20240806	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298000	20000	2	7.19	15850515000	54366	81.25	289000	302000	277500	361000	195000	278000	291552.23	15.13	0	-7787	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	26482	12.45	0.48	12	0.61	23931.00	616916.00	345000	20240717	-13.62	194900	20230822	52.90	345000	-13.62	20240717	199900	49.07	20240118	345000	-13.62	20240717	194900	52.90	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
140	20240806	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295500	17500	2	6.29	13633671000	46868	70.04	289000	302000	277500	361000	195000	278000	290895.36	15.13	0	-6189	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	26260	12.35	0.48	12	0.53	23931.00	616916.00	345000	20240717	-14.35	194900	20230822	51.62	345000	-14.35	20240717	199900	47.82	20240118	345000	-14.35	20240717	194900	51.62	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
141	20240806	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	297000	19000	2	6.83	12022264500	41472	61.98	289000	301000	277500	361000	195000	278000	289888.99	15.13	0	-6409	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	26393	12.41	0.48	12	0.47	23931.00	616916.00	345000	20240717	-13.91	194900	20230822	52.39	345000	-13.91	20240717	199900	48.57	20240118	345000	-13.91	20240717	194900	52.39	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
142	20240806	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	292000	14000	2	5.04	11012062000	38058	56.88	289000	301000	277500	361000	195000	278000	289349.76	15.13	0	-6415	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	25948	12.20	0.47	12	0.43	23931.00	616916.00	345000	20240717	-15.36	194900	20230822	49.82	345000	-15.36	20240717	199900	46.07	20240118	345000	-15.36	20240717	194900	49.82	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
143	20240806	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	293000	15000	2	5.40	10273321000	35534	53.10	289000	301000	277500	361000	195000	278000	289112.74	15.13	0	-5705	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	26037	12.24	0.47	12	0.40	23931.00	616916.00	345000	20240717	-15.07	194900	20230822	50.33	345000	-15.07	20240717	199900	46.57	20240118	345000	-15.07	20240717	194900	50.33	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
144	20240806	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	298500	20500	2	7.37	8028751500	27855	41.63	289000	301000	277500	361000	195000	278000	288234.13	15.13	0	-5372	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	26526	12.47	0.48	12	0.31	23931.00	616916.00	345000	20240717	-13.48	194900	20230822	53.16	345000	-13.48	20240717	199900	49.32	20240118	345000	-13.48	20240717	194900	53.16	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
145	20240806	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	8000	2	2.88	517630500	1795	2.68	289000	290000	286000	361000	195000	278000	288379.32	15.13	0	-230	313000	295500	283000	265500	253000	289250	259250	481	83000	5000	211280	500	1	8886471	25415	11.95	0.46	12	0.02	23931.00	616916.00	345000	20240717	-17.10	194900	20230822	46.74	345000	-17.10	20240717	199900	43.07	20240118	345000	-17.10	20240717	194900	46.74	20230822	0.54	N	002380	5000	480 억	1344175	N	N	600	N	N
146	20240805	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-26500	5	-8.70	18575659000	66151	172.12	297000	300500	270500	395500	213500	304500	280816.42	15.21	0	4532	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	24704	11.62	0.45	12	0.74	23931.00	616916.00	345000	20240717	-19.42	194100	20230728	43.23	345000	-19.42	20240717	199900	39.07	20240118	345000	-19.42	20240717	194900	42.64	20230822	0.54	N	002380	5000	480 억	1351705	N	N	600	N	N
147	20240805	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	-25500	5	-8.37	15841573000	56280	146.43	297000	300500	270500	395500	213500	304500	281477.84	15.21	0	3628	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	24793	11.66	0.45	12	0.63	23931.00	616916.00	345000	20240717	-19.13	194100	20230728	43.74	345000	-19.13	20240717	199900	39.57	20240118	345000	-19.13	20240717	194900	43.15	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
148	20240805	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279500	-25000	5	-8.21	11680918000	41300	107.46	297000	300500	276000	395500	213500	304500	282830.94	15.21	0	2022	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	24838	11.68	0.45	12	0.46	23931.00	616916.00	345000	20240717	-18.99	194100	20230728	44.00	345000	-18.99	20240717	199900	39.82	20240118	345000	-18.99	20240717	194900	43.41	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
