KissMeData/002380/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160134	57	100.00	KOSPI200	화학	N	N	N	N	N	208500	-3000	5	-1.42	9458982500	44863	35.26	209500	214500	208500	274500	148500	211500	210853.41	12.21	0	1351	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18528	54.71	0.34	12	0.50	3811.00	610212.00	271500	20230919	-23.20	186700	20230707	11.68	271500	-23.20	20230919	186700	11.68	20230707	271500	-23.20	20230919	186700	11.68	20230707	0.47	N	002380	5000	480 억	1085061	N	N	29	N	N
3	20231130	150134	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	-1000	5	-0.47	6555540500	30960	24.34	209500	214500	209000	274500	148500	211500	211742.52	12.21	0	3979	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18706	55.23	0.34	12	0.35	3811.00	610212.00	271500	20230919	-22.47	186700	20230707	12.75	271500	-22.47	20230919	186700	12.75	20230707	271500	-22.47	20230919	186700	12.75	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
4	20231130	140135	57	100.00	KOSPI200	화학	N	N	N	N	N	210500	-1000	5	-0.47	4830595000	22742	17.88	209500	214500	209500	274500	148500	211500	212409.86	12.21	0	3933	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18706	55.23	0.34	12	0.26	3811.00	610212.00	271500	20230919	-22.47	186700	20230707	12.75	271500	-22.47	20230919	186700	12.75	20230707	271500	-22.47	20230919	186700	12.75	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
5	20231130	130134	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	500	2	0.24	3756587000	17668	13.89	209500	214500	209500	274500	148500	211500	212623.05	12.21	0	3493	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18839	55.63	0.35	12	0.20	3811.00	610212.00	271500	20230919	-21.92	186700	20230707	13.55	271500	-21.92	20230919	186700	13.55	20230707	271500	-21.92	20230919	186700	13.55	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
6	20231130	120136	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	500	2	0.24	3032715500	14256	11.21	209500	214500	209500	274500	148500	211500	212735.43	12.21	0	2521	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18839	55.63	0.35	12	0.16	3811.00	610212.00	271500	20230919	-21.92	186700	20230707	13.55	271500	-21.92	20230919	186700	13.55	20230707	271500	-21.92	20230919	186700	13.55	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
7	20231130	110134	57	100.00	KOSPI200	화학	N	N	N	N	N	213500	2000	2	0.95	2152344000	10116	7.95	209500	214500	209500	274500	148500	211500	212770.46	12.21	0	1915	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18973	56.02	0.35	12	0.11	3811.00	610212.00	271500	20230919	-21.36	186700	20230707	14.35	271500	-21.36	20230919	186700	14.35	20230707	271500	-21.36	20230919	186700	14.35	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
8	20231130	100135	57	100.00	KOSPI200	화학	N	N	N	N	N	213000	1500	2	0.71	1389487000	6545	5.14	209500	214000	209500	274500	148500	211500	212301.52	12.21	0	1090	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18928	55.89	0.35	12	0.07	3811.00	610212.00	271500	20230919	-21.55	186700	20230707	14.09	271500	-21.55	20230919	186700	14.09	20230707	271500	-21.55	20230919	186700	14.09	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
9	20231130	090135	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	0	3	0.00	121536000	579	0.46	209500	211500	209500	274500	148500	211500	209810.44	12.21	0	88	235166	223332	215166	203332	195166	219250	199250	481	63000	5000	160740	500	1	8886471	18795	55.50	0.35	12	0.01	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.47	N	002380	5000	480 억	1085061	N	N	1	N	N
10	20231129	160133	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	-16500	5	-7.24	27059012500	126975	754.23	225500	227000	207000	296000	160000	228000	213105.50	12.43	0	-7847	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	18795	55.50	0.35	12	1.43	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.46	N	002380	5000	480 억	1104307	N	N	1	N	N
11	20231129	150134	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	-16000	5	-7.02	25325785500	118798	705.66	225500	227000	207000	296000	160000	228000	213183.60	12.43	0	-8352	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	18839	55.63	0.35	12	1.34	3811.00	610212.00	271500	20230919	-21.92	186700	20230707	13.55	271500	-21.92	20230919	186700	13.55	20230707	271500	-21.92	20230919	186700	13.55	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
12	20231129	140134	57	100.00	KOSPI200	화학	N	N	N	N	N	209000	-19000	5	-8.33	19970284500	93383	554.70	225500	227000	207000	296000	160000	228000	213853.53	12.43	0	-10264	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	18573	54.84	0.34	12	1.05	3811.00	610212.00	271500	20230919	-23.02	186700	20230707	11.94	271500	-23.02	20230919	186700	11.94	20230707	271500	-23.02	20230919	186700	11.94	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
13	20231129	130136	57	100.00	KOSPI200	화학	N	N	N	N	N	211500	-16500	5	-7.24	12755982000	58898	349.85	225500	227000	210500	296000	160000	228000	216577.51	12.43	0	-7256	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	18795	55.50	0.35	12	0.66	3811.00	610212.00	271500	20230919	-22.10	186700	20230707	13.28	271500	-22.10	20230919	186700	13.28	20230707	271500	-22.10	20230919	186700	13.28	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
14	20231129	120134	57	100.00	KOSPI200	화학	N	N	N	N	N	212000	-16000	5	-7.02	9923869000	45505	270.30	225500	227000	211000	296000	160000	228000	218083.05	12.43	0	-7023	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	18839	55.63	0.35	12	0.51	3811.00	610212.00	271500	20230919	-21.92	186700	20230707	13.55	271500	-21.92	20230919	186700	13.55	20230707	271500	-21.92	20230919	186700	13.55	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
15	20231129	110133	57	100.00	KOSPI200	화학	N	N	N	N	N	216500	-11500	5	-5.04	6187912500	28062	166.69	225500	227000	216000	296000	160000	228000	220508.61	12.43	0	-5888	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	19239	56.81	0.35	12	0.32	3811.00	610212.00	271500	20230919	-20.26	186700	20230707	15.96	271500	-20.26	20230919	186700	15.96	20230707	271500	-20.26	20230919	186700	15.96	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
16	20231129	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	220000	-8000	5	-3.51	2778026500	12480	74.13	225500	227000	220000	296000	160000	228000	222598.28	12.43	0	-1860	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	19550	57.73	0.36	12	0.14	3811.00	610212.00	271500	20230919	-18.97	186700	20230707	17.84	271500	-18.97	20230919	186700	17.84	20230707	271500	-18.97	20230919	186700	17.84	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
17	20231129	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	-2500	5	-1.10	137104500	608	3.61	225500	226000	225500	296000	160000	228000	225500.82	12.43	0	-39	231666	229832	228166	226332	224666	229000	225500	481	68000	5000	173280	500	1	8886471	20039	59.17	0.37	12	0.01	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.46	N	002380	5000	480 억	1104307	N	N	0	N	N
18	20231128	160135	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-500	5	-0.22	3826497000	16795	86.81	228500	230000	226500	297000	160000	228500	227835.45	12.44	0	-500	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20261	59.83	0.37	12	0.19	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
19	20231128	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-500	5	-0.22	3339216500	14659	75.77	228500	230000	226500	297000	160000	228500	227792.93	12.44	0	-452	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20261	59.83	0.37	12	0.16	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
20	20231128	140133	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-500	5	-0.22	2633064500	11557	59.74	228500	230000	226500	297000	160000	228500	227832.87	12.44	0	160	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20261	59.83	0.37	12	0.13	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
21	20231128	130134	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	-1500	5	-0.66	1712165000	7520	38.87	228500	230000	226500	297000	160000	228500	227681.52	12.44	0	-600	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20172	59.56	0.37	12	0.08	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
22	20231128	120133	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	-1000	5	-0.44	1407214000	6178	31.93	228500	230000	226500	297000	160000	228500	227778.25	12.44	0	-574	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20217	59.70	0.37	12	0.07	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
