KissMeData/002380/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	-1500	5	-0.62	5519473000	23148	102.95	244000	244500	234500	315500	170500	243000	238442.23	13.47	-6530	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	21461	10.09	0.39	12	0.26	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	345000	-30.00	20240717	199900	20.81	20240118	345000	-30.00	20240717	199900	20.81	20240118	0.54	N	002380	5000	480 억	1196731	N	N	191	N	N
3	20241129	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-3500	5	-1.44	4443761000	18684	83.10	244000	244500	234500	315500	170500	243000	237837.78	13.47	-6319	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	21283	10.01	0.39	12	0.21	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
4	20241129	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-3500	5	-1.44	3343246000	14093	62.68	244000	244500	234500	315500	170500	243000	237227.42	13.47	-4676	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	21283	10.01	0.39	12	0.16	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
5	20241129	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-6000	5	-2.47	2913908500	12289	54.66	244000	244500	234500	315500	170500	243000	237115.18	13.47	-4441	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	21061	9.90	0.38	12	0.14	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
6	20241129	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-7000	5	-2.88	2684006000	11318	50.34	244000	244500	234500	315500	170500	243000	237144.90	13.47	-4124	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	20972	9.86	0.38	12	0.13	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
7	20241129	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-7500	5	-3.09	2491986000	10503	46.71	244000	244500	234500	315500	170500	243000	237264.21	13.47	-4067	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	20928	9.84	0.38	12	0.12	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
8	20241129	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-7500	5	-3.09	1889723500	7945	35.34	244000	244500	234500	315500	170500	243000	237850.66	13.47	-3397	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	20928	9.84	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
9	20241129	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	-1000	5	-0.41	151897500	625	2.78	244000	244500	242000	315500	170500	243000	243036.00	13.47	-510	249666	246332	242666	239332	235666	248000	241000	481	72500	5000	184680	500	1	8886471	21505	10.11	0.39	12	0.01	23931.00	616916.00	345000	20240717	-29.86	199900	20240118	21.06	345000	-29.86	20240717	199900	21.06	20240118	345000	-29.86	20240717	199900	21.06	20240118	0.54	N	002380	5000	480 억	1196731	N	N	26	N	N
10	20241128	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	4000	2	1.67	5468773500	22474	99.90	241000	246000	239000	310500	167500	239000	243342.34	13.53	-4080	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21594	10.15	0.39	12	0.25	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.56	N	002380	5000	480 억	1202168	N	N	26	N	N
11	20241128	150137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	4000	2	1.67	5028556500	20662	91.85	241000	246000	239000	310500	167500	239000	243376.44	13.53	-3851	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21594	10.15	0.39	12	0.23	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
12	20241128	140137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	3500	2	1.46	4196879000	17244	76.65	241000	246000	239000	310500	167500	239000	243387.08	13.53	-2376	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21550	10.13	0.39	12	0.19	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
13	20241128	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	3500	2	1.46	3683726000	15132	67.27	241000	246000	239000	310500	167500	239000	243445.34	13.53	-1291	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21550	10.13	0.39	12	0.17	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
14	20241128	120137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	5000	2	2.09	3124233500	12831	57.04	241000	246000	239000	310500	167500	239000	243498.05	13.53	-304	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21683	10.20	0.40	12	0.14	23931.00	616916.00	345000	20240717	-29.28	199900	20240118	22.06	345000	-29.28	20240717	199900	22.06	20240118	345000	-29.28	20240717	199900	22.06	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
15	20241128	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	4500	2	1.88	2621864500	10768	47.87	241000	246000	239000	310500	167500	239000	243495.02	13.53	170	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21639	10.18	0.39	12	0.12	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
16	20241128	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	4500	2	1.88	1902731500	7813	34.73	241000	246000	239000	310500	167500	239000	243545.68	13.53	835	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21639	10.18	0.39	12	0.09	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
17	20241128	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	500	2	0.21	72479500	301	1.34	241000	241500	239500	310500	167500	239000	240923.49	13.53	55	245000	242000	238500	235500	232000	243500	237000	481	71500	5000	181640	500	1	8886471	21283	10.01	0.39	12	0.00	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.56	N	002380	5000	480 억	1202168	N	N	80	N	N
18	20241127	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	3000	2	1.27	5352604500	22428	120.67	235000	241500	235000	306500	165500	236000	238657.05	13.58	-1217	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21239	9.99	0.39	12	0.25	23931.00	616916.00	345000	20240717	-30.72	199900	20240118	19.56	345000	-30.72	20240717	199900	19.56	20240118	345000	-30.72	20240717	199900	19.56	20240118	0.54	N	002380	5000	480 억	1206405	N	N	80	N	N
19	20241127	150136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	3000	2	1.27	4980581500	20870	112.29	235000	241500	235000	306500	165500	236000	238647.89	13.58	-1011	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21239	9.99	0.39	12	0.23	23931.00	616916.00	345000	20240717	-30.72	199900	20240118	19.56	345000	-30.72	20240717	199900	19.56	20240118	345000	-30.72	20240717	199900	19.56	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
20	20241127	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	3500	2	1.48	3657777500	15353	82.61	235000	241000	235000	306500	165500	236000	238245.13	13.58	-229	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21283	10.01	0.39	12	0.17	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
21	20241127	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	2000	2	0.85	2463892000	10369	55.79	235000	240000	235000	306500	165500	236000	237620.99	13.58	-932	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21150	9.95	0.39	12	0.12	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	345000	-31.01	20240717	199900	19.06	20240118	345000	-31.01	20240717	199900	19.06	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
22	20241127	120136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	1500	2	0.64	1904518000	8012	43.11	235000	240000	235000	306500	165500	236000	237708.19	13.58	-98	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21105	9.92	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.16	199900	20240118	18.81	345000	-31.16	20240717	199900	18.81	20240118	345000	-31.16	20240717	199900	18.81	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
23	20241127	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	1000	2	0.42	1506250000	6335	34.08	235000	240000	235000	306500	165500	236000	237766.38	13.58	-114	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21061	9.90	0.38	12	0.07	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