149	20240805	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276000	-28500	5	-9.36	9182474000	32347	84.16	297000	300500	276000	395500	213500	304500	283874.05	15.21	0	1414	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	24527	11.53	0.45	12	0.36	23931.00	616916.00	345000	20240717	-20.00	194100	20230728	42.19	345000	-20.00	20240717	199900	38.07	20240118	345000	-20.00	20240717	194900	41.61	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
150	20240805	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	-23500	5	-7.72	7702353000	27045	70.37	297000	300500	279000	395500	213500	304500	284797.67	15.21	0	2076	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	24971	11.74	0.46	12	0.30	23931.00	616916.00	345000	20240717	-18.55	194100	20230728	44.77	345000	-18.55	20240717	199900	40.57	20240118	345000	-18.55	20240717	194900	44.18	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
151	20240805	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	-22000	5	-7.22	6331408500	22165	57.67	297000	300500	280000	395500	213500	304500	285648.93	15.21	0	975	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	25104	11.80	0.46	12	0.25	23931.00	616916.00	345000	20240717	-18.12	194100	20230728	45.54	345000	-18.12	20240717	199900	41.32	20240118	345000	-18.12	20240717	194900	44.95	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
152	20240805	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	-21500	5	-7.06	4197746000	14593	37.97	297000	300500	281000	395500	213500	304500	287654.77	15.21	0	579	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	25149	11.83	0.46	12	0.16	23931.00	616916.00	345000	20240717	-17.97	194100	20230728	45.80	345000	-17.97	20240717	199900	41.57	20240118	345000	-17.97	20240717	194900	45.20	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
153	20240805	090126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-9500	5	-3.12	316713000	1066	2.77	297000	300500	295000	395500	213500	304500	297104.13	15.21	0	402	333166	318832	311166	296832	289166	315000	293000	481	91000	5000	231420	500	1	8886471	26215	12.33	0.48	12	0.01	23931.00	616916.00	345000	20240717	-14.49	194100	20230728	51.98	345000	-14.49	20240717	199900	47.57	20240118	345000	-14.49	20240717	194900	51.36	20230822	0.54	N	002380	5000	480 억	1351705	N	N	16	N	N
154	20240802	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	304500	-25500	5	-7.73	11956448000	38269	103.03	325500	325500	303500	429000	231000	330000	312436.24	15.30	480	-7723	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	27059	12.72	0.49	12	0.43	23931.00	616916.00	345000	20240717	-11.74	194100	20230728	56.88	345000	-11.74	20240717	199900	52.33	20240118	345000	-11.74	20240717	194900	56.23	20230822	0.55	N	002380	5000	480 억	1359522	N	N	16	N	N
155	20240802	150125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	306000	-24000	5	-7.27	10410022500	33204	89.39	325500	325500	303500	429000	231000	330000	313517.12	15.30	480	-8801	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	27193	12.79	0.50	12	0.37	23931.00	616916.00	345000	20240717	-11.30	194100	20230728	57.65	345000	-11.30	20240717	199900	53.08	20240118	345000	-11.30	20240717	194900	57.00	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
156	20240802	140126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	312000	-18000	5	-5.45	8030642500	25458	68.54	325500	325500	310500	429000	231000	330000	315446.72	15.30	480	-8579	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	27726	13.04	0.51	12	0.29	23931.00	616916.00	345000	20240717	-9.57	194100	20230728	60.74	345000	-9.57	20240717	199900	56.08	20240118	345000	-9.57	20240717	194900	60.08	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
157	20240802	130126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	312000	-18000	5	-5.45	7226809500	22877	61.59	325500	325500	311500	429000	231000	330000	315898.48	15.30	480	-7439	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	27726	13.04	0.51	12	0.26	23931.00	616916.00	345000	20240717	-9.57	194100	20230728	60.74	345000	-9.57	20240717	199900	56.08	20240118	345000	-9.57	20240717	194900	60.08	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
158	20240802	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	313000	-17000	5	-5.15	6313183000	19951	53.71	325500	325500	312500	429000	231000	330000	316434.41	15.30	480	-7558	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	27815	13.08	0.51	12	0.22	23931.00	616916.00	345000	20240717	-9.28	194100	20230728	61.26	345000	-9.28	20240717	199900	56.58	20240118	345000	-9.28	20240717	194900	60.60	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
159	20240802	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	314500	-15500	5	-4.70	5050431000	15924	42.87	325500	325500	313500	429000	231000	330000	317158.44	15.30	480	-6731	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	27948	13.14	0.51	12	0.18	23931.00	616916.00	345000	20240717	-8.84	194100	20230728	62.03	345000	-8.84	20240717	199900	57.33	20240118	345000	-8.84	20240717	194900	61.36	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