23	20231128	110134	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-500	5	-0.22	845929500	3710	19.18	228500	230000	226500	297000	160000	228500	228013.34	12.44	0	-688	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20261	59.83	0.37	12	0.04	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
24	20231128	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-500	5	-0.22	402244500	1759	9.09	228500	230000	227500	297000	160000	228500	228677.94	12.44	0	-37	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20261	59.83	0.37	12	0.02	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
25	20231128	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	500	2	0.22	30839500	135	0.70	228500	229000	228000	297000	160000	228500	228440.74	12.44	0	57	234166	231332	228666	225832	223166	230000	224500	481	68500	5000	173660	500	1	8886471	20350	60.09	0.38	12	0.00	3811.00	610212.00	271500	20230919	-15.65	186700	20230707	22.66	271500	-15.65	20230919	186700	22.66	20230707	271500	-15.65	20230919	186700	22.66	20230707	0.47	N	002380	5000	480 억	1105143	N	N	19	N	N
26	20231127	160134	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	1000	2	0.44	4409424000	19228	60.93	229000	231500	226000	295500	159500	227500	229324.25	12.44	498	-1518	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20306	59.96	0.37	12	0.22	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.43	N	002380	5000	480 억	1105774	N	N	19	N	N
27	20231127	150133	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	1500	2	0.66	3861036500	16830	53.33	229000	231500	226000	295500	159500	227500	229414.16	12.44	498	-1491	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20350	60.09	0.38	12	0.19	3811.00	610212.00	271500	20230919	-15.65	186700	20230707	22.66	271500	-15.65	20230919	186700	22.66	20230707	271500	-15.65	20230919	186700	22.66	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
28	20231127	140134	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	2000	2	0.88	3172308000	13833	43.83	229000	231500	226000	295500	159500	227500	229329.26	12.44	498	-896	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20394	60.22	0.38	12	0.16	3811.00	610212.00	271500	20230919	-15.47	186700	20230707	22.92	271500	-15.47	20230919	186700	22.92	20230707	271500	-15.47	20230919	186700	22.92	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
29	20231127	130134	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	500	2	0.22	2776981500	12107	38.36	229000	231500	226000	295500	159500	227500	229370.22	12.44	498	-676	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20261	59.83	0.37	12	0.14	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
30	20231127	120134	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	1500	2	0.66	2407079500	10488	33.23	229000	231500	226000	295500	159500	227500	229508.34	12.44	498	88	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20350	60.09	0.38	12	0.12	3811.00	610212.00	271500	20230919	-15.65	186700	20230707	22.66	271500	-15.65	20230919	186700	22.66	20230707	271500	-15.65	20230919	186700	22.66	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
31	20231127	110133	57	100.00	KOSPI200	화학	N	N	N	N	N	231000	3500	2	1.54	1946660000	8485	26.89	229000	231500	226000	295500	159500	227500	229424.14	12.44	498	556	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20528	60.61	0.38	12	0.10	3811.00	610212.00	271500	20230919	-14.92	186700	20230707	23.73	271500	-14.92	20230919	186700	23.73	20230707	271500	-14.92	20230919	186700	23.73	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
32	20231127	100132	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	500	2	0.22	645112500	2830	8.97	229000	229000	226000	295500	159500	227500	227955.27	12.44	498	378	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20261	59.83	0.37	12	0.03	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
33	20231127	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	-500	5	-0.22	28264000	124	0.39	229000	229000	226500	295500	159500	227500	227942.62	12.44	498	10	231833	229666	225833	223666	219833	230750	224750	481	68000	5000	172900	500	1	8886471	20172	59.56	0.37	12	0.00	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.43	N	002380	5000	480 억	1105774	N	N	4	N	N
34	20231124	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	2500	2	1.11	7099574500	31471	95.84	225000	228000	222000	292500	157500	225000	225590.22	12.40	-12	3832	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	20217	59.70	0.37	12	0.35	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.41	N	002380	5000	480 억	1101923	N	N	4	N	N
35	20231124	150133	57	100.00	KOSPI200	화학	N	N	N	N	N	227500	2500	2	1.11	6494408500	28809	87.74	225000	227500	222000	292500	157500	225000	225429.85	12.40	-12	3811	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	20217	59.70	0.37	12	0.32	3811.00	610212.00	271500	20230919	-16.21	186700	20230707	21.85	271500	-16.21	20230919	186700	21.85	20230707	271500	-16.21	20230919	186700	21.85	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
36	20231124	140133	57	100.00	KOSPI200	화학	N	N	N	N	N	227000	2000	2	0.89	5019072500	22308	67.94	225000	227500	222000	292500	157500	225000	224989.80	12.40	-12	4194	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	20172	59.56	0.37	12	0.25	3811.00	610212.00	271500	20230919	-16.39	186700	20230707	21.59	271500	-16.39	20230919	186700	21.59	20230707	271500	-16.39	20230919	186700	21.59	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
37	20231124	130133	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	500	2	0.22	3207908000	14321	43.61	225000	226000	222000	292500	157500	225000	224000.28	12.40	-12	2384	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	20039	59.17	0.37	12	0.16	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
38	20231124	120134	57	100.00	KOSPI200	화학	N	N	N	N	N	224500	-500	5	-0.22	2127443500	9522	29.00	225000	225000	222000	292500	157500	225000	223424.02	12.40	-12	1714	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	19950	58.91	0.37	12	0.11	3811.00	610212.00	271500	20230919	-17.31	186700	20230707	20.25	271500	-17.31	20230919	186700	20.25	20230707	271500	-17.31	20230919	186700	20.25	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
39	20231124	110134	57	100.00	KOSPI200	화학	N	N	N	N	N	223000	-2000	5	-0.89	1293473000	5790	17.63	225000	225000	222500	292500	157500	225000	223397.75	12.40	-12	853	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	19817	58.51	0.37	12	0.07	3811.00	610212.00	271500	20230919	-17.86	186700	20230707	19.44	271500	-17.86	20230919	186700	19.44	20230707	271500	-17.86	20230919	186700	19.44	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
40	20231124	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-1000	5	-0.44	620247000	2775	8.45	225000	225000	223000	292500	157500	225000	223512.43	12.40	-12	553	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	19906	58.78	0.37	12	0.03	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
41	20231124	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	223500	-1500	5	-0.67	30784000	137	0.42	225000	225000	223500	292500	157500	225000	224700.73	12.40	-12	8	232333	228666	225833	222166	219333	227250	220750	481	67500	5000	171000	500	1	8886471	19861	58.65	0.37	12	0.00	3811.00	610212.00	271500	20230919	-17.68	186700	20230707	19.71	271500	-17.68	20230919	186700	19.71	20230707	271500	-17.68	20230919	186700	19.71	20230707	0.41	N	002380	5000	480 억	1101923	N	N	0	N	N
42	20231123	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-4000	5	-1.75	7392937000	32810	85.55	229500	229500	223000	297500	160500	229000	225326.15	12.41	0	4422	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	19995	59.04	0.37	12	0.37	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
43	20231123	150134	57	100.00	KOSPI200	화학	N	N	N	N	N	224000	-5000	5	-2.18	6734375000	29877	77.90	229500	229500	223000	297500	160500	229000	225403.32	12.41	0	3880	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	19906	58.78	0.37	12	0.34	3811.00	610212.00	271500	20230919	-17.50	186700	20230707	19.98	271500	-17.50	20230919	186700	19.98	20230707	271500	-17.50	20230919	186700	19.98	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
44	20231123	140133	57	100.00	KOSPI200	화학	N	N	N	N	N	225000	-4000	5	-1.75	5374346000	23807	62.07	229500	229500	223000	297500	160500	229000	225746.46	12.41	0	1338	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	19995	59.04	0.37	12	0.27	3811.00	610212.00	271500	20230919	-17.13	186700	20230707	20.51	271500	-17.13	20230919	186700	20.51	20230707	271500	-17.13	20230919	186700	20.51	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
