KissMeData/008730/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36050,1350,2,3.89,2253191350,63284,82.29,34750,36100,34700,45100,24300,34700,35604.39,5.53,0,13445,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8940,-215.87,2.68,12,0.26,-167.00,13460.00,51100,20230213,-29.45,21750,20220728,65.75,51100,-29.45,20230213,29500,22.20,20230629,51100,-29.45,20230213,23200,55.39,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,4164,N,00,N
20230731,150234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35700,1000,2,2.88,1877411450,52840,68.71,34750,36100,34700,45100,24300,34700,35530.12,5.53,0,13198,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8854,-213.77,2.65,12,0.21,-167.00,13460.00,51100,20230213,-30.14,21750,20220728,64.14,51100,-30.14,20230213,29500,21.02,20230629,51100,-30.14,20230213,23200,53.88,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230731,140234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35450,750,2,2.16,1628216650,45872,59.65,34750,36100,34700,45100,24300,34700,35494.78,5.53,0,11721,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8792,-212.28,2.63,12,0.18,-167.00,13460.00,51100,20230213,-30.63,21750,20220728,62.99,51100,-30.63,20230213,29500,20.17,20230629,51100,-30.63,20230213,23200,52.80,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230731,130234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35550,850,2,2.45,1485620200,41854,54.43,34750,36100,34700,45100,24300,34700,35495.30,5.53,0,9802,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8816,-212.87,2.64,12,0.17,-167.00,13460.00,51100,20230213,-30.43,21750,20220728,63.45,51100,-30.43,20230213,29500,20.51,20230629,51100,-30.43,20230213,23200,53.23,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230731,120237,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35850,1150,2,3.31,1343366550,37868,49.24,34750,36100,34700,45100,24300,34700,35474.98,5.53,0,10180,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8891,-214.67,2.66,12,0.15,-167.00,13460.00,51100,20230213,-29.84,21750,20220728,64.83,51100,-29.84,20230213,29500,21.53,20230629,51100,-29.84,20230213,23200,54.53,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230731,110236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35450,750,2,2.16,1111962950,31348,40.76,34750,36100,34700,45100,24300,34700,35471.58,5.53,0,7358,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8792,-212.28,2.63,12,0.13,-167.00,13460.00,51100,20230213,-30.63,21750,20220728,62.99,51100,-30.63,20230213,29500,20.17,20230629,51100,-30.63,20230213,23200,52.80,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230731,100236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35650,950,2,2.74,745164350,21102,27.44,34750,35800,34700,45100,24300,34700,35312.50,5.53,0,4193,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8841,-213.47,2.65,12,0.09,-167.00,13460.00,51100,20230213,-30.23,21750,20220728,63.91,51100,-30.23,20230213,29500,20.85,20230629,51100,-30.23,20230213,23200,53.66,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230731,090234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34750,50,2,0.14,28005200,806,1.05,34750,34750,34700,45100,24300,34700,34745.91,5.53,0,266,36433,35566,34133,33266,31833,36000,33700,148,10400,500,24290,50,1,24800000,8618,-208.08,2.58,12,0.00,-167.00,13460.00,51100,20230213,-32.00,21750,20220728,59.77,51100,-32.00,20230213,29500,17.80,20230629,51100,-32.00,20230213,23200,49.78,20220801,1.49,Y,008730,500,147 억,,1370528,N,N,5100,N,00,N
20230728,160234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34700,1400,2,4.20,2633295100,76697,34.69,33800,35000,32700,43250,23350,33300,34333.50,5.44,0,20183,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8606,-207.78,2.58,12,0.31,-167.00,13460.00,51100,20230213,-32.09,21050,20220727,64.85,51100,-32.09,20230213,29500,17.63,20230629,51100,-32.09,20230213,21750,59.54,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,5100,N,00,N
20230728,150233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34700,1400,2,4.20,2443347600,71221,32.21,33800,35000,32700,43250,23350,33300,34306.56,5.44,0,18455,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8606,-207.78,2.58,12,0.29,-167.00,13460.00,51100,20230213,-32.09,21050,20220727,64.85,51100,-32.09,20230213,29500,17.63,20230629,51100,-32.09,20230213,21750,59.54,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230728,140234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34850,1550,2,4.65,2323723200,67777,30.66,33800,35000,32700,43250,23350,33300,34284.83,5.44,0,17733,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8643,-208.68,2.59,12,0.27,-167.00,13460.00,51100,20230213,-31.80,21050,20220727,65.56,51100,-31.80,20230213,29500,18.14,20230629,51100,-31.80,20230213,21750,60.23,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230728,130234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34800,1500,2,4.50,2104358800,61467,27.80,33800,35000,32700,43250,23350,33300,34235.59,5.44,0,16630,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8630,-208.38,2.59,12,0.25,-167.00,13460.00,51100,20230213,-31.90,21050,20220727,65.32,51100,-31.90,20230213,29500,17.97,20230629,51100,-31.90,20230213,21750,60.00,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230728,120