24	20241127	100135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	2000	2	0.85	955513500	4020	21.63	235000	240000	235000	306500	165500	236000	237689.93	13.58	266	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21150	9.95	0.39	12	0.05	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	345000	-31.01	20240717	199900	19.06	20240118	345000	-31.01	20240717	199900	19.06	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
25	20241127	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	500	2	0.21	56884500	242	1.30	235000	236500	235000	306500	165500	236000	235059.92	13.58	-81	240666	238332	235166	232832	229666	239500	234000	481	70500	5000	179360	500	1	8886471	21017	9.88	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.54	N	002380	5000	480 억	1206405	N	N	590	N	N
26	20241126	160136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	2500	2	1.07	4363903000	18542	44.31	233000	237500	232000	303500	163500	233500	235351.43	13.53	4445	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	20972	9.86	0.38	12	0.21	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.53	N	002380	5000	480 억	1202040	N	N	590	N	N
27	20241126	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1000	2	0.43	3756703500	15963	38.15	233000	237500	232000	303500	163500	233500	235338.19	13.53	3467	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	20839	9.80	0.38	12	0.18	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
28	20241126	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1500	2	0.64	3347918000	14228	34.00	233000	237500	232000	303500	163500	233500	235304.89	13.53	3029	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	20883	9.82	0.38	12	0.16	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
29	20241126	130136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	2500	2	1.07	3014935000	12815	30.63	233000	237500	232000	303500	163500	233500	235266.09	13.53	3005	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	20972	9.86	0.38	12	0.14	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
30	20241126	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	3000	2	1.28	2713960500	11539	27.58	233000	237500	232000	303500	163500	233500	235198.93	13.53	2975	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	21017	9.88	0.38	12	0.13	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	345000	-31.45	20240717	199900	18.31	20240118	345000	-31.45	20240717	199900	18.31	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
31	20241126	110136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	3500	2	1.50	2204214500	9387	22.43	233000	237000	232000	303500	163500	233500	234815.65	13.53	2612	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	21061	9.90	0.38	12	0.11	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
32	20241126	100136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2000	2	0.86	1343000500	5734	13.70	233000	236500	232000	303500	163500	233500	234217.04	13.53	798	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	20928	9.84	0.38	12	0.06	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
33	20241126	090135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-1500	5	-0.64	143400500	616	1.47	233000	234000	232000	303500	163500	233500	232793.02	13.53	-110	240500	237000	234000	230500	227500	235500	229000	481	70000	5000	177460	500	1	8886471	20617	9.69	0.38	12	0.01	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	345000	-32.75	20240717	199900	16.06	20240118	345000	-32.75	20240717	199900	16.06	20240118	0.53	N	002380	5000	480 억	1202040	N	N	87	N	N
34	20241125	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	9762491000	41780	198.72	236500	237500	231000	304000	164000	234000	233664.48	13.62	-5675	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20750	9.76	0.38	12	0.47	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.53	N	002380	5000	480 억	1210760	N	N	87	N	N
35	20241125	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	8759478500	37483	178.28	236500	237500	231000	304000	164000	234000	233692.03	13.62	-5633	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20750	9.76	0.38	12	0.42	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
36	20241125	140136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-1000	5	-0.43	7114394000	30452	144.84	236500	237500	231000	304000	164000	234000	233626.49	13.62	-6764	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20705	9.74	0.38	12	0.34	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
37	20241125	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-2500	5	-1.07	5706705500	24405	116.08	236500	237500	231000	304000	164000	234000	233833.46	13.62	-6339	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20572	9.67	0.38	12	0.27	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
38	20241125	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	0	3	0.00	4091337000	17455	83.02	236500	237500	233000	304000	164000	234000	234393.41	13.62	-3420	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20794	9.78	0.38	12	0.20	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
39	20241125	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	0	3	0.00	2907597000	12387	58.92	236500	237500	233000	304000	164000	234000	234729.72	13.62	-1324	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20794	9.78	0.38	12	0.14	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
40	20241125	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	1500	2	0.64	962568000	4103	19.51	236500	237000	233000	304000	164000	234000	234601.02	13.62	-587	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20928	9.84	0.38	12	0.05	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
41	20241125	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1000	2	0.43	78439500	332	1.58	236500	237000	235000	304000	164000	234000	236263.55	13.62	-107	241333	237666	235333	231666	229333	239500	233500	481	70000	5000	177840	500	1	8886471	20883	9.82	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.53	N	002380	5000	480 억	1210760	N	N	50	N	N
42	20241122	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	1000	2	0.43	4935027000	21019	171.08	233000	239000	233000	302500	163500	233000	234788.97	13.68	1019	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20794	9.78	0.38	12	0.24	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.53	N	002380	5000	480 억	1215414	N	N	50	N	N
43	20241122	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	500	2	0.21	4614401000	19648	159.92	233000	239000	233000	302500	163500	233000	234853.47	13.68	970	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20750	9.76	0.38	12	0.22	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
44	20241122	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	1000	2	0.43	3901485500	16599	135.10	233000	239000	233000	302500	163500	233000	235043.41	13.68	1299	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20794	9.78	0.38	12	0.19	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
45	20241122	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1500	2	0.64	2466443000	10459	85.13	233000	239000	233000	302500	163500	233000	235820.15	13.68	-459	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20839	9.80	0.38	12	0.12	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
46	20241122	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	2000	2	0.86	2055693000	8708	70.88	233000	239000	233000	302500	163500	233000	236069.48	13.68	-556	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20883	9.82	0.38	12	0.10	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