45	20231123	130133	57	100.00	KOSPI200	화학	N	N	N	N	N	225500	-3500	5	-1.53	3614479500	15958	41.61	229500	229500	225000	297500	160500	229000	226499.53	12.41	0	687	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	20039	59.17	0.37	12	0.18	3811.00	610212.00	271500	20230919	-16.94	186700	20230707	20.78	271500	-16.94	20230919	186700	20.78	20230707	271500	-16.94	20230919	186700	20.78	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
46	20231123	120132	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-3000	5	-1.31	2772919500	12225	31.87	229500	229500	225500	297500	160500	229000	226823.68	12.41	0	702	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	20083	59.30	0.37	12	0.14	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
47	20231123	110133	57	100.00	KOSPI200	화학	N	N	N	N	N	226000	-3000	5	-1.31	1904367000	8379	21.85	229500	229500	226000	297500	160500	229000	227278.55	12.41	0	290	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	20083	59.30	0.37	12	0.09	3811.00	610212.00	271500	20230919	-16.76	186700	20230707	21.05	271500	-16.76	20230919	186700	21.05	20230707	271500	-16.76	20230919	186700	21.05	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
48	20231123	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-500	5	-0.22	541405000	2370	6.18	229500	229500	227500	297500	160500	229000	228440.93	12.41	0	266	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	20306	59.96	0.37	12	0.03	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
49	20231123	090133	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	500	2	0.22	57351500	250	0.65	229500	229500	229000	297500	160500	229000	229406.00	12.41	0	-155	236333	232666	229833	226166	223333	231250	224750	481	68500	5000	174040	500	1	8886471	20394	60.22	0.38	12	0.00	3811.00	610212.00	271500	20230919	-15.47	186700	20230707	22.92	271500	-15.47	20230919	186700	22.92	20230707	271500	-15.47	20230919	186700	22.92	20230707	0.36	N	002380	5000	480 억	1102719	N	N	0	N	N
50	20231122	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	-4500	5	-1.93	8729063500	38196	99.90	233500	233500	227000	303500	163500	233500	228529.59	12.30	0	6532	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20350	60.09	0.38	12	0.43	3811.00	610212.00	271500	20230919	-15.65	186700	20230707	22.66	271500	-15.65	20230919	186700	22.66	20230707	271500	-15.65	20230919	186700	22.66	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
51	20231122	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	228000	-5500	5	-2.36	7546605000	33002	86.31	233500	233500	227000	303500	163500	233500	228667.92	12.30	0	4883	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20261	59.83	0.37	12	0.37	3811.00	610212.00	271500	20230919	-16.02	186700	20230707	22.12	271500	-16.02	20230919	186700	22.12	20230707	271500	-16.02	20230919	186700	22.12	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
52	20231122	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-5000	5	-2.14	5528487500	24164	63.20	233500	233500	227000	303500	163500	233500	228785.95	12.30	0	2959	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20306	59.96	0.37	12	0.27	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
53	20231122	130136	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-5000	5	-2.14	4031575500	17612	46.06	233500	233500	227000	303500	163500	233500	228904.97	12.30	0	747	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20306	59.96	0.37	12	0.20	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
54	20231122	120134	57	100.00	KOSPI200	화학	N	N	N	N	N	229000	-4500	5	-1.93	3165134500	13820	36.14	233500	233500	227000	303500	163500	233500	229018.52	12.30	0	-339	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20350	60.09	0.38	12	0.16	3811.00	610212.00	271500	20230919	-15.65	186700	20230707	22.66	271500	-15.65	20230919	186700	22.66	20230707	271500	-15.65	20230919	186700	22.66	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
55	20231122	110136	57	100.00	KOSPI200	화학	N	N	N	N	N	229500	-4000	5	-1.71	2446621500	10685	27.95	233500	233500	227000	303500	163500	233500	228967.88	12.30	0	-1591	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20394	60.22	0.38	12	0.12	3811.00	610212.00	271500	20230919	-15.47	186700	20230707	22.92	271500	-15.47	20230919	186700	22.92	20230707	271500	-15.47	20230919	186700	22.92	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
56	20231122	100133	57	100.00	KOSPI200	화학	N	N	N	N	N	228500	-5000	5	-2.14	1723668500	7532	19.70	233500	233500	227000	303500	163500	233500	228832.42	12.30	0	-2036	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20306	59.96	0.37	12	0.08	3811.00	610212.00	271500	20230919	-15.84	186700	20230707	22.39	271500	-15.84	20230919	186700	22.39	20230707	271500	-15.84	20230919	186700	22.39	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
57	20231122	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	233500	0	3	0.00	114732000	493	1.29	233500	233500	230500	303500	163500	233500	232685.77	12.30	0	-271	248833	241166	237333	229666	225833	239250	227750	481	70000	5000	177460	500	1	8886471	20750	61.27	0.38	12	0.01	3811.00	610212.00	271500	20230919	-14.00	186700	20230707	25.07	271500	-14.00	20230919	186700	25.07	20230707	271500	-14.00	20230919	186700	25.07	20230707	0.37	N	002380	5000	480 억	1093143	N	N	2	N	N
58	20231121	160132	57	100.00	KOSPI200	화학	N	N	N	N	N	233500	-9500	5	-3.91	9016417000	38147	221.44	244500	245000	233500	315500	170500	243000	236372.90	12.31	0	-531	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	20750	61.27	0.38	12	0.43	3811.00	610212.00	271500	20230919	-14.00	186700	20230707	25.07	271500	-14.00	20230919	186700	25.07	20230707	271500	-14.00	20230919	186700	25.07	20230707	0.37	N	002380	5000	480 억	1093684	N	N	2	N	N
59	20231121	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	234500	-8500	5	-3.50	8085563500	34165	198.32	244500	245000	233500	315500	170500	243000	236662.18	12.31	0	-44	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	20839	61.53	0.38	12	0.38	3811.00	610212.00	271500	20230919	-13.63	186700	20230707	25.60	271500	-13.63	20230919	186700	25.60	20230707	271500	-13.63	20230919	186700	25.60	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
60	20231121	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	-6500	5	-2.67	5484581500	23102	134.10	244500	245000	235500	315500	170500	243000	237407.22	12.31	0	-97	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	21017	62.06	0.39	12	0.26	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
61	20231121	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	-6500	5	-2.67	4232061000	17805	103.36	244500	245000	235500	315500	170500	243000	237689.47	12.31	0	-869	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	21017	62.06	0.39	12	0.20	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
62	20231121	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	237000	-6000	5	-2.47	3562384000	14974	86.92	244500	245000	235500	315500	170500	243000	237904.63	12.31	0	-855	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	21061	62.19	0.39	12	0.17	3811.00	610212.00	271500	20230919	-12.71	186700	20230707	26.94	271500	-12.71	20230919	186700	26.94	20230707	271500	-12.71	20230919	186700	26.94	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
63	20231121	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	237500	-5500	5	-2.26	2919885500	12260	71.17	244500	245000	235500	315500	170500	243000	238163.58	12.31	0	-1079	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	21105	62.32	0.39	12	0.14	3811.00	610212.00	271500	20230919	-12.52	186700	20230707	27.21	271500	-12.52	20230919	186700	27.21	20230707	271500	-12.52	20230919	186700	27.21	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
64	20231121	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	238000	-5000	5	-2.06	1965107500	8232	47.79	244500	245000	235500	315500	170500	243000	238715.68	12.31	0	-1505	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	21150	62.45	0.39	12	0.09	3811.00	610212.00	271500	20230919	-12.34	186700	20230707	27.48	271500	-12.34	20230919	186700	27.48	20230707	271500	-12.34	20230919	186700	27.48	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
65	20231121	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	242500	-500	5	-0.21	80362000	330	1.92	244500	245000	241000	315500	170500	243000	243521.21	12.31	0	-89	248333	245666	240833	238166	233333	247000	239500	481	72500	5000	184680	500	1	8886471	21550	63.63	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.68	186700	20230707	29.89	271500	-10.68	20230919	186700	29.89	20230707	271500	-10.68	20230919	186700	29.89	20230707	0.37	N	002380	5000	480 억	1093684	N	N	16	N	N