233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34750,1450,2,4.35,1774491200,51997,23.52,33800,34850,32700,43250,23350,33300,34126.80,5.44,0,14727,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8618,-208.08,2.58,12,0.21,-167.00,13460.00,51100,20230213,-32.00,21050,20220727,65.08,51100,-32.00,20230213,29500,17.80,20230629,51100,-32.00,20230213,21750,59.77,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230728,110235,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34550,1250,2,3.75,1458410300,42850,19.38,33800,34850,32700,43250,23350,33300,34035.25,5.44,0,10921,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8568,-206.89,2.57,12,0.17,-167.00,13460.00,51100,20230213,-32.39,21050,20220727,64.13,51100,-32.39,20230213,29500,17.12,20230629,51100,-32.39,20230213,21750,58.85,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230728,100233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34200,900,2,2.70,1118424300,33038,14.94,33800,34700,32700,43250,23350,33300,33852.66,5.44,0,6959,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8482,-204.79,2.54,12,0.13,-167.00,13460.00,51100,20230213,-33.07,21050,20220727,62.47,51100,-33.07,20230213,29500,15.93,20230629,51100,-33.07,20230213,21750,57.24,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230728,090235,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33200,-100,5,-0.30,230908500,6903,3.12,33800,33800,32700,43250,23350,33300,33450.46,5.44,0,-1795,36633,34966,33833,32166,31033,34400,31600,148,9950,500,23310,50,1,24800000,8234,-198.80,2.47,12,0.03,-167.00,13460.00,51100,20230213,-35.03,21050,20220727,57.72,51100,-35.03,20230213,29500,12.54,20230629,51100,-35.03,20230213,21750,52.64,20220728,1.55,Y,008730,500,147 억,,1350337,N,N,11337,N,00,N
20230727,160234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33300,-2200,5,-6.20,7482972550,220463,74.37,35350,35500,32700,46150,24850,35500,33939.85,5.55,43941,-3444,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8258,-199.40,2.47,12,0.89,-167.00,13460.00,51100,20230213,-34.83,21050,20220727,58.19,51100,-34.83,20230213,29500,12.88,20230629,51100,-34.83,20230213,21050,58.19,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,11337,N,00,N
20230727,150232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32950,-2550,5,-7.18,6730161850,197672,66.68,35350,35500,32900,46150,24850,35500,34044.51,5.55,43941,-9242,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8172,-197.31,2.45,12,0.80,-167.00,13460.00,51100,20230213,-35.52,21050,20220727,56.53,51100,-35.52,20230213,29500,11.69,20230629,51100,-35.52,20230213,21050,56.53,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230727,140232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33950,-1550,5,-4.37,5179507850,151272,51.03,35350,35500,33650,46150,24850,35500,34236.74,5.55,43941,-1738,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8420,-203.29,2.52,12,0.61,-167.00,13460.00,51100,20230213,-33.56,21050,20220727,61.28,51100,-33.56,20230213,29500,15.08,20230629,51100,-33.56,20230213,21050,61.28,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230727,130234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33650,-1850,5,-5.21,4483989250,130747,44.10,35350,35500,33650,46150,24850,35500,34291.89,5.55,43941,-581,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8345,-201.50,2.50,12,0.53,-167.00,13460.00,51100,20230213,-34.15,21050,20220727,59.86,51100,-34.15,20230213,29500,14.07,20230629,51100,-34.15,20230213,21050,59.86,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230727,120234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33850,-1650,5,-4.65,3444284000,100072,33.76,35350,35500,33800,46150,24850,35500,34414.22,5.55,43941,8034,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8395,-202.69,2.51,12,0.40,-167.00,13460.00,51100,20230213,-33.76,21050,20220727,60.81,51100,-33.76,20230213,29500,14.75,20230629,51100,-33.76,20230213,21050,60.81,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230727,110233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34400,-1100,5,-3.10,2285964100,66048,22.28,35350,35500,33850,46150,24850,35500,34605.86,5.55,43941,7019,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8531,-205.99,2.56,12,0.27,-167.00,13460.00,51100,20230213,-32.68,21050,20220727,63.42,51100,-32.68,20230213,29500,16.61,20230629,51100,-32.68,20230213,21050,63.42,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230727,100233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35050,-450,5,-1.27,1638763750,47416,15.99,35350,35500,33850,46150,24850,35500,34554.35,5.55,43941,7507,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8692,-209.88,2.60,12,0.19,-167.00,13460.00,51100,20230213,-31.41,21050,20220727,66.51,51100,-31.41,20230213,29500,18.81,20230629,51100,-31.41,20230213,21050,66.51,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230727,090234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35250,-250,5,-0.70,128409850,3643,1.23,35350,35500,35050,46150,24850,35500,35221.30,5.55,43941,1544,39400,37450,35850,33900,32300,36650,33100,148,10650,500,24850,50,1,24800000,8742,-211.08,2.62,12,0.01,-167.00,13460.00,51100,20230213,-31.02,21050,20220727,67.46,51100,-31.02,20230213,29500,19.49,20230629,51100,-31.02,20230213,21050,67.46,20220727,1.54,Y,008730,500,147 억,,1375318,N,N,12588,N,00,N