47	20241122	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	3000	2	1.29	1614935000	6833	55.62	233000	239000	233000	302500	163500	233000	236343.48	13.68	-488	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20972	9.86	0.38	12	0.08	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
48	20241122	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	4000	2	1.72	615815000	2614	21.28	233000	237500	233000	302500	163500	233000	235583.40	13.68	139	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	21061	9.90	0.38	12	0.03	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	345000	-31.30	20240717	199900	18.56	20240118	345000	-31.30	20240717	199900	18.56	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
49	20241122	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	500	2	0.21	47300500	203	1.65	233000	233500	233000	302500	163500	233000	233007.39	13.68	24	240333	236666	234833	231166	229333	235750	230250	481	69500	5000	177080	500	1	8886471	20750	9.76	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.53	N	002380	5000	480 억	1215414	N	N	99	N	N
50	20241121	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	2869978000	12214	112.01	234000	238500	233000	303500	163500	233500	234998.67	13.72	-3788	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20705	9.74	0.38	12	0.14	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	345000	-32.46	20240717	199900	16.56	20240118	345000	-32.46	20240717	199900	16.56	20240118	0.52	N	002380	5000	480 억	1218942	N	N	99	N	N
51	20241121	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	500	2	0.21	2068446000	8778	80.50	234000	238500	233000	303500	163500	233500	235639.78	13.72	-2223	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20794	9.78	0.38	12	0.10	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
52	20241121	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1500	2	0.64	1849109500	7844	71.94	234000	238500	233000	303500	163500	233500	235735.53	13.72	-1642	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20883	9.82	0.38	12	0.09	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
53	20241121	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2000	2	0.86	1527978000	6480	59.43	234000	238500	233000	303500	163500	233500	235799.07	13.72	-857	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20928	9.84	0.38	12	0.07	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
54	20241121	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2000	2	0.86	1423964000	6038	55.37	234000	238500	233000	303500	163500	233500	235833.72	13.72	-705	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20928	9.84	0.38	12	0.07	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
55	20241121	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2000	2	0.86	1211897000	5138	47.12	234000	238500	233000	303500	163500	233500	235869.40	13.72	-356	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20928	9.84	0.38	12	0.06	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
56	20241121	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	4500	2	1.93	874430000	3707	34.00	234000	238500	233000	303500	163500	233500	235886.16	13.72	284	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	21150	9.95	0.39	12	0.04	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	345000	-31.01	20240717	199900	19.06	20240118	345000	-31.01	20240717	199900	19.06	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
57	20241121	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	2500	2	1.07	96039500	408	3.74	234000	236000	234000	303500	163500	233500	235390.93	13.72	45	239500	236500	234000	231000	228500	238000	232500	481	70000	5000	177460	500	1	8886471	20972	9.86	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	345000	-31.59	20240717	199900	18.06	20240118	345000	-31.59	20240717	199900	18.06	20240118	0.52	N	002380	5000	480 억	1218942	N	N	89	N	N
58	20241120	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	2537420500	10807	31.00	233000	237000	231500	304000	164000	234000	234794.16	13.71	125	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20750	9.76	0.38	12	0.12	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.53	N	002380	5000	480 억	1218445	N	N	89	N	N
59	20241120	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	500	2	0.21	2328408000	9913	28.44	233000	237000	231500	304000	164000	234000	234884.29	13.71	-149	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20839	9.80	0.38	12	0.11	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
60	20241120	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	1500	2	0.64	2023445000	8616	24.72	233000	237000	231500	304000	164000	234000	234847.38	13.71	-36	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20928	9.84	0.38	12	0.10	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
61	20241120	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	0	3	0.00	1623061000	6906	19.81	233000	237000	231500	304000	164000	234000	235021.87	13.71	-476	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20794	9.78	0.38	12	0.08	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
62	20241120	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	0	3	0.00	1495377500	6361	18.25	233000	237000	231500	304000	164000	234000	235085.29	13.71	-443	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20794	9.78	0.38	12	0.07	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
63	20241120	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	500	2	0.21	1138752500	4839	13.88	233000	237000	231500	304000	164000	234000	235328.06	13.71	133	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20839	9.80	0.38	12	0.05	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
64	20241120	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1000	2	0.43	836804500	3557	10.20	233000	237000	231500	304000	164000	234000	235255.69	13.71	146	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20883	9.82	0.38	12	0.04	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
65	20241120	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-1500	5	-0.64	66007000	284	0.81	233000	233000	231500	304000	164000	234000	232419.01	13.71	-124	244666	239332	235166	229832	225666	237250	227750	481	70000	5000	177840	500	1	8886471	20661	9.72	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.53	N	002380	5000	480 억	1218445	N	N	76	N	N
66	20241119	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-6000	5	-2.50	8144535500	34770	129.34	238000	240500	231000	312000	168000	240000	234240.39	13.76	-4416	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20794	9.78	0.38	12	0.39	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.54	N	002380	5000	480 억	1222548	N	N	76	N	N
67	20241119	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-6500	5	-2.71	7626885000	32556	121.11	238000	240500	231000	312000	168000	240000	234269.72	13.76	-4251	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20750	9.76	0.38	12	0.37	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	345000	-32.32	20240717	199900	16.81	20240118	345000	-32.32	20240717	199900	16.81	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
68	20241119	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-6000	5	-2.50	6009944000	25602	95.24	238000	240500	232000	312000	168000	240000	234745.10	13.76	-4129	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20794	9.78	0.38	12	0.29	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	345000	-32.17	20240717	199900	17.06	20240118	345000	-32.17	20240717	199900	17.06	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
69	20241119	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-4500	5	-1.88	5013208000	21359	79.45	238000	240500	232000	312000	168000	240000	234711.74	13.76	-4064	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20928	9.84	0.38	12	0.24	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