66	20231120	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	6500	2	2.75	4145458500	17221	133.78	236500	243500	236000	307000	166000	236500	240719.80	12.22	0	7914	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21594	63.76	0.40	12	0.19	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.35	N	002380	5000	480 억	1086074	N	N	16	N	N
67	20231120	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	242500	6000	2	2.54	3709518500	15427	119.84	236500	243500	236000	307000	166000	236500	240458.04	12.22	0	7048	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21550	63.63	0.40	12	0.17	3811.00	610212.00	271500	20230919	-10.68	186700	20230707	29.89	271500	-10.68	20230919	186700	29.89	20230707	271500	-10.68	20230919	186700	29.89	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
68	20231120	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	6500	2	2.75	2852795000	11897	92.42	236500	243000	236000	307000	166000	236500	239793.06	12.22	0	6214	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21594	63.76	0.40	12	0.13	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
69	20231120	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	3500	2	1.48	1944682500	8134	63.19	236500	241000	236000	307000	166000	236500	239082.93	12.22	0	4572	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21328	62.98	0.39	12	0.09	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
70	20231120	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	2500	2	1.06	1601600500	6703	52.07	236500	241000	236000	307000	166000	236500	238940.41	12.22	0	3553	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21239	62.71	0.39	12	0.08	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
71	20231120	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	2000	2	0.85	1301103000	5445	42.30	236500	241000	236000	307000	166000	236500	238956.88	12.22	0	2900	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21194	62.58	0.39	12	0.06	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
72	20231120	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	3500	2	1.48	932779000	3906	30.34	236500	241000	236000	307000	166000	236500	238810.85	12.22	0	2337	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	21328	62.98	0.39	12	0.04	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
73	20231120	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	-500	5	-0.21	24352500	103	0.80	236500	236500	236000	307000	166000	236500	236427.08	12.22	0	18	241833	239166	236333	233666	230833	237750	232250	481	70500	5000	179740	500	1	8886471	20972	61.93	0.39	12	0.00	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.35	N	002380	5000	480 억	1086074	N	N	0	N	N
74	20231117	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	0	3	0.00	3025174000	12860	67.84	237000	239000	233500	307000	166000	236500	235238.25	12.17	216	2774	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	21017	62.06	0.39	12	0.14	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
75	20231117	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	-1500	5	-0.63	2752917000	11705	61.75	237000	239000	233500	307000	166000	236500	235191.54	12.17	216	2475	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	20883	61.66	0.39	12	0.13	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
76	20231117	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	-500	5	-0.21	2186379000	9301	49.07	237000	239000	233500	307000	166000	236500	235069.24	12.17	216	2209	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	20972	61.93	0.39	12	0.10	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
77	20231117	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	235500	-1000	5	-0.42	1631507000	6947	36.65	237000	239000	233500	307000	166000	236500	234850.58	12.17	216	1233	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	20928	61.79	0.39	12	0.08	3811.00	610212.00	271500	20230919	-13.26	186700	20230707	26.14	271500	-13.26	20230919	186700	26.14	20230707	271500	-13.26	20230919	186700	26.14	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
78	20231117	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	234000	-2500	5	-1.06	1237742500	5269	27.80	237000	239000	233500	307000	166000	236500	234910.32	12.17	216	769	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	20794	61.40	0.38	12	0.06	3811.00	610212.00	271500	20230919	-13.81	186700	20230707	25.33	271500	-13.81	20230919	186700	25.33	20230707	271500	-13.81	20230919	186700	25.33	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
79	20231117	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	235000	-1500	5	-0.63	783460500	3331	17.57	237000	239000	233500	307000	166000	236500	235202.79	12.17	216	345	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	20883	61.66	0.39	12	0.04	3811.00	610212.00	271500	20230919	-13.44	186700	20230707	25.87	271500	-13.44	20230919	186700	25.87	20230707	271500	-13.44	20230919	186700	25.87	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
80	20231117	100132	57	100.00	KOSPI200	화학	N	N	N	N	N	236000	-500	5	-0.21	418765000	1780	9.39	237000	239000	233500	307000	166000	236500	235261.24	12.17	216	62	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	20972	61.93	0.39	12	0.02	3811.00	610212.00	271500	20230919	-13.08	186700	20230707	26.41	271500	-13.08	20230919	186700	26.41	20230707	271500	-13.08	20230919	186700	26.41	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
81	20231117	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	2000	2	0.85	34140500	144	0.76	237000	239000	235000	307000	166000	236500	237086.81	12.17	216	-30	247500	242000	238500	233000	229500	240250	231250	481	70500	5000	179740	500	1	8886471	21194	62.58	0.39	12	0.00	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.36	N	002380	5000	480 억	1081573	N	N	0	N	N
82	20231116	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	237000	-7000	5	-2.87	4074223000	17144	144.26	243000	244000	235000	317000	171000	244000	237647.17	12.19	380	-5148	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21061	62.19	0.39	12	0.19	3811.00	610212.00	271500	20230919	-12.71	186700	20230707	26.94	271500	-12.71	20230919	186700	26.94	20230707	271500	-12.71	20230919	186700	26.94	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
83	20231116	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	238000	-6000	5	-2.46	3585212500	15083	126.92	243000	244000	235000	317000	171000	244000	237698.90	12.19	380	-4359	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21150	62.45	0.39	12	0.17	3811.00	610212.00	271500	20230919	-12.34	186700	20230707	27.48	271500	-12.34	20230919	186700	27.48	20230707	271500	-12.34	20230919	186700	27.48	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
84	20231116	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	237500	-6500	5	-2.66	3154098500	13269	111.65	243000	244000	235000	317000	171000	244000	237704.31	12.19	380	-4178	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21105	62.32	0.39	12	0.15	3811.00	610212.00	271500	20230919	-12.52	186700	20230707	27.21	271500	-12.52	20230919	186700	27.21	20230707	271500	-12.52	20230919	186700	27.21	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
85	20231116	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	238000	-6000	5	-2.46	2759742500	11611	97.70	243000	244000	235000	317000	171000	244000	237683.45	12.19	380	-4185	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21150	62.45	0.39	12	0.13	3811.00	610212.00	271500	20230919	-12.34	186700	20230707	27.48	271500	-12.34	20230919	186700	27.48	20230707	271500	-12.34	20230919	186700	27.48	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
86	20231116	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	237000	-7000	5	-2.87	2315910000	9741	81.97	243000	244000	235000	317000	171000	244000	237748.69	12.19	380	-3405	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21061	62.19	0.39	12	0.11	3811.00	610212.00	271500	20230919	-12.71	186700	20230707	26.94	271500	-12.71	20230919	186700	26.94	20230707	271500	-12.71	20230919	186700	26.94	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
87	20231116	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	-7500	5	-3.07	1554134000	6509	54.77	243000	244000	235500	317000	171000	244000	238766.94	12.19	380	-1945	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21017	62.06	0.39	12	0.07	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