20230726,160232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35500,-1600,5,-4.31,10731239100,295867,270.87,36600,37800,34250,48200,26000,37100,36271.03,5.37,0,43197,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,8804,-212.57,2.64,12,1.19,-167.00,13460.00,51100,20230213,-30.53,20600,20220725,72.33,51100,-30.53,20230213,29500,20.34,20230629,51100,-30.53,20230213,21050,68.65,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,12588,N,00,N
20230726,150234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,-2000,5,-5.39,10053885550,276602,253.23,36600,37800,34250,48200,26000,37100,36347.84,5.37,0,39815,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,8705,-210.18,2.61,12,1.12,-167.00,13460.00,51100,20230213,-31.31,20600,20220725,70.39,51100,-31.31,20230213,29500,18.98,20230629,51100,-31.31,20230213,21050,66.75,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230726,140234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35150,-1950,5,-5.26,8557605050,233976,214.21,36600,37800,34250,48200,26000,37100,36574.71,5.37,0,36848,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,8717,-210.48,2.61,12,0.94,-167.00,13460.00,51100,20230213,-31.21,20600,20220725,70.63,51100,-31.21,20230213,29500,19.15,20230629,51100,-31.21,20230213,21050,66.98,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230726,130231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37550,450,2,1.21,5549313850,150039,137.36,36600,37800,36350,48200,26000,37100,36985.81,5.37,0,27776,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,9312,-224.85,2.79,12,0.60,-167.00,13460.00,51100,20230213,-26.52,20600,20220725,82.28,51100,-26.52,20230213,29500,27.29,20230629,51100,-26.52,20230213,21050,78.38,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230726,120233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37250,150,2,0.40,4639497500,125594,114.98,36600,37800,36350,48200,26000,37100,36940.44,5.37,0,15011,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,9238,-223.05,2.77,12,0.51,-167.00,13460.00,51100,20230213,-27.10,20600,20220725,80.83,51100,-27.10,20230213,29500,26.27,20230629,51100,-27.10,20230213,21050,76.96,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230726,110232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37200,100,2,0.27,4093277950,110858,101.49,36600,37800,36350,48200,26000,37100,36923.61,5.37,0,11631,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,9226,-222.75,2.76,12,0.45,-167.00,13460.00,51100,20230213,-27.20,20600,20220725,80.58,51100,-27.20,20230213,29500,26.10,20230629,51100,-27.20,20230213,21050,76.72,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230726,100233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36700,-400,5,-1.08,1962988200,53525,49.00,36600,37700,36350,48200,26000,37100,36674.23,5.37,0,13173,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,9102,-219.76,2.73,12,0.22,-167.00,13460.00,51100,20230213,-28.18,20600,20220725,78.16,51100,-28.18,20230213,29500,24.41,20230629,51100,-28.18,20230213,21050,74.35,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230726,090232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37200,100,2,0.27,182952450,4977,4.56,36600,37300,36550,48200,26000,37100,36759.58,5.37,0,2400,39500,38300,37400,36200,35300,37850,35750,148,11100,500,25970,50,1,24800000,9226,-222.75,2.76,12,0.02,-167.00,13460.00,51100,20230213,-27.20,20600,20220725,80.58,51100,-27.20,20230213,29500,26.10,20230629,51100,-27.20,20230213,21050,76.72,20220727,1.53,Y,008730,500,147 억,,1331377,N,N,10507,N,00,N
20230725,160230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37100,-100,5,-0.27,4055177750,109001,72.10,38600,38600,36500,48350,26050,37200,37203.23,5.44,0,-6622,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9201,-222.16,2.76,12,0.44,-167.00,13460.00,51100,20230213,-27.40,20300,20220722,82.76,51100,-27.40,20230213,29500,25.76,20230629,51100,-27.40,20230213,20600,80.10,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,10507,N,00,N
20230725,150229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37000,-200,5,-0.54,3856314450,103627,68.54,38600,38600,36500,48350,26050,37200,37213.44,5.44,0,-7858,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9176,-221.56,2.75,12,0.42,-167.00,13460.00,51100,20230213,-27.59,20300,20220722,82.27,51100,-27.59,20230213,29500,25.42,20230629,51100,-27.59,20230213,20600,79.61,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230725,140230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37100,-100,5,-0.27,3460052500,92924,61.46,38600,38600,36500,48350,26050,37200,37235.37,5.44,0,-8753,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9201,-222.16,2.76,12,0.37,-167.00,13460.00,51100,20230213,-27.40,20300,20220722,82.76,51100,-27.40,20230213,29500,25.76,20230629,51100,-27.40,20230213,20600,80.10,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230725,130231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37150,-50,5,-0.13,3002343250,80632,53.33,38600,38600,36500,48350,26050,37200,37235.22,5.44,0,-9000,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9213,-222.46,2.76,12,0.33,-167.00,13460.00,51100,20230213,-27.30,20300,20220722,83.00,51100,-27.30,20230213,29500,25.93,20230629,51100,-