70	20241119	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-5000	5	-2.08	4425792000	18857	70.15	238000	240500	232000	312000	168000	240000	234702.87	13.76	-3966	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20883	9.82	0.38	12	0.21	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	345000	-31.88	20240717	199900	17.56	20240118	345000	-31.88	20240717	199900	17.56	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
71	20241119	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-5500	5	-2.29	2795039000	11869	44.15	238000	240500	233000	312000	168000	240000	235490.69	13.76	-4988	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20839	9.80	0.38	12	0.13	23931.00	616916.00	345000	20240717	-32.03	199900	20240118	17.31	345000	-32.03	20240717	199900	17.31	20240118	345000	-32.03	20240717	199900	17.31	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
72	20241119	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-4500	5	-1.88	1151494000	4864	18.09	238000	240500	234500	312000	168000	240000	236738.08	13.76	-2401	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	20928	9.84	0.38	12	0.05	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	345000	-31.74	20240717	199900	17.81	20240118	345000	-31.74	20240717	199900	17.81	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
73	20241119	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-1500	5	-0.62	61189500	257	0.96	238000	238500	238000	312000	168000	240000	238091.44	13.76	-96	250333	245166	237333	232166	224333	247750	234750	481	72000	5000	182400	500	1	8886471	21194	9.97	0.39	12	0.00	23931.00	616916.00	345000	20240717	-30.87	199900	20240118	19.31	345000	-30.87	20240717	199900	19.31	20240118	345000	-30.87	20240717	199900	19.31	20240118	0.54	N	002380	5000	480 억	1222548	N	N	128	N	N
74	20241118	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	9500	2	4.12	6427099500	26871	110.99	231000	242500	229500	299500	161500	230500	239183.03	13.76	-1193	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21328	10.03	0.39	12	0.30	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	345000	-30.43	20240717	199900	20.06	20240118	345000	-30.43	20240717	199900	20.06	20240118	0.53	N	002380	5000	480 억	1222506	N	N	127	N	N
75	20241118	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	9500	2	4.12	6058990500	25336	104.65	231000	242500	229500	299500	161500	230500	239145.50	13.76	-1313	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21328	10.03	0.39	12	0.29	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	345000	-30.43	20240717	199900	20.06	20240118	345000	-30.43	20240717	199900	20.06	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
76	20241118	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	9500	2	4.12	5402082500	22593	93.32	231000	242500	229500	299500	161500	230500	239104.26	13.76	-311	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21328	10.03	0.39	12	0.25	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	345000	-30.43	20240717	199900	20.06	20240118	345000	-30.43	20240717	199900	20.06	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
77	20241118	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	9000	2	3.90	4854254500	20311	83.89	231000	242500	229500	299500	161500	230500	238996.33	13.76	355	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21283	10.01	0.39	12	0.23	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
78	20241118	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	9000	2	3.90	4241055500	17753	73.33	231000	242500	229500	299500	161500	230500	238892.33	13.76	1001	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21283	10.01	0.39	12	0.20	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	345000	-30.58	20240717	199900	19.81	20240118	345000	-30.58	20240717	199900	19.81	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
79	20241118	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	12000	2	5.21	3481385000	14589	60.26	231000	242500	229500	299500	161500	230500	238630.82	13.76	1857	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21550	10.13	0.39	12	0.16	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
80	20241118	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	9500	2	4.12	2413476500	10145	41.90	231000	241000	229500	299500	161500	230500	237898.13	13.76	2082	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	21328	10.03	0.39	12	0.11	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	345000	-30.43	20240717	199900	20.06	20240118	345000	-30.43	20240717	199900	20.06	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
81	20241118	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	500	2	0.22	115991500	503	2.08	231000	231000	229500	299500	161500	230500	230599.40	13.76	-335	236500	233500	229000	226000	221500	234250	226750	481	69000	5000	175180	500	1	8886471	20528	9.65	0.37	12	0.01	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.53	N	002380	5000	480 억	1222506	N	N	8	N	N
82	20241115	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	5510165000	24023	67.10	230500	232000	224500	296000	160000	228000	229369.92	13.76	1033	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.27	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.54	N	002380	5000	480 억	1222755	N	N	8	N	N
83	20241115	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	4883121500	21305	59.51	230500	232000	224500	296000	160000	228000	229200.73	13.76	45	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.24	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
84	20241115	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	4132046500	18050	50.42	230500	231000	224500	296000	160000	228000	228922.24	13.76	-638	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.20	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
85	20241115	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	1500	2	0.66	3214312500	14056	39.26	230500	231000	224500	296000	160000	228000	228679.03	13.76	-740	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20394	9.59	0.37	12	0.16	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
86	20241115	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1000	2	0.44	2539472500	11109	31.03	230500	231000	224500	296000	160000	228000	228595.96	13.76	-713	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20350	9.57	0.37	12	0.13	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
87	20241115	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	2017654500	8838	24.69	230500	231000	224500	296000	160000	228000	228293.11	13.76	-226	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.10	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	345000	-33.19	20240717	199900	15.31	20240118	345000	-33.19	20240717	199900	15.31	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
88	20241115	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	500	2	0.22	1268543000	5556	15.52	230500	231000	224500	296000	160000	228000	228319.47	13.76	-168	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20306	9.55	0.37	12	0.06	23931.00	616916.00	345000	20240717	-33.77	199900	20240118	14.31	345000	-33.77	20240717	199900	14.31	20240118	345000	-33.77	20240717	199900	14.31	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
89	20241115	090200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1000	2	0.44	126356000	549	1.53	230500	231000	229000	296000	160000	228000	230156.65	13.76	-110	238000	233000	229500	224500	221000	231250	222750	481	68000	5000	173280	500	1	8886471	20350	9.57	0.37	12	0.01	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.54	N	002380	5000	480 억	1222755	N	N	37	N	N