88	20231116	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	-500	5	-0.20	46080000	190	1.60	243000	244000	241000	317000	171000	244000	242526.32	12.19	380	-68	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21639	63.89	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
89	20231116	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	0	3	0.00	0	0	0.00	0	0	0	317000	171000	244000	0.00	12.19	380	0	248333	246166	242833	240666	237333	246750	241250	481	73000	5000	185440	500	1	8886471	21683	64.03	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.13	186700	20230707	30.69	271500	-10.13	20230919	186700	30.69	20230707	271500	-10.13	20230919	186700	30.69	20230707	0.35	N	002380	5000	480 억	1083465	N	N	0	N	N
90	20231115	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	5500	2	2.31	2881396000	11879	101.19	244000	245000	239500	310000	167000	238500	242560.11	12.18	247	1628	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21683	64.03	0.40	12	0.13	3811.00	610212.00	271500	20230919	-10.13	186700	20230707	30.69	271500	-10.13	20230919	186700	30.69	20230707	271500	-10.13	20230919	186700	30.69	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
91	20231115	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	5000	2	2.10	2472802500	10201	86.90	244000	245000	239500	310000	167000	238500	242407.85	12.18	247	1007	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21639	63.89	0.40	12	0.11	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
92	20231115	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	4500	2	1.89	2146660500	8857	75.45	244000	245000	239500	310000	167000	238500	242368.80	12.18	247	609	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21594	63.76	0.40	12	0.10	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
93	20231115	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	4500	2	1.89	1850018000	7634	65.03	244000	245000	239500	310000	167000	238500	242339.27	12.18	247	362	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21594	63.76	0.40	12	0.09	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
94	20231115	120132	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	4500	2	1.89	1451108000	5990	51.03	244000	245000	239500	310000	167000	238500	242255.09	12.18	247	945	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21594	63.76	0.40	12	0.07	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
95	20231115	110134	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	5000	2	2.10	1173561000	4847	41.29	244000	245000	239500	310000	167000	238500	242121.11	12.18	247	951	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21639	63.89	0.40	12	0.05	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
96	20231115	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	3500	2	1.47	768852000	3178	27.07	244000	245000	239500	310000	167000	238500	241929.52	12.18	247	519	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21505	63.50	0.40	12	0.04	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
97	20231115	090132	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	5000	2	2.10	112216000	460	3.92	244000	245000	242500	310000	167000	238500	243947.83	12.18	247	107	247166	242832	240666	236332	234166	241750	235250	481	71500	5000	181260	500	1	8886471	21639	63.89	0.40	12	0.01	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1082141	N	N	490	N	N
98	20231114	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	-2000	5	-0.83	2823427500	11715	125.40	245000	245000	238500	312500	168500	240500	241009.82	12.19	-6	243	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21194	62.58	0.39	12	0.13	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.35	N	002380	5000	480 억	1083696	N	N	490	N	N
99	20231114	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	-1500	5	-0.62	2343534000	9706	103.90	245000	245000	239000	312500	168500	240500	241452.09	12.19	-6	165	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21239	62.71	0.39	12	0.11	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
100	20231114	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	-500	5	-0.21	1902243000	7865	84.19	245000	245000	239500	312500	168500	240500	241861.79	12.19	-6	80	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21328	62.98	0.39	12	0.09	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
101	20231114	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	500	2	0.21	1534192500	6334	67.80	245000	245000	239500	312500	168500	240500	242215.42	12.19	-6	36	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21416	63.24	0.39	12	0.07	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
102	20231114	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	500	2	0.21	1271291500	5243	56.12	245000	245000	239500	312500	168500	240500	242474.06	12.19	-6	104	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21416	63.24	0.39	12	0.06	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
103	20231114	110132	57	100.00	KOSPI200	화학	N	N	N	N	N	242500	2000	2	0.83	1024014500	4217	45.14	245000	245000	240500	312500	168500	240500	242830.09	12.19	-6	96	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21550	63.63	0.40	12	0.05	3811.00	610212.00	271500	20230919	-10.68	186700	20230707	29.89	271500	-10.68	20230919	186700	29.89	20230707	271500	-10.68	20230919	186700	29.89	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
104	20231114	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	3000	2	1.25	580326500	2382	25.50	245000	245000	241000	312500	168500	240500	243629.93	12.19	-6	163	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21639	63.89	0.40	12	0.03	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
105	20231114	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	245000	4500	2	1.87	44821500	183	1.96	245000	245000	242500	312500	168500	240500	244926.23	12.19	-6	-7	246833	243666	240333	237166	233833	242000	235500	481	72000	5000	182780	500	1	8886471	21772	64.29	0.40	12	0.00	3811.00	610212.00	271500	20230919	-9.76	186700	20230707	31.23	271500	-9.76	20230919	186700	31.23	20230707	271500	-9.76	20230919	186700	31.23	20230707	0.35	N	002380	5000	480 억	1083696	N	N	384	N	N
106	20231113	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	1000	2	0.42	2241598500	9334	61.66	241500	243500	237000	311000	168000	239500	240154.00	12.17	0	610	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21372	63.11	0.39	12	0.11	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	N	002380	5000	480 억	1081538	N	N	384	N	N
107	20231113	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	500	2	0.21	1905292000	7936	52.42	241500	243500	237000	311000	168000	239500	240082.16	12.17	0	832	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21328	62.98	0.39	12	0.09	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
108	20231113	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	1000	2	0.42	1550633500	6462	42.69	241500	243500	237000	311000	168000	239500	239961.85	12.17	0	851	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21372	63.11	0.39	12	0.07	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
109	20231113	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	1000	2	0.42	1250240000	5214	34.44	241500	243500	237000	311000	168000	239500	239785.19	12.17	0	668	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21372	63.11	0.39	12	0.06	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
110	20231113	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	500	2	0.21	1060853500	4425	29.23	241500	243500	237000	311000	168000	239500	239740.90	12.17	0	548	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21328	62.98	0.39	12	0.05	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
111	20231113	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	1000	2	0.42	872334500	3641	24.05	241500	243500	237000	311000	168000	239500	239586.51	12.17	0	405	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21372	63.11	0.39	12	0.04	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
112	20231113	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	500	2	0.21	455336000	1892	12.50	241500	243500	239000	311000	168000	239500	240663.85	12.17	0	316	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21328	62.98	0.39	12	0.02	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
113	20231113	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	4000	2	1.67	23448500	97	0.64	241500	243500	241500	311000	168000	239500	241737.11	12.17	0	24	248500	244000	241500	237000	234500	242750	235750	481	71500	5000	182020	500	1	8886471	21639	63.89	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.36	N	002380	5000	480 억	1081538	N	N	1	N	N