27.30,20230213,20600,80.34,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230725,120231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37300,100,2,0.27,2753043750,73929,48.90,38600,38600,36500,48350,26050,37200,37239.13,5.44,0,-7030,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9250,-223.35,2.77,12,0.30,-167.00,13460.00,51100,20230213,-27.01,20300,20220722,83.74,51100,-27.01,20230213,29500,26.44,20230629,51100,-27.01,20230213,20600,81.07,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230725,110231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37250,50,2,0.13,2567617150,68945,45.60,38600,38600,36500,48350,26050,37200,37241.65,5.44,0,-5943,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9238,-223.05,2.77,12,0.28,-167.00,13460.00,51100,20230213,-27.10,20300,20220722,83.50,51100,-27.10,20230213,29500,26.27,20230629,51100,-27.10,20230213,20600,80.83,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230725,100230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36900,-300,5,-0.81,2021075950,54258,35.89,38600,38600,36500,48350,26050,37200,37249.55,5.44,0,-10045,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9151,-220.96,2.74,12,0.22,-167.00,13460.00,51100,20230213,-27.79,20300,20220722,81.77,51100,-27.79,20230213,29500,25.08,20230629,51100,-27.79,20230213,20600,79.13,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230725,090231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37900,700,2,1.88,341307650,8930,5.91,38600,38600,37550,48350,26050,37200,38243.72,5.44,0,-2985,38733,37966,37133,36366,35533,38350,36750,148,11150,500,26040,50,1,24800000,9399,-226.95,2.82,12,0.04,-167.00,13460.00,51100,20230213,-25.83,20300,20220722,86.70,51100,-25.83,20230213,29500,28.47,20230629,51100,-25.83,20230213,20600,83.98,20220725,1.55,Y,008730,500,147 억,,1349875,N,N,7941,N,00,N
20230724,160231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37200,0,3,0.00,5620278800,151040,128.55,36900,37900,36300,48350,26050,37200,37210.57,5.45,0,2098,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9226,-222.75,2.76,12,0.61,-167.00,13460.00,51100,20230213,-27.20,20050,20220721,85.54,51100,-27.20,20230213,29500,26.10,20230629,51100,-27.20,20230213,20600,80.58,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,7941,N,00,N
20230724,150229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37050,-150,5,-0.40,5400557250,145125,123.52,36900,37900,36300,48350,26050,37200,37213.14,5.45,0,1270,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9188,-221.86,2.75,12,0.59,-167.00,13460.00,51100,20230213,-27.50,20050,20220721,84.79,51100,-27.50,20230213,29500,25.59,20230629,51100,-27.50,20230213,20600,79.85,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230724,140227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37050,-150,5,-0.40,4864567950,130691,111.23,36900,37900,36300,48350,26050,37200,37221.90,5.45,0,-1461,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9188,-221.86,2.75,12,0.53,-167.00,13460.00,51100,20230213,-27.50,20050,20220721,84.79,51100,-27.50,20230213,29500,25.59,20230629,51100,-27.50,20230213,20600,79.85,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230724,130231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37600,400,2,1.08,3961959850,106397,90.56,36900,37900,36300,48350,26050,37200,37237.51,5.45,0,15,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9325,-225.15,2.79,12,0.43,-167.00,13460.00,51100,20230213,-26.42,20050,20220721,87.53,51100,-26.42,20230213,29500,27.46,20230629,51100,-26.42,20230213,20600,82.52,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230724,120229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37250,50,2,0.13,3529239750,94862,80.74,36900,37900,36300,48350,26050,37200,37203.94,5.45,0,1559,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9238,-223.05,2.77,12,0.38,-167.00,13460.00,51100,20230213,-27.10,20050,20220721,85.79,51100,-27.10,20230213,29500,26.27,20230629,51100,-27.10,20230213,20600,80.83,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230724,110231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37300,100,2,0.27,3051174450,82088,69.87,36900,37900,36300,48350,26050,37200,37169.56,5.45,0,2513,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9250,-223.35,2.77,12,0.33,-167.00,13460.00,51100,20230213,-27.01,20050,20220721,86.03,51100,-27.01,20230213,29500,26.44,20230629,51100,-27.01,20230213,20600,81.07,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230724,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37700,500,2,1.34,2103998500,56749,48.30,36900,37850,36300,48350,26050,37200,37075.52,5.45,0,3076,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9350,-225.75,2.80,12,0.23,-167.00,13460.00,51100,20230213,-26.22,20050,20220721,88.03,51100,-26.22,20230213,29500,27.80,20230629,51100,-26.22,20230213,20600,83.01,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230724,090229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37350,150,2,0.40,149090000,4024,3.42,36900,37400,36900,48350,26050,37200,37050.20,5.45,0,1441,38433,37816,37033,36416,35633,37425,36025,148,11150,500,26040,50,1,24800000,9263,-223.65,2.77,12,0.02,-167.00,13460.00,51100,20230213,-26.91,20050,20220721,86.28,51100,-26.91,20230213,29500,26.61,20230629,51100,-26.91,20230213,20600,81.31,20220725,1.54,Y,008730,500,147 억,,1350538,N,N,17027,N,00,N