90	20241114	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-4500	5	-1.95	6514689000	28365	69.55	230500	234500	226500	300000	162000	231000	229673.23	13.77	-852	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20128	9.46	0.37	12	0.32	23931.00	616916.00	345000	20240717	-34.35	199900	20240118	13.31	345000	-34.35	20240717	199900	13.31	20240118	345000	-34.35	20240717	199900	13.31	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
91	20241114	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	5200788000	22597	55.41	230500	234500	227000	300000	162000	231000	230153.69	13.77	-1559	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20306	9.55	0.37	12	0.25	23931.00	616916.00	345000	20240717	-33.77	199900	20240118	14.31	345000	-33.77	20240717	199900	14.31	20240118	345000	-33.77	20240717	199900	14.31	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
92	20241114	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	3906132000	16926	41.50	230500	234500	228000	300000	162000	231000	230776.95	13.77	-2899	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20350	9.57	0.37	12	0.19	23931.00	616916.00	345000	20240717	-33.62	199900	20240118	14.56	345000	-33.62	20240717	199900	14.56	20240118	345000	-33.62	20240717	199900	14.56	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
93	20241114	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	500	2	0.22	3031759500	13124	32.18	230500	234500	228000	300000	162000	231000	231008.80	13.77	-2489	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20572	9.67	0.38	12	0.15	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
94	20241114	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1500	5	-0.65	2612412500	11302	27.71	230500	234500	228000	300000	162000	231000	231146.11	13.77	-2058	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20394	9.59	0.37	12	0.13	23931.00	616916.00	345000	20240717	-33.48	199900	20240118	14.81	345000	-33.48	20240717	199900	14.81	20240118	345000	-33.48	20240717	199900	14.81	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
95	20241114	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	500	2	0.22	1599111500	6888	16.89	230500	234500	230000	300000	162000	231000	232160.06	13.77	-1472	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20572	9.67	0.38	12	0.08	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	345000	-32.90	20240717	199900	15.81	20240118	345000	-32.90	20240717	199900	15.81	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
96	20241114	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	1500	2	0.65	154361000	668	1.64	230500	233000	230500	300000	162000	231000	231080.06	13.77	6	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20661	9.72	0.38	12	0.01	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	345000	-32.61	20240717	199900	16.31	20240118	345000	-32.61	20240717	199900	16.31	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
97	20241114	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	0	3	0.00	0	0	0.00	0	0	0	300000	162000	231000	0.00	13.77	0	255000	243000	236500	224500	218000	239750	221250	481	69000	5000	175560	500	1	8886471	20528	9.65	0.37	12	0.00	23931.00	616916.00	345000	20240717	-33.04	199900	20240118	15.56	345000	-33.04	20240717	199900	15.56	20240118	345000	-33.04	20240717	199900	15.56	20240118	0.57	N	002380	5000	480 억	1223464	N	N	406	N	N
98	20241112	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	500	2	0.21	5502514000	22574	115.37	243000	248500	241500	315500	170500	243000	243755.38	13.70	-836	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21639	10.18	0.39	12	0.25	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.59	N	002380	5000	480 억	1217507	N	N	109	N	N
99	20241112	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	0	3	0.00	5183646000	21264	108.67	243000	248500	241500	315500	170500	243000	243775.68	13.70	-736	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21594	10.15	0.39	12	0.24	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
100	20241112	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	-500	5	-0.21	4230492000	17340	88.62	243000	248500	241500	315500	170500	243000	243973.01	13.70	-1822	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21550	10.13	0.39	12	0.20	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
101	20241112	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	-1000	5	-0.41	3208840000	13121	67.06	243000	248500	241500	315500	170500	243000	244557.58	13.70	-1570	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21505	10.11	0.39	12	0.15	23931.00	616916.00	345000	20240717	-29.86	199900	20240118	21.06	345000	-29.86	20240717	199900	21.06	20240118	345000	-29.86	20240717	199900	21.06	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
102	20241112	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	0	3	0.00	2495393000	10180	52.03	243000	248500	242000	315500	170500	243000	245127.01	13.70	-715	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21594	10.15	0.39	12	0.11	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
103	20241112	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	3500	2	1.44	1760746000	7179	36.69	243000	248500	242500	315500	170500	243000	245263.41	13.70	455	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21905	10.30	0.40	12	0.08	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	345000	-28.55	20240717	199900	23.31	20240118	345000	-28.55	20240717	199900	23.31	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
104	20241112	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	1000	2	0.41	1013435000	4145	21.18	243000	246500	242500	315500	170500	243000	244495.78	13.70	-161	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21683	10.20	0.40	12	0.05	23931.00	616916.00	345000	20240717	-29.28	199900	20240118	22.06	345000	-29.28	20240717	199900	22.06	20240118	345000	-29.28	20240717	199900	22.06	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
105	20241112	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	0	3	0.00	107646000	443	2.26	243000	243000	242500	315500	170500	243000	242993.23	13.70	-98	254333	248666	244833	239166	235333	246750	237250	481	72500	5000	184680	500	1	8886471	21594	10.15	0.39	12	0.00	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.59	N	002380	5000	480 억	1217507	N	N	81	N	N
106	20241111	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	-6000	5	-2.41	4729555500	19469	62.23	247000	250500	241000	323500	174500	249000	242927.42	13.69	143	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21594	10.15	0.39	12	0.22	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.58	N	002380	5000	480 억	1216865	N	N	81	N	N
107	20241111	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	-4500	5	-1.81	4354149500	17928	57.31	247000	250500	241000	323500	174500	249000	242868.67	13.69	-128	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21727	10.22	0.40	12	0.20	23931.00	616916.00	345000	20240717	-29.13	199900	20240118	22.31	345000	-29.13	20240717	199900	22.31	20240118	345000	-29.13	20240717	199900	22.31	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
108	20241111	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	-5500	5	-2.21	3954416500	16290	52.07	247000	250500	241000	323500	174500	249000	242751.17	13.69	-263	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21639	10.18	0.39	12	0.18	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
109	20241111	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	-6500	5	-2.61	3630875000	14960	47.82	247000	250500	241000	323500	174500	249000	242705.55	13.69	-612	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21550	10.13	0.39	12	0.17	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