114	20231110	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	239500	-5000	5	-2.04	3643897500	15051	90.65	242500	246000	239000	317500	171500	244500	242103.35	12.20	0	-742	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21283	62.84	0.39	12	0.17	3811.00	610212.00	271500	20230919	-11.79	186700	20230707	28.28	271500	-11.79	20230919	186700	28.28	20230707	271500	-11.79	20230919	186700	28.28	20230707	0.37	N	002380	5000	480 억	1084406	N	N	1	N	N
115	20231110	150132	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	-4500	5	-1.84	3156363000	13016	78.39	242500	246000	239500	317500	171500	244500	242498.69	12.20	0	-246	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21328	62.98	0.39	12	0.15	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
116	20231110	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	-3000	5	-1.23	2658088500	10952	65.96	242500	246000	239500	317500	171500	244500	242703.48	12.20	0	802	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21461	63.37	0.40	12	0.12	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
117	20231110	130132	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	-2500	5	-1.02	2201029500	9064	54.59	242500	246000	239500	317500	171500	244500	242832.03	12.20	0	1019	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21505	63.50	0.40	12	0.10	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
118	20231110	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	-2500	5	-1.02	1825513000	7514	45.25	242500	246000	239500	317500	171500	244500	242948.23	12.20	0	1350	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21505	63.50	0.40	12	0.08	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
119	20231110	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	244500	0	3	0.00	1212083500	4988	30.04	242500	246000	239500	317500	171500	244500	242999.90	12.20	0	1717	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21727	64.16	0.40	12	0.06	3811.00	610212.00	271500	20230919	-9.94	186700	20230707	30.96	271500	-9.94	20230919	186700	30.96	20230707	271500	-9.94	20230919	186700	30.96	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
120	20231110	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	-500	5	-0.20	594477500	2455	14.79	242500	244000	239500	317500	171500	244500	242149.69	12.20	0	1209	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21683	64.03	0.40	12	0.03	3811.00	610212.00	271500	20230919	-10.13	186700	20230707	30.69	271500	-10.13	20230919	186700	30.69	20230707	271500	-10.13	20230919	186700	30.69	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
121	20231110	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	244000	-500	5	-0.20	11880000	49	0.30	242500	244000	242000	317500	171500	244500	242448.98	12.20	0	7	252833	248666	244333	240166	235833	250750	242250	481	73000	5000	185820	500	1	8886471	21683	64.03	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.13	186700	20230707	30.69	271500	-10.13	20230919	186700	30.69	20230707	271500	-10.13	20230919	186700	30.69	20230707	0.37	N	002380	5000	480 억	1084406	N	N	0	N	N
122	20231109	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	244500	2500	2	1.03	4047145000	16480	112.58	240000	248500	240000	314500	169500	242000	245579.58	12.16	0	-2479	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21727	64.16	0.40	12	0.19	3811.00	610212.00	271500	20230919	-9.94	186700	20230707	30.96	271500	-9.94	20230919	186700	30.96	20230707	271500	-9.94	20230919	186700	30.96	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
123	20231109	150130	57	100.00	KOSPI200	화학	N	N	N	N	N	245500	3500	2	1.45	3061581500	12448	85.04	240000	248500	240000	314500	169500	242000	245949.67	12.16	0	-1297	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21816	64.42	0.40	12	0.14	3811.00	610212.00	271500	20230919	-9.58	186700	20230707	31.49	271500	-9.58	20230919	186700	31.49	20230707	271500	-9.58	20230919	186700	31.49	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
124	20231109	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	247000	5000	2	2.07	2727205000	11088	75.75	240000	248500	240000	314500	169500	242000	245960.05	12.16	0	-580	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21950	64.81	0.40	12	0.12	3811.00	610212.00	271500	20230919	-9.02	186700	20230707	32.30	271500	-9.02	20230919	186700	32.30	20230707	271500	-9.02	20230919	186700	32.30	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
125	20231109	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	247000	5000	2	2.07	2425437500	9863	67.38	240000	248500	240000	314500	169500	242000	245912.75	12.16	0	-177	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21950	64.81	0.40	12	0.11	3811.00	610212.00	271500	20230919	-9.02	186700	20230707	32.30	271500	-9.02	20230919	186700	32.30	20230707	271500	-9.02	20230919	186700	32.30	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
126	20231109	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	248500	6500	2	2.69	1939293000	7895	53.93	240000	248500	240000	314500	169500	242000	245635.59	12.16	0	162	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	22083	65.21	0.41	12	0.09	3811.00	610212.00	271500	20230919	-8.47	186700	20230707	33.10	271500	-8.47	20230919	186700	33.10	20230707	271500	-8.47	20230919	186700	33.10	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
127	20231109	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	245500	3500	2	1.45	1072675500	4396	30.03	240000	247000	240000	314500	169500	242000	244011.72	12.16	0	239	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21816	64.42	0.40	12	0.05	3811.00	610212.00	271500	20230919	-9.58	186700	20230707	31.49	271500	-9.58	20230919	186700	31.49	20230707	271500	-9.58	20230919	186700	31.49	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
128	20231109	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	-500	5	-0.21	461050000	1898	12.97	240000	245500	240000	314500	169500	242000	242913.59	12.16	0	46	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21461	63.37	0.40	12	0.02	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
129	20231109	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	0	3	0.00	25349000	105	0.72	240000	242000	240000	314500	169500	242000	241419.05	12.16	0	26	253000	247500	244500	239000	236000	246000	237500	481	72500	5000	183920	500	1	8886471	21505	63.50	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.35	N	002380	5000	480 억	1080359	N	N	0	N	N
130	20231108	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	1000	2	0.41	3576057500	14631	68.77	243000	250000	241500	313000	169000	241000	244417.98	12.13	0	2387	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21505	63.50	0.40	12	0.16	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
131	20231108	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	2500	2	1.04	3237490500	13236	62.21	243000	250000	241500	313000	169000	241000	244598.71	12.13	0	2207	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21639	63.89	0.40	12	0.15	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
132	20231108	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	244500	3500	2	1.45	2815206500	11507	54.09	243000	250000	241500	313000	169000	241000	244653.23	12.13	0	1821	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21727	64.16	0.40	12	0.13	3811.00	610212.00	271500	20230919	-9.94	186700	20230707	30.96	271500	-9.94	20230919	186700	30.96	20230707	271500	-9.94	20230919	186700	30.96	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
133	20231108	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	243500	2500	2	1.04	2365600000	9659	45.40	243000	250000	241500	313000	169000	241000	244913.51	12.13	0	1027	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21639	63.89	0.40	12	0.11	3811.00	610212.00	271500	20230919	-10.31	186700	20230707	30.42	271500	-10.31	20230919	186700	30.42	20230707	271500	-10.31	20230919	186700	30.42	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
134	20231108	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	242500	1500	2	0.62	2004732500	8173	38.42	243000	250000	241500	313000	169000	241000	245289.85	12.13	0	703	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21550	63.63	0.40	12	0.09	3811.00	610212.00	271500	20230919	-10.68	186700	20230707	29.89	271500	-10.68	20230919	186700	29.89	20230707	271500	-10.68	20230919	186700	29.89	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