20230721,160228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37200,-750,5,-1.98,4330086950,117062,48.04,37600,37650,36250,49300,26600,37950,36989.61,5.42,32,-11296,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9226,-222.75,2.76,12,0.47,-167.00,13460.00,51100,20230213,-27.20,20000,20220720,86.00,51100,-27.20,20230213,29500,26.10,20230629,51100,-27.20,20230213,20050,85.54,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,17014,N,00,N
20230721,150230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37200,-750,5,-1.98,4125541700,111557,45.78,37600,37650,36250,49300,26600,37950,36981.47,5.42,32,-10304,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9226,-222.75,2.76,12,0.45,-167.00,13460.00,51100,20230213,-27.20,20000,20220720,86.00,51100,-27.20,20230213,29500,26.10,20230629,51100,-27.20,20230213,20050,85.54,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230721,140228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37250,-700,5,-1.84,3528703900,95518,39.20,37600,37650,36250,49300,26600,37950,36942.82,5.42,32,-7278,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9238,-223.05,2.77,12,0.39,-167.00,13460.00,51100,20230213,-27.10,20000,20220720,86.25,51100,-27.10,20230213,29500,26.27,20230629,51100,-27.10,20230213,20050,85.79,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230721,130227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36950,-1000,5,-2.64,3085148450,83541,34.29,37600,37650,36250,49300,26600,37950,36929.75,5.42,32,-7427,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9164,-221.26,2.75,12,0.34,-167.00,13460.00,51100,20230213,-27.69,20000,20220720,84.75,51100,-27.69,20230213,29500,25.25,20230629,51100,-27.69,20230213,20050,84.29,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230721,120230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37050,-900,5,-2.37,2646076700,71706,29.43,37600,37650,36250,49300,26600,37950,36901.75,5.42,32,-10709,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9188,-221.86,2.75,12,0.29,-167.00,13460.00,51100,20230213,-27.50,20000,20220720,85.25,51100,-27.50,20230213,29500,25.59,20230629,51100,-27.50,20230213,20050,84.79,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230721,110229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36800,-1150,5,-3.03,2217517450,60086,24.66,37600,37650,36250,49300,26600,37950,36905.73,5.42,32,-7223,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9126,-220.36,2.73,12,0.24,-167.00,13460.00,51100,20230213,-27.98,20000,20220720,84.00,51100,-27.98,20230213,29500,24.75,20230629,51100,-27.98,20230213,20050,83.54,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230721,100229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36650,-1300,5,-3.43,1542828350,41619,17.08,37600,37650,36650,49300,26600,37950,37070.29,5.42,32,-2916,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9089,-219.46,2.72,12,0.17,-167.00,13460.00,51100,20230213,-28.28,20000,20220720,83.25,51100,-28.28,20230213,29500,24.24,20230629,51100,-28.28,20230213,20050,82.79,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230721,090229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37650,-300,5,-0.79,169703950,4559,1.87,37600,37650,36900,49300,26600,37950,37223.94,5.42,32,-135,40016,38982,37266,36232,34516,39500,36750,148,11350,500,26560,50,1,24800000,9337,-225.45,2.80,12,0.02,-167.00,13460.00,51100,20230213,-26.32,20000,20220720,88.25,51100,-26.32,20230213,29500,27.63,20230629,51100,-26.32,20230213,20050,87.78,20220721,1.54,Y,008730,500,147 억,,1344024,N,N,79105,N,00,N
20230720,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37950,1800,2,4.98,9120989850,243565,127.59,36300,38300,35550,46950,25350,36150,37447.82,5.39,0,8351,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9412,-227.25,2.82,12,0.98,-167.00,13460.00,51100,20230213,-25.73,19700,20220719,92.64,51100,-25.73,20230213,29500,28.64,20230629,51100,-25.73,20230213,20000,89.75,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,79092,N,00,N
20230720,150228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,38000,1850,2,5.12,8806494850,235278,123.25,36300,38300,35550,46950,25350,36150,37430.32,5.39,0,6510,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9424,-227.54,2.82,12,0.95,-167.00,13460.00,51100,20230213,-25.64,19700,20220719,92.89,51100,-25.64,20230213,29500,28.81,20230629,51100,-25.64,20230213,20000,90.00,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230720,140227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37950,1800,2,4.98,7663384400,205258,107.52,36300,38000,35550,46950,25350,36150,37335.54,5.39,0,485,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9412,-227.25,2.82,12,0.83,-167.00,13460.00,51100,20230213,-25.73,19700,20220719,92.64,51100,-25.73,20230213,29500,28.64,20230629,51100,-25.73,20230213,20000,89.75,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230720,130227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37850,1700,2,4.70,5599281650,150733,78.96,36300,37850,35550,46950,25350,36150,37147.20,5.39,0,-9036,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9387,-226.65,2.81,12,0.61,-167.00,13460.00,51100,20230213,-25.93,19700,20220719,92.13,51100,-25.93,20230213,29500,28