110	20241111	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	-7000	5	-2.81	2963534000	12197	38.99	247000	250500	241000	323500	174500	249000	242972.37	13.69	-909	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21505	10.11	0.39	12	0.14	23931.00	616916.00	345000	20240717	-29.86	199900	20240118	21.06	345000	-29.86	20240717	199900	21.06	20240118	345000	-29.86	20240717	199900	21.06	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
111	20241111	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	-6500	5	-2.61	2296032500	9439	30.17	247000	250500	241000	323500	174500	249000	243249.55	13.69	-704	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21550	10.13	0.39	12	0.11	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
112	20241111	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	-6000	5	-2.41	1126152000	4607	14.73	247000	250500	242000	323500	174500	249000	244443.67	13.69	-1428	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21594	10.15	0.39	12	0.05	23931.00	616916.00	345000	20240717	-29.57	199900	20240118	21.56	345000	-29.57	20240717	199900	21.56	20240118	345000	-29.57	20240717	199900	21.56	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
113	20241111	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	-1500	5	-0.60	53608500	217	0.69	247000	247500	247000	323500	174500	249000	247043.78	13.69	-110	260000	254500	249000	243500	238000	257250	246250	481	74500	5000	189240	500	1	8886471	21994	10.34	0.40	12	0.00	23931.00	616916.00	345000	20240717	-28.26	199900	20240118	23.81	345000	-28.26	20240717	199900	23.81	20240118	345000	-28.26	20240717	199900	23.81	20240118	0.58	N	002380	5000	480 억	1216865	N	N	180	N	N
114	20241108	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	5500	2	2.26	7801456000	31220	101.32	243500	254500	243500	316500	170500	243500	249886.51	13.67	1091	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22127	10.40	0.40	12	0.35	23931.00	616916.00	345000	20240717	-27.83	199900	20240118	24.56	345000	-27.83	20240717	199900	24.56	20240118	345000	-27.83	20240717	199900	24.56	20240118	0.53	N	002380	5000	480 억	1215190	N	N	180	N	N
115	20241108	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	5500	2	2.26	7389811500	29566	95.96	243500	254500	243500	316500	170500	243500	249942.89	13.67	1240	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22127	10.40	0.40	12	0.33	23931.00	616916.00	345000	20240717	-27.83	199900	20240118	24.56	345000	-27.83	20240717	199900	24.56	20240118	345000	-27.83	20240717	199900	24.56	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
116	20241108	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	4500	2	1.85	6562120500	26239	85.16	243500	254500	243500	316500	170500	243500	250090.34	13.67	1672	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22038	10.36	0.40	12	0.30	23931.00	616916.00	345000	20240717	-28.12	199900	20240118	24.06	345000	-28.12	20240717	199900	24.06	20240118	345000	-28.12	20240717	199900	24.06	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
117	20241108	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	4500	2	1.85	5594761500	22352	72.54	243500	254500	243500	316500	170500	243500	250302.50	13.67	2644	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22038	10.36	0.40	12	0.25	23931.00	616916.00	345000	20240717	-28.12	199900	20240118	24.06	345000	-28.12	20240717	199900	24.06	20240118	345000	-28.12	20240717	199900	24.06	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
118	20241108	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248500	5000	2	2.05	4967743500	19827	64.35	243500	254500	243500	316500	170500	243500	250554.47	13.67	3059	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22083	10.38	0.40	12	0.22	23931.00	616916.00	345000	20240717	-27.97	199900	20240118	24.31	345000	-27.97	20240717	199900	24.31	20240118	345000	-27.97	20240717	199900	24.31	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
119	20241108	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	8000	2	3.29	3955159500	15772	51.19	243500	254500	243500	316500	170500	243500	250770.95	13.67	3909	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22349	10.51	0.41	12	0.18	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	345000	-27.10	20240717	199900	25.81	20240118	345000	-27.10	20240717	199900	25.81	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
120	20241108	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	10000	2	4.11	2568688000	10288	33.39	243500	254000	243500	316500	170500	243500	249678.07	13.67	3446	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	22527	10.59	0.41	12	0.12	23931.00	616916.00	345000	20240717	-26.52	199900	20240118	26.81	345000	-26.52	20240717	199900	26.81	20240118	345000	-26.52	20240717	199900	26.81	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
121	20241108	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	1500	2	0.62	150746500	619	2.01	243500	245000	243500	316500	170500	243500	243532.31	13.67	341	252500	248000	243000	238500	233500	250250	240750	481	73000	5000	185060	500	1	8886471	21772	10.24	0.40	12	0.01	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	345000	-28.99	20240717	199900	22.56	20240118	345000	-28.99	20240717	199900	22.56	20240118	0.53	N	002380	5000	480 억	1215190	N	N	106	N	N
122	20241107	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	2000	2	0.83	7463489500	30611	42.04	241500	247500	238000	313500	169500	241500	243818.65	13.70	-3095	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21639	10.18	0.39	12	0.34	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.55	N	002380	5000	480 억	1217466	N	N	106	N	N
123	20241107	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	4000	2	1.66	6653502500	27293	37.48	241500	247500	238000	313500	169500	241500	243781.89	13.70	-1920	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21816	10.26	0.40	12	0.31	23931.00	616916.00	345000	20240717	-28.84	199900	20240118	22.81	345000	-28.84	20240717	199900	22.81	20240118	345000	-28.84	20240717	199900	22.81	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
124	20241107	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	3500	2	1.45	5599553500	22985	31.56	241500	247500	238000	313500	169500	241500	243619.20	13.70	-181	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21772	10.24	0.40	12	0.26	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	345000	-28.99	20240717	199900	22.56	20240118	345000	-28.99	20240717	199900	22.56	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
125	20241107	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	5000	2	2.07	4802276000	19735	27.10	241500	247500	238000	313500	169500	241500	243339.52	13.70	1166	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21905	10.30	0.40	12	0.22	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	345000	-28.55	20240717	199900	23.31	20240118	345000	-28.55	20240717	199900	23.31	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
126	20241107	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	2000	2	0.83	3287902500	13573	18.64	241500	244500	238000	313500	169500	241500	242239.32	13.70	-1020	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21639	10.18	0.39	12	0.15	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
127	20241107	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	1000	2	0.41	2675170000	11055	15.18	241500	244500	238000	313500	169500	241500	241988.04	13.70	-776	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21550	10.13	0.39	12	0.12	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