160	20240802	100126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	316000	-14000	5	-4.24	4249616500	13380	36.02	325500	325500	313500	429000	231000	330000	317609.60	15.30	480	-6261	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	28081	13.20	0.51	12	0.15	23931.00	616916.00	345000	20240717	-8.41	194100	20230728	62.80	345000	-8.41	20240717	199900	58.08	20240118	345000	-8.41	20240717	194900	62.13	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
161	20240802	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	324500	-5500	5	-1.67	244529000	754	2.03	325500	325500	321500	429000	231000	330000	324309.02	15.30	480	-512	349333	339666	329833	320166	310333	344500	325000	481	99000	5000	250800	500	1	8886471	28837	13.56	0.53	12	0.01	23931.00	616916.00	345000	20240717	-5.94	194100	20230728	67.18	345000	-5.94	20240717	199900	62.33	20240118	345000	-5.94	20240717	194900	66.50	20230822	0.55	N	002380	5000	480 억	1359522	N	N	43	N	N
162	20240801	160125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	330000	1500	2	0.46	12255990500	37028	110.06	326000	339500	320000	427000	230000	328500	330993.18	15.26	0	-1409	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29325	13.79	0.53	12	0.42	23931.00	616916.00	345000	20240717	-4.35	194100	20230728	70.02	345000	-4.35	20240717	199900	65.08	20240118	345000	-4.35	20240717	194900	69.32	20230822	0.54	N	002380	5000	480 억	1355884	N	N	40	N	N
163	20240801	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	330500	2000	2	0.61	11691594500	35319	104.98	326000	339500	320000	427000	230000	328500	331028.47	15.26	0	-1160	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29370	13.81	0.54	12	0.40	23931.00	616916.00	345000	20240717	-4.20	194100	20230728	70.27	345000	-4.20	20240717	199900	65.33	20240118	345000	-4.20	20240717	194900	69.57	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N
164	20240801	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	332500	4000	2	1.22	10422379000	31478	93.57	326000	339500	320000	427000	230000	328500	331100.42	15.26	0	-833	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29548	13.89	0.54	12	0.35	23931.00	616916.00	345000	20240717	-3.62	194100	20230728	71.30	345000	-3.62	20240717	199900	66.33	20240118	345000	-3.62	20240717	194900	70.60	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N
165	20240801	130126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	332000	3500	2	1.07	7382570000	22436	66.69	326000	337000	320000	427000	230000	328500	329050.19	15.26	0	-195	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29503	13.87	0.54	12	0.25	23931.00	616916.00	345000	20240717	-3.77	194100	20230728	71.05	345000	-3.77	20240717	199900	66.08	20240118	345000	-3.77	20240717	194900	70.34	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N
166	20240801	120125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	331000	2500	2	0.76	6549032500	19921	59.21	326000	337000	320000	427000	230000	328500	328750.19	15.26	0	-171	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29414	13.83	0.54	12	0.22	23931.00	616916.00	345000	20240717	-4.06	194100	20230728	70.53	345000	-4.06	20240717	199900	65.58	20240118	345000	-4.06	20240717	194900	69.83	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N
167	20240801	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	330500	2000	2	0.61	5491798500	16715	49.68	326000	337000	320000	427000	230000	328500	328555.10	15.26	0	-957	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29370	13.81	0.54	12	0.19	23931.00	616916.00	345000	20240717	-4.20	194100	20230728	70.27	345000	-4.20	20240717	199900	65.33	20240118	345000	-4.20	20240717	194900	69.57	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N
168	20240801	100126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	333000	4500	2	1.37	3781855000	11555	34.35	326000	337000	320000	427000	230000	328500	327291.65	15.26	0	-1743	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29592	13.92	0.54	12	0.13	23931.00	616916.00	345000	20240717	-3.48	194100	20230728	71.56	345000	-3.48	20240717	199900	66.58	20240118	345000	-3.48	20240717	194900	70.86	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N
169	20240801	090126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	327000	-1500	5	-0.46	316545500	971	2.89	326000	328000	325000	427000	230000	328500	325999.49	15.26	0	-220	344500	336500	330000	322000	315500	333250	318750	481	98500	5000	249660	500	1	8886471	29059	13.66	0.53	12	0.01	23931.00	616916.00	345000	20240717	-5.22	194100	20230728	68.47	345000	-5.22	20240717	199900	63.58	20240118	345000	-5.22	20240717	194900	67.78	20230822	0.54	N	002380	5000	480 억	1355884	N	N	1	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History