.31,20230629,51100,-25.93,20230213,20000,89.25,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230720,120229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37800,1650,2,4.56,5040892750,135953,71.22,36300,37800,35550,46950,25350,36150,37078.39,5.39,0,-12487,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9374,-226.35,2.81,12,0.55,-167.00,13460.00,51100,20230213,-26.03,19700,20220719,91.88,51100,-26.03,20230213,29500,28.14,20230629,51100,-26.03,20230213,20000,89.00,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230720,110228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37250,1100,2,3.04,2663811600,72560,38.01,36300,37500,35550,46950,25350,36150,36712.06,5.39,0,-8304,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9238,-223.05,2.77,12,0.29,-167.00,13460.00,51100,20230213,-27.10,19700,20220719,89.09,51100,-27.10,20230213,29500,26.27,20230629,51100,-27.10,20230213,20000,86.25,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230720,100226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36600,450,2,1.24,1391403600,38341,20.08,36300,37000,35550,46950,25350,36150,36290.33,5.39,0,-10207,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,9077,-219.16,2.72,12,0.15,-167.00,13460.00,51100,20230213,-28.38,19700,20220719,85.79,51100,-28.38,20230213,29500,24.07,20230629,51100,-28.38,20230213,20000,83.00,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230720,090227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35800,-350,5,-0.97,172110050,4781,2.50,36300,36300,35550,46950,25350,36150,35997.86,5.39,0,-2274,39450,37800,36900,35250,34350,37350,34800,148,10800,500,25300,50,1,24800000,8878,-214.37,2.66,12,0.02,-167.00,13460.00,51100,20230213,-29.94,19700,20220719,81.73,51100,-29.94,20230213,29500,21.36,20230629,51100,-29.94,20230213,20000,79.00,20220720,1.45,Y,008730,500,147 억,,1337340,N,N,26304,N,00,N
20230719,160231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36150,-1850,5,-4.87,7002499200,190627,53.88,38050,38550,36000,49400,26600,38000,36734.89,5.49,0,-22477,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,8965,-216.47,2.69,12,0.77,-167.00,13460.00,51100,20230213,-29.26,19700,20220719,83.50,51100,-29.26,20230213,29500,22.54,20230629,51100,-29.26,20230213,19700,83.50,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,26304,N,00,N
20230719,150230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36350,-1650,5,-4.34,6218648450,168941,47.75,38050,38550,36000,49400,26600,38000,36809.59,5.49,0,-21700,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,9015,-217.66,2.70,12,0.68,-167.00,13460.00,51100,20230213,-28.86,19700,20220719,84.52,51100,-28.86,20230213,29500,23.22,20230629,51100,-28.86,20230213,19700,84.52,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230719,140231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36250,-1750,5,-4.61,5689147800,154355,43.63,38050,38550,36000,49400,26600,38000,36857.55,5.49,0,-16745,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,8990,-217.07,2.69,12,0.62,-167.00,13460.00,51100,20230213,-29.06,19700,20220719,84.01,51100,-29.06,20230213,29500,22.88,20230629,51100,-29.06,20230213,19700,84.01,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230719,130228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36350,-1650,5,-4.34,5051714250,136763,38.65,38050,38550,36000,49400,26600,38000,36937.73,5.49,0,-8884,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,9015,-217.66,2.70,12,0.55,-167.00,13460.00,51100,20230213,-28.86,19700,20220719,84.52,51100,-28.86,20230213,29500,23.22,20230629,51100,-28.86,20230213,19700,84.52,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230719,120230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36400,-1600,5,-4.21,4765829350,128908,36.43,38050,38550,36000,49400,26600,38000,36970.78,5.49,0,-8067,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,9027,-217.96,2.70,12,0.52,-167.00,13460.00,51100,20230213,-28.77,19700,20220719,84.77,51100,-28.77,20230213,29500,23.39,20230629,51100,-28.77,20230213,19700,84.77,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230719,110230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36600,-1400,5,-3.68,4246511150,114682,32.41,38050,38550,36000,49400,26600,38000,37028.58,5.49,0,-6279,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,9077,-219.16,2.72,12,0.46,-167.00,13460.00,51100,20230213,-28.38,19700,20220719,85.79,51100,-28.38,20230213,29500,24.07,20230629,51100,-28.38,20230213,19700,85.79,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230719,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36200,-1800,5,-4.74,3092546600,83024,23.47,38050,38550,36000,49400,26600,38000,37248.83,5.49,0,-2752,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,8978,-216.77,2.69,12,0.33,-167.00,13460.00,51100,20230213,-29.16,19700,20220719,83.76,51100,-29.16,20230213,29500,22.71,20230629,51100,-29.16,20230213,19700,83.76,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230719,090230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,38450,450,2,1.18,280287300,7337,2.07,38050,38450,38050,49400,26600,38000,38201.89,5.49,0,-1152,41133,39566,37033,35466,32933,40350,36250,148,11400,500,26600,50,1,24800000,9536,-230.24,2.86,12,0.03,-167.00,13460.00,51100,20230213,-24.76,19700,20220719,95.18,51100,-24.76,20230213,29500,30.34,20230629,51100,-24.76,20230213,19700,95.18,20220719,1.38,Y,008730,500,147 억,,1361856,N,N,16567,N,00,N