128	20241107	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	-500	5	-0.21	1908278500	7902	10.85	241500	244500	238000	313500	169500	241500	241493.09	13.70	-537	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21416	10.07	0.39	12	0.09	23931.00	616916.00	345000	20240717	-30.14	199900	20240118	20.56	345000	-30.14	20240717	199900	20.56	20240118	345000	-30.14	20240717	199900	20.56	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
129	20241107	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	1000	2	0.41	122295500	506	0.69	241500	243000	241500	313500	169500	241500	241696.94	13.70	-128	263833	252666	246833	235666	229833	249750	232750	481	72000	5000	183540	500	1	8886471	21550	10.13	0.39	12	0.01	23931.00	616916.00	345000	20240717	-29.71	199900	20240118	21.31	345000	-29.71	20240717	199900	21.31	20240118	345000	-29.71	20240717	199900	21.31	20240118	0.55	N	002380	5000	480 억	1217466	N	N	1028	N	N
130	20241106	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	-14500	5	-5.66	17815955000	72328	176.46	258000	258000	241000	332500	179500	256000	246323.09	13.83	-11168	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	21461	10.09	0.39	12	0.81	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	345000	-30.00	20240717	199900	20.81	20240118	345000	-30.00	20240717	199900	20.81	20240118	0.52	N	002380	5000	480 억	1228713	N	N	1028	N	N
131	20241106	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	-14000	5	-5.47	16761055500	67962	165.81	258000	258000	241000	332500	179500	256000	246623.93	13.83	-11317	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	21505	10.11	0.39	12	0.76	23931.00	616916.00	345000	20240717	-29.86	199900	20240118	21.06	345000	-29.86	20240717	199900	21.06	20240118	345000	-29.86	20240717	199900	21.06	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
132	20241106	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-12000	5	-4.69	14559731500	58866	143.62	258000	258000	241000	332500	179500	256000	247336.86	13.83	-11558	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	21683	10.20	0.40	12	0.66	23931.00	616916.00	345000	20240717	-29.28	199900	20240118	22.06	345000	-29.28	20240717	199900	22.06	20240118	345000	-29.28	20240717	199900	22.06	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
133	20241106	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243500	-12500	5	-4.88	11705599500	47092	114.89	258000	258000	243500	332500	179500	256000	248568.75	13.83	-11848	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	21639	10.18	0.39	12	0.53	23931.00	616916.00	345000	20240717	-29.42	199900	20240118	21.81	345000	-29.42	20240717	199900	21.81	20240118	345000	-29.42	20240717	199900	21.81	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
134	20241106	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	-8000	5	-3.12	8344911500	33406	81.50	258000	258000	247000	332500	179500	256000	249802.77	13.83	-8447	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	22038	10.36	0.40	12	0.38	23931.00	616916.00	345000	20240717	-28.12	199900	20240118	24.06	345000	-28.12	20240717	199900	24.06	20240118	345000	-28.12	20240717	199900	24.06	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
135	20241106	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248500	-7500	5	-2.93	6605107500	26380	64.36	258000	258000	247000	332500	179500	256000	250383.15	13.83	-7502	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	22083	10.38	0.40	12	0.30	23931.00	616916.00	345000	20240717	-27.97	199900	20240118	24.31	345000	-27.97	20240717	199900	24.31	20240118	345000	-27.97	20240717	199900	24.31	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
136	20241106	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	-8500	5	-3.32	4231948500	16838	41.08	258000	258000	247000	332500	179500	256000	251333.20	13.83	-6196	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	21994	10.34	0.40	12	0.19	23931.00	616916.00	345000	20240717	-28.26	199900	20240118	23.81	345000	-28.26	20240717	199900	23.81	20240118	345000	-28.26	20240717	199900	23.81	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
137	20241106	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258000	2000	2	0.78	60103500	233	0.57	258000	258000	257500	332500	179500	256000	257954.94	13.83	-118	272666	264332	259666	251332	246666	268500	255500	481	76500	5000	194560	500	1	8886471	22927	10.78	0.42	12	0.00	23931.00	616916.00	345000	20240717	-25.22	199900	20240118	29.06	345000	-25.22	20240717	199900	29.06	20240118	345000	-25.22	20240717	199900	29.06	20240118	0.52	N	002380	5000	480 억	1228713	N	N	330	N	N
138	20241105	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	-500	5	-0.19	10639739000	40761	121.96	255000	268000	255000	333000	180000	256500	261050.85	13.86	-3999	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	22749	10.70	0.41	12	0.46	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	345000	-25.80	20240717	199900	28.06	20240118	345000	-25.80	20240717	199900	28.06	20240118	0.52	N	002380	5000	480 억	1231977	N	N	330	N	N
139	20241105	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257000	500	2	0.19	9733431500	37226	111.38	255000	268000	255000	333000	180000	256500	261468.64	13.86	-2669	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	22838	10.74	0.42	12	0.42	23931.00	616916.00	345000	20240717	-25.51	199900	20240118	28.56	345000	-25.51	20240717	199900	28.56	20240118	345000	-25.51	20240717	199900	28.56	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
140	20241105	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257000	500	2	0.19	8212019500	31308	93.67	255000	268000	255000	333000	180000	256500	262297.80	13.86	-1091	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	22838	10.74	0.42	12	0.35	23931.00	616916.00	345000	20240717	-25.51	199900	20240118	28.56	345000	-25.51	20240717	199900	28.56	20240118	345000	-25.51	20240717	199900	28.56	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
141	20241105	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	6000	2	2.34	6259180000	23785	71.17	255000	268000	255000	333000	180000	256500	263156.61	13.86	684	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	23327	10.97	0.43	12	0.27	23931.00	616916.00	345000	20240717	-23.91	199900	20240118	31.32	345000	-23.91	20240717	199900	31.32	20240118	345000	-23.91	20240717	199900	31.32	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
142	20241105	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	5000	2	1.95	5740866000	21809	65.25	255000	268000	255000	333000	180000	256500	263233.80	13.86	1371	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	23238	10.93	0.42	12	0.25	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
143	20241105	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	4500	2	1.75	5286932000	20074	60.06	255000	268000	255000	333000	180000	256500	263372.12	13.86	2119	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	23194	10.91	0.42	12	0.23	23931.00	616916.00	345000	20240717	-24.35	199900	20240118	30.57	345000	-24.35	20240717	199900	30.57	20240118	345000	-24.35	20240717	199900	30.57	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
144	20241105	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263500	7000	2	2.73	4102615000	15537	46.49	255000	268000	255000	333000	180000	256500	264054.52	13.86	4288	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	23416	11.01	0.43	12	0.17	23931.00	616916.00	345000	20240717	-23.62	199900	20240118	31.82	345000	-23.62	20240717	199900	31.82	20240118	345000	-23.62	20240717	199900	31.82	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