135	20231108	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	242500	1500	2	0.62	1246814000	5064	23.80	243000	250000	242500	313000	169000	241000	246216.45	12.13	0	645	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21550	63.63	0.40	12	0.06	3811.00	610212.00	271500	20230919	-10.68	186700	20230707	29.89	271500	-10.68	20230919	186700	29.89	20230707	271500	-10.68	20230919	186700	29.89	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
136	20231108	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	245000	4000	2	1.66	899117500	3635	17.09	243000	250000	243000	313000	169000	241000	247358.82	12.13	0	674	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	21772	64.29	0.40	12	0.04	3811.00	610212.00	271500	20230919	-9.76	186700	20230707	31.23	271500	-9.76	20230919	186700	31.23	20230707	271500	-9.76	20230919	186700	31.23	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
137	20231108	090129	57	100.00	KOSPI200	화학	N	N	N	N	N	249500	8500	2	3.53	187171500	760	3.57	243000	250000	243000	313000	169000	241000	246313.25	12.13	0	253	250666	245832	242166	237332	233666	244000	235500	481	72000	5000	183160	500	1	8886471	22172	65.47	0.41	12	0.01	3811.00	610212.00	271500	20230919	-8.10	186700	20230707	33.64	271500	-8.10	20230919	186700	33.64	20230707	271500	-8.10	20230919	186700	33.64	20230707	0.35	N	002380	5000	480 억	1078204	N	N	13	N	N
138	20231107	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	-9000	5	-3.60	5119622000	21269	100.85	245000	247000	238500	325000	175000	250000	240705.95	12.16	0	-1975	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21416	63.24	0.39	12	0.24	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.36	N	002380	5000	480 억	1080468	N	N	11	N	N
139	20231107	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	-9500	5	-3.80	4258945000	17702	83.94	245000	247000	238500	325000	175000	250000	240588.52	12.16	0	-1873	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21372	63.11	0.39	12	0.20	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
140	20231107	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	-8000	5	-3.20	3619022000	15046	71.35	245000	247000	238500	325000	175000	250000	240527.36	12.16	0	-1533	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21505	63.50	0.40	12	0.17	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
141	20231107	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	-11000	5	-4.40	3134242000	13038	61.82	245000	247000	238500	325000	175000	250000	240389.17	12.16	0	-1545	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21239	62.71	0.39	12	0.15	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
142	20231107	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	239500	-10500	5	-4.20	2806032500	11665	55.31	245000	247000	238500	325000	175000	250000	240547.38	12.16	0	-1181	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21283	62.84	0.39	12	0.13	3811.00	610212.00	271500	20230919	-11.79	186700	20230707	28.28	271500	-11.79	20230919	186700	28.28	20230707	271500	-11.79	20230919	186700	28.28	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
143	20231107	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	-9500	5	-3.80	2442712500	10150	48.13	245000	247000	238500	325000	175000	250000	240656.73	12.16	0	-911	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21372	63.11	0.39	12	0.11	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
144	20231107	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	-11000	5	-4.40	1932336500	8024	38.05	245000	247000	238500	325000	175000	250000	240813.88	12.16	0	-743	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21239	62.71	0.39	12	0.09	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
145	20231107	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	-7000	5	-2.80	162192500	664	3.15	245000	245000	243000	325000	175000	250000	244222.31	12.16	0	-169	256333	253166	247333	244166	238333	254750	245750	481	75000	5000	190000	500	1	8886471	21594	63.76	0.40	12	0.01	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.36	N	002380	5000	480 억	1080468	N	N	8	N	N
146	20231106	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	250000	9500	2	3.95	5186444000	20980	163.59	244500	250500	241500	312500	168500	240500	247201.76	12.09	0	6187	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	22216	65.60	0.41	12	0.24	3811.00	610212.00	271500	20230919	-7.92	186700	20230707	33.90	271500	-7.92	20230919	186700	33.90	20230707	271500	-7.92	20230919	186700	33.90	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	8	N	N
147	20231106	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	6000	2	2.49	4191979500	16973	132.34	244500	250500	241500	312500	168500	240500	246979.29	12.09	0	5033	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	21905	64.68	0.40	12	0.19	3811.00	610212.00	271500	20230919	-9.21	186700	20230707	32.03	271500	-9.21	20230919	186700	32.03	20230707	271500	-9.21	20230919	186700	32.03	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
148	20231106	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	6000	2	2.49	3529428000	14275	111.31	244500	250500	241500	312500	168500	240500	247245.39	12.09	0	4819	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	21905	64.68	0.40	12	0.16	3811.00	610212.00	271500	20230919	-9.21	186700	20230707	32.03	271500	-9.21	20230919	186700	32.03	20230707	271500	-9.21	20230919	186700	32.03	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
149	20231106	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	246500	6000	2	2.49	2927727500	11847	92.37	244500	250500	241500	312500	168500	240500	247128.18	12.09	0	4934	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	21905	64.68	0.40	12	0.13	3811.00	610212.00	271500	20230919	-9.21	186700	20230707	32.03	271500	-9.21	20230919	186700	32.03	20230707	271500	-9.21	20230919	186700	32.03	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
150	20231106	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	245000	4500	2	1.87	2589085500	10472	81.65	244500	250500	241500	312500	168500	240500	247238.88	12.09	0	4653	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	21772	64.29	0.40	12	0.12	3811.00	610212.00	271500	20230919	-9.76	186700	20230707	31.23	271500	-9.76	20230919	186700	31.23	20230707	271500	-9.76	20230919	186700	31.23	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
151	20231106	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	247500	7000	2	2.91	1948354500	7864	61.32	244500	250500	241500	312500	168500	240500	247756.17	12.09	0	3587	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	21994	64.94	0.41	12	0.09	3811.00	610212.00	271500	20230919	-8.84	186700	20230707	32.57	271500	-8.84	20230919	186700	32.57	20230707	271500	-8.84	20230919	186700	32.57	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
152	20231106	100125	57	100.00	KOSPI200	화학	N	N	N	N	N	250500	10000	2	4.16	1426797500	5758	44.90	244500	250500	241500	312500	168500	240500	247793.94	12.09	0	3109	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	22261	65.73	0.41	12	0.06	3811.00	610212.00	271500	20230919	-7.73	186700	20230707	34.17	271500	-7.73	20230919	186700	34.17	20230707	271500	-7.73	20230919	186700	34.17	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
153	20231106	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	1000	2	0.42	34686000	143	1.12	244500	244500	241500	312500	168500	240500	242559.44	12.09	0	58	249166	244832	241666	237332	234166	243250	235750	481	72000	5000	182780	500	1	8886471	21461	63.37	0.40	12	0.00	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.36	Y	002380	5000	480 억	1074650	N	N	1236	N	N
154	20231103	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	-1500	5	-0.62	3086234500	12809	59.13	241000	246000	238500	314500	169500	242000	240942.80	12.10	0	-985	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21372	63.11	0.39	12	0.14	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	1236	N	N
155	20231103	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	-1000	5	-0.41	2666747500	11068	51.09	241000	246000	238500	314500	169500	242000	240942.13	12.10	0	-497	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21416	63.24	0.39	12	0.12	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
156	20231103	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	-2000	5	-0.83	2341089000	9711	44.83	241000	246000	238500	314500	169500	242000	241076.00	12.10	0	-232	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21328	62.98	0.39	12	0.11	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