20230718,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,38000,2800,2,7.95,13103746650,352675,153.18,34500,38600,34500,45750,24650,35200,37154.78,5.41,0,15504,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9424,-227.54,2.82,12,1.42,-167.00,13460.00,51100,20230213,-25.64,19450,20220715,95.37,51100,-25.64,20230213,29500,28.81,20230629,51100,-25.64,20230213,19700,92.89,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,16564,N,00,N
20230718,150228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,38150,2950,2,8.38,12684573950,341657,148.40,34500,38600,34500,45750,24650,35200,37126.63,5.41,0,15078,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9461,-228.44,2.83,12,1.38,-167.00,13460.00,51100,20230213,-25.34,19450,20220715,96.14,51100,-25.34,20230213,29500,29.32,20230629,51100,-25.34,20230213,19700,93.65,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230718,140227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37100,1900,2,5.40,8699353800,236703,102.81,34500,37450,34500,45750,24650,35200,36752.19,5.41,0,1440,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9201,-222.16,2.76,12,0.95,-167.00,13460.00,51100,20230213,-27.40,19450,20220715,90.75,51100,-27.40,20230213,29500,25.76,20230629,51100,-27.40,20230213,19700,88.32,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230718,130228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37250,2050,2,5.82,7992837350,217623,94.52,34500,37450,34500,45750,24650,35200,36727.91,5.41,0,2338,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9238,-223.05,2.77,12,0.88,-167.00,13460.00,51100,20230213,-27.10,19450,20220715,91.52,51100,-27.10,20230213,29500,26.27,20230629,51100,-27.10,20230213,19700,89.09,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230718,120229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36800,1600,2,4.55,7051354350,192222,83.49,34500,37450,34500,45750,24650,35200,36683.39,5.41,0,-485,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9126,-220.36,2.73,12,0.78,-167.00,13460.00,51100,20230213,-27.98,19450,20220715,89.20,51100,-27.98,20230213,29500,24.75,20230629,51100,-27.98,20230213,19700,86.80,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230718,110229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36900,1700,2,4.83,6288319500,171540,74.51,34500,37450,34500,45750,24650,35200,36658.04,5.41,0,-2346,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9151,-220.96,2.74,12,0.69,-167.00,13460.00,51100,20230213,-27.79,19450,20220715,89.72,51100,-27.79,20230213,29500,25.08,20230629,51100,-27.79,20230213,19700,87.31,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230718,100226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37100,1900,2,5.40,4242888500,116305,50.52,34500,37250,34500,45750,24650,35200,36480.71,5.41,0,-7017,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,9201,-222.16,2.76,12,0.47,-167.00,13460.00,51100,20230213,-27.40,19450,20220715,90.75,51100,-27.40,20230213,29500,25.76,20230629,51100,-27.40,20230213,19700,88.32,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230718,090226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34800,-400,5,-1.14,87548400,2529,1.10,34500,34850,34500,45750,24650,35200,34617.79,5.41,0,264,36633,35916,35083,34366,33533,35500,33950,148,10550,500,24640,50,1,24800000,8630,-208.38,2.59,12,0.01,-167.00,13460.00,51100,20230213,-31.90,19450,20220715,78.92,51100,-31.90,20230213,29500,17.97,20230629,51100,-31.90,20230213,19700,76.65,20220719,1.33,Y,008730,500,147 억,,1341574,N,N,15926,N,00,N
20230717,160228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35200,-800,5,-2.22,8054601100,230148,34.15,35800,35800,34250,46800,25200,36000,34997.40,5.50,0,-24225,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8730,-210.78,2.62,12,0.93,-167.00,13460.00,51100,20230213,-31.12,18800,20220714,87.23,51100,-31.12,20230213,29500,19.32,20230629,51100,-31.12,20230213,19700,78.68,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,15926,N,00,N
20230717,150227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34750,-1250,5,-3.47,7615425750,217519,32.27,35800,35800,34250,46800,25200,36000,35010.39,5.50,0,-24838,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8618,-208.08,2.58,12,0.88,-167.00,13460.00,51100,20230213,-32.00,18800,20220714,84.84,51100,-32.00,20230213,29500,17.80,20230629,51100,-32.00,20230213,19700,76.40,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230717,140228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34950,-1050,5,-2.92,6284008400,179229,26.59,35800,35800,34250,46800,25200,36000,35061.33,5.50,0,-25772,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8668,-209.28,2.60,12,0.72,-167.00,13460.00,51100,20230213,-31.60,18800,20220714,85.90,51100,-31.60,20230213,29500,18.47,20230629,51100,-31.60,20230213,19700,77.41,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230717,130226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35350,-650,5,-1.81,5592823500,159528,23.67,35800,35800,34250,46800,25200,36000,35058.56,5.50,0,-25226,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8767,-211.68,2.63,12,0.64,-167.00,13460.00,51100,20