145	20241105	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257000	500	2	0.19	431738500	1692	5.06	255000	258000	255000	333000	180000	256500	255164.60	13.86	295	266166	261332	258166	253332	250166	259750	251750	481	76500	5000	194940	500	1	8886471	22838	10.74	0.42	12	0.02	23931.00	616916.00	345000	20240717	-25.51	199900	20240118	28.56	345000	-25.51	20240717	199900	28.56	20240118	345000	-25.51	20240717	199900	28.56	20240118	0.52	N	002380	5000	480 억	1231977	N	N	1369	N	N
146	20241104	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256500	-3500	5	-1.35	8577634500	33330	166.29	261000	263000	255000	338000	182000	260000	257357.08	13.86	-188	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	22794	10.72	0.42	12	0.38	23931.00	616916.00	345000	20240717	-25.65	199900	20240118	28.31	345000	-25.65	20240717	199900	28.31	20240118	345000	-25.65	20240717	199900	28.31	20240118	0.54	N	002380	5000	480 억	1231819	N	N	1369	N	N
147	20241104	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256500	-3500	5	-1.35	7533608500	29261	145.99	261000	263000	255000	338000	182000	260000	257462.44	13.86	-1313	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	22794	10.72	0.42	12	0.33	23931.00	616916.00	345000	20240717	-25.65	199900	20240118	28.31	345000	-25.65	20240717	199900	28.31	20240118	345000	-25.65	20240717	199900	28.31	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
148	20241104	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259500	-500	5	-0.19	5815897500	22605	112.78	261000	263000	255000	338000	182000	260000	257283.68	13.86	-1767	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	23060	10.84	0.42	12	0.25	23931.00	616916.00	345000	20240717	-24.78	199900	20240118	29.81	345000	-24.78	20240717	199900	29.81	20240118	345000	-24.78	20240717	199900	29.81	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
149	20241104	130121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257500	-2500	5	-0.96	4259973500	16556	82.60	261000	263000	255000	338000	182000	260000	257306.93	13.86	-1852	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	22883	10.76	0.42	12	0.19	23931.00	616916.00	345000	20240717	-25.36	199900	20240118	28.81	345000	-25.36	20240717	199900	28.81	20240118	345000	-25.36	20240717	199900	28.81	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
150	20241104	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	257000	-3000	5	-1.15	3463246000	13463	67.17	261000	263000	255000	338000	182000	260000	257241.77	13.86	-2256	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	22838	10.74	0.42	12	0.15	23931.00	616916.00	345000	20240717	-25.51	199900	20240118	28.56	345000	-25.51	20240717	199900	28.56	20240118	345000	-25.51	20240717	199900	28.56	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
151	20241104	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	-4000	5	-1.54	2524300500	9802	48.90	261000	263000	255500	338000	182000	260000	257529.13	13.86	-2485	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	22749	10.70	0.41	12	0.11	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	345000	-25.80	20240717	199900	28.06	20240118	345000	-25.80	20240717	199900	28.06	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
152	20241104	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259000	-1000	5	-0.38	987173500	3827	19.09	261000	263000	256000	338000	182000	260000	257949.70	13.86	-496	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	23016	10.82	0.42	12	0.04	23931.00	616916.00	345000	20240717	-24.93	199900	20240118	29.56	345000	-24.93	20240717	199900	29.56	20240118	345000	-24.93	20240717	199900	29.56	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
153	20241104	090126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263000	3000	2	1.15	14104000	54	0.27	261000	263000	261000	338000	182000	260000	261185.19	13.86	-34	269333	264666	262333	257666	255333	263500	256500	481	78000	5000	197600	500	1	8886471	23371	10.99	0.43	12	0.00	23931.00	616916.00	345000	20240717	-23.77	199900	20240118	31.57	345000	-23.77	20240717	199900	31.57	20240118	345000	-23.77	20240717	199900	31.57	20240118	0.54	N	002380	5000	480 억	1231819	N	N	27	N	N
154	20241101	160124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-2500	5	-0.95	5252892000	19993	67.53	263500	267000	260000	341000	184000	262500	262736.83	13.91	-5349	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23105	10.86	0.42	12	0.22	23931.00	616916.00	345000	20240717	-24.64	199900	20240118	30.07	345000	-24.64	20240717	199900	30.07	20240118	345000	-24.64	20240717	199900	30.07	20240118	0.55	N	002380	5000	480 억	1236020	N	N	27	N	N
155	20241101	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262000	-500	5	-0.19	4654953500	17698	59.78	263500	267000	260500	341000	184000	262500	263021.44	13.91	-4634	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23283	10.95	0.42	12	0.20	23931.00	616916.00	345000	20240717	-24.06	199900	20240118	31.07	345000	-24.06	20240717	199900	31.07	20240118	345000	-24.06	20240717	199900	31.07	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N
156	20241101	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262000	-500	5	-0.19	4089024000	15542	52.50	263500	267000	260500	341000	184000	262500	263095.10	13.91	-3428	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23283	10.95	0.42	12	0.17	23931.00	616916.00	345000	20240717	-24.06	199900	20240118	31.07	345000	-24.06	20240717	199900	31.07	20240118	345000	-24.06	20240717	199900	31.07	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N
157	20241101	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	-1000	5	-0.38	3569894500	13562	45.81	263500	267000	260500	341000	184000	262500	263227.73	13.91	-2783	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23238	10.93	0.42	12	0.15	23931.00	616916.00	345000	20240717	-24.20	199900	20240118	30.82	345000	-24.20	20240717	199900	30.82	20240118	345000	-24.20	20240717	199900	30.82	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N
158	20241101	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262000	-500	5	-0.19	2881881000	10933	36.93	263500	267000	261000	341000	184000	262500	263594.71	13.91	-1458	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23283	10.95	0.42	12	0.12	23931.00	616916.00	345000	20240717	-24.06	199900	20240118	31.07	345000	-24.06	20240717	199900	31.07	20240118	345000	-24.06	20240717	199900	31.07	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N
159	20241101	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	0	3	0.00	2327894000	8821	29.79	263500	267000	261500	341000	184000	262500	263903.64	13.91	-671	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23327	10.97	0.43	12	0.10	23931.00	616916.00	345000	20240717	-23.91	199900	20240118	31.32	345000	-23.91	20240717	199900	31.32	20240118	345000	-23.91	20240717	199900	31.32	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N
160	20241101	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263000	500	2	0.19	1499680000	5665	19.13	263500	267000	262500	341000	184000	262500	264727.27	13.91	-110	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23371	10.99	0.43	12	0.06	23931.00	616916.00	345000	20240717	-23.77	199900	20240118	31.57	345000	-23.77	20240717	199900	31.57	20240118	345000	-23.77	20240717	199900	31.57	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N
161	20241101	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263500	1000	2	0.38	153276500	580	1.96	263500	267000	263000	341000	184000	262500	264269.83	13.91	-144	274166	268332	261166	255332	248166	271250	258250	481	78500	5000	199500	500	1	8886471	23416	11.01	0.43	12	0.01	23931.00	616916.00	345000	20240717	-23.62	199900	20240118	31.82	345000	-23.62	20240717	199900	31.82	20240118	345000	-23.62	20240717	199900	31.82	20240118	0.55	N	002380	5000	480 억	1236020	N	N	12	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History