157	20231103	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	-1000	5	-0.41	1812588000	7509	34.66	241000	246000	238500	314500	169500	242000	241388.73	12.10	0	-580	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21416	63.24	0.39	12	0.08	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
158	20231103	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	-1000	5	-0.41	1590565500	6588	30.41	241000	246000	238500	314500	169500	242000	241433.74	12.10	0	-437	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21416	63.24	0.39	12	0.07	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
159	20231103	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	239500	-2500	5	-1.03	1309707000	5420	25.02	241000	246000	238500	314500	169500	242000	241643.36	12.10	0	-180	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21283	62.84	0.39	12	0.06	3811.00	610212.00	271500	20230919	-11.79	186700	20230707	28.28	271500	-11.79	20230919	186700	28.28	20230707	271500	-11.79	20230919	186700	28.28	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
160	20231103	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	239500	-2500	5	-1.03	822957000	3396	15.68	241000	246000	238500	314500	169500	242000	242331.27	12.10	0	-172	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21283	62.84	0.39	12	0.04	3811.00	610212.00	271500	20230919	-11.79	186700	20230707	28.28	271500	-11.79	20230919	186700	28.28	20230707	271500	-11.79	20230919	186700	28.28	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
161	20231103	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	1000	2	0.41	63197000	261	1.20	241000	244500	241000	314500	169500	242000	242134.10	12.10	0	-4	246333	244166	240833	238666	235333	242500	237000	481	72500	5000	183920	500	1	8886471	21594	63.76	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.36	Y	002380	5000	480 억	1075373	N	N	3746	N	N
162	20231102	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	3500	2	1.47	5207850500	21659	145.21	242500	243000	237500	310000	167000	238500	240446.84	12.11	133	2290	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21505	63.50	0.40	12	0.24	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3745	N	N
163	20231102	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	241500	3000	2	1.26	4315822500	17969	120.47	242500	243000	237500	310000	167000	238500	240181.56	12.11	133	2995	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21461	63.37	0.40	12	0.20	3811.00	610212.00	271500	20230919	-11.05	186700	20230707	29.35	271500	-11.05	20230919	186700	29.35	20230707	271500	-11.05	20230919	186700	29.35	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
164	20231102	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	241000	2500	2	1.05	3584962500	14947	100.21	242500	243000	237500	310000	167000	238500	239844.95	12.11	133	1711	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21416	63.24	0.39	12	0.17	3811.00	610212.00	271500	20230919	-11.23	186700	20230707	29.08	271500	-11.23	20230919	186700	29.08	20230707	271500	-11.23	20230919	186700	29.08	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
165	20231102	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	240500	2000	2	0.84	2913699500	12150	81.46	242500	243000	237500	310000	167000	238500	239810.66	12.11	133	1522	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21372	63.11	0.39	12	0.14	3811.00	610212.00	271500	20230919	-11.42	186700	20230707	28.82	271500	-11.42	20230919	186700	28.82	20230707	271500	-11.42	20230919	186700	28.82	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
166	20231102	120126	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	1500	2	0.63	2533036000	10564	70.82	242500	243000	237500	310000	167000	238500	239780.01	12.11	133	1609	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21328	62.98	0.39	12	0.12	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
167	20231102	110125	57	100.00	KOSPI200	화학	N	N	N	N	N	242000	3500	2	1.47	2029186500	8463	56.74	242500	243000	237500	310000	167000	238500	239771.53	12.11	133	1304	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21505	63.50	0.40	12	0.10	3811.00	610212.00	271500	20230919	-10.87	186700	20230707	29.62	271500	-10.87	20230919	186700	29.62	20230707	271500	-10.87	20230919	186700	29.62	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
168	20231102	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	240000	1500	2	0.63	1131594500	4725	31.68	242500	243000	237500	310000	167000	238500	239490.90	12.11	133	729	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21328	62.98	0.39	12	0.05	3811.00	610212.00	271500	20230919	-11.60	186700	20230707	28.55	271500	-11.60	20230919	186700	28.55	20230707	271500	-11.60	20230919	186700	28.55	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
169	20231102	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	243000	4500	2	1.89	37059000	153	1.03	242500	243000	238500	310000	167000	238500	242215.69	12.11	133	-6	245500	242000	239000	235500	232500	240500	234000	481	71500	5000	181260	500	1	8886471	21594	63.76	0.40	12	0.00	3811.00	610212.00	271500	20230919	-10.50	186700	20230707	30.16	271500	-10.50	20230919	186700	30.16	20230707	271500	-10.50	20230919	186700	30.16	20230707	0.35	Y	002380	5000	480 억	1076095	N	N	3504	N	N
170	20231101	160125	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	1000	2	0.42	3552629500	14905	61.87	239500	242500	236000	308500	166500	237500	238351.49	12.13	0	-2123	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21194	62.58	0.39	12	0.17	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	3504	N	N
171	20231101	150126	57	100.00	KOSPI200	화학	N	N	N	N	N	238000	500	2	0.21	3188286000	13375	55.52	239500	242500	236000	308500	166500	237500	238376.52	12.13	0	-1813	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21150	62.45	0.39	12	0.15	3811.00	610212.00	271500	20230919	-12.34	186700	20230707	27.48	271500	-12.34	20230919	186700	27.48	20230707	271500	-12.34	20230919	186700	27.48	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N
172	20231101	140126	57	100.00	KOSPI200	화학	N	N	N	N	N	237500	0	3	0.00	2555015500	10706	44.44	239500	242500	236000	308500	166500	237500	238652.67	12.13	0	-1379	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21105	62.32	0.39	12	0.12	3811.00	610212.00	271500	20230919	-12.52	186700	20230707	27.21	271500	-12.52	20230919	186700	27.21	20230707	271500	-12.52	20230919	186700	27.21	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N
173	20231101	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	239000	1500	2	0.63	2087675000	8745	36.30	239500	242500	236000	308500	166500	237500	238727.84	12.13	0	-963	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21239	62.71	0.39	12	0.10	3811.00	610212.00	271500	20230919	-11.97	186700	20230707	28.01	271500	-11.97	20230919	186700	28.01	20230707	271500	-11.97	20230919	186700	28.01	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N
174	20231101	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	1000	2	0.42	1509322000	6325	26.25	239500	242500	236000	308500	166500	237500	238627.98	12.13	0	-1294	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21194	62.58	0.39	12	0.07	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N
175	20231101	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	236500	-1000	5	-0.42	1207583000	5054	20.98	239500	242500	236000	308500	166500	237500	238936.09	12.13	0	-886	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21017	62.06	0.39	12	0.06	3811.00	610212.00	271500	20230919	-12.89	186700	20230707	26.67	271500	-12.89	20230919	186700	26.67	20230707	271500	-12.89	20230919	186700	26.67	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N
176	20231101	100126	57	100.00	KOSPI200	화학	N	N	N	N	N	238500	1000	2	0.42	861083500	3596	14.93	239500	242500	236000	308500	166500	237500	239455.92	12.13	0	-501	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21194	62.58	0.39	12	0.04	3811.00	610212.00	271500	20230919	-12.15	186700	20230707	27.75	271500	-12.15	20230919	186700	27.75	20230707	271500	-12.15	20230919	186700	27.75	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N
177	20231101	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	237500	0	3	0.00	38224000	160	0.66	239500	239500	237500	308500	166500	237500	238900.00	12.13	0	-103	245500	241500	237000	233000	228500	243500	235000	481	71000	5000	180500	500	1	8886471	21105	62.32	0.39	12	0.00	3811.00	610212.00	271500	20230919	-12.52	186700	20230707	27.21	271500	-12.52	20230919	186700	27.21	20230707	271500	-12.52	20230919	186700	27.21	20230707	0.36	Y	002380	5000	480 억	1077701	N	N	4743	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History