230213,-30.82,18800,20220714,88.03,51100,-30.82,20230213,29500,19.83,20230629,51100,-30.82,20230213,19700,79.44,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230717,120229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35350,-650,5,-1.81,5123620000,146286,21.70,35800,35800,34250,46800,25200,36000,35024.67,5.50,0,-29025,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8767,-211.68,2.63,12,0.59,-167.00,13460.00,51100,20230213,-30.82,18800,20220714,88.03,51100,-30.82,20230213,29500,19.83,20230629,51100,-30.82,20230213,19700,79.44,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230717,110226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35350,-650,5,-1.81,4721300600,134892,20.01,35800,35800,34250,46800,25200,36000,35000.59,5.50,0,-30064,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8767,-211.68,2.63,12,0.54,-167.00,13460.00,51100,20230213,-30.82,18800,20220714,88.03,51100,-30.82,20230213,29500,19.83,20230629,51100,-30.82,20230213,19700,79.44,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230717,100227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35150,-850,5,-2.36,3733311850,106925,15.86,35800,35800,34250,46800,25200,36000,34915.23,5.50,0,-26102,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8717,-210.48,2.61,12,0.43,-167.00,13460.00,51100,20230213,-31.21,18800,20220714,86.97,51100,-31.21,20230213,29500,19.15,20230629,51100,-31.21,20230213,19700,78.43,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230717,090227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,-900,5,-2.50,418137450,11853,1.76,35800,35800,34750,46800,25200,36000,35276.87,5.50,0,-692,41666,38832,36166,33332,30666,40250,34750,148,10800,500,25200,50,1,24800000,8705,-210.18,2.61,12,0.05,-167.00,13460.00,51100,20230213,-31.31,18800,20220714,86.70,51100,-31.31,20230213,29500,18.98,20230629,51100,-31.31,20230213,19700,78.17,20220719,1.38,Y,008730,500,147 억,,1362938,N,N,36186,N,00,N
20230714,160225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36000,3100,2,9.42,24512310150,671491,562.25,33600,39000,33500,42750,23050,32900,36504.96,5.54,0,-3894,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,8928,-215.57,2.67,12,2.71,-167.00,13460.00,51100,20230213,-29.55,18600,20220713,93.55,51100,-29.55,20230213,29500,22.03,20230629,51100,-29.55,20230213,18800,91.49,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,36182,N,00,N
20230714,150227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36000,3100,2,9.42,23610809250,646363,541.21,33600,39000,33500,42750,23050,32900,36528.71,5.54,0,1071,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,8928,-215.57,2.67,12,2.61,-167.00,13460.00,51100,20230213,-29.55,18600,20220713,93.55,51100,-29.55,20230213,29500,22.03,20230629,51100,-29.55,20230213,18800,91.49,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230714,140227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36050,3150,2,9.57,22417004750,613069,513.33,33600,39000,33500,42750,23050,32900,36565.22,5.54,0,-2169,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,8940,-215.87,2.68,12,2.47,-167.00,13460.00,51100,20230213,-29.45,18600,20220713,93.82,51100,-29.45,20230213,29500,22.20,20230629,51100,-29.45,20230213,18800,91.76,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230714,130225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36250,3350,2,10.18,21047699250,575078,481.52,33600,39000,33500,42750,23050,32900,36599.73,5.54,0,672,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,8990,-217.07,2.69,12,2.32,-167.00,13460.00,51100,20230213,-29.06,18600,20220713,94.89,51100,-29.06,20230213,29500,22.88,20230629,51100,-29.06,20230213,18800,92.82,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230714,120226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36300,3400,2,10.33,19996600900,546008,457.18,33600,39000,33500,42750,23050,32900,36623.27,5.54,0,4995,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,9002,-217.37,2.70,12,2.20,-167.00,13460.00,51100,20230213,-28.96,18600,20220713,95.16,51100,-28.96,20230213,29500,23.05,20230629,51100,-28.96,20230213,18800,93.09,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230714,110226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,36900,4000,2,12.16,18042746650,492478,412.36,33600,39000,33500,42750,23050,32900,36636.66,5.54,0,9151,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,9151,-220.96,2.74,12,1.99,-167.00,13460.00,51100,20230213,-27.79,18600,20220713,98.39,51100,-27.79,20230213,29500,25.08,20230629,51100,-27.79,20230213,18800,96.28,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230714,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,37500,4600,2,13.98,13115461550,359492,301.01,33600,39000,33500,42750,23050,32900,36483.32,5.54,0,-7148,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,9300,-224.55,2.79,12,1.45,-167.00,13460.00,51100,20230213,-26.61,18600,20220713,101.61,51100,-26.61,20230213,29500,27.12,20230629,51100,-26.61,20230213,18800,99.47,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230714,090227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33800,900,2,2.74,241872300,7188,6.02,33600,33950,33500,42750,23050,32900,33649.46,5.54,0,-2744,34133,33516,32983,32366,31833,33825,32675,148,9850,500,23030,50,1,24800000,8382,-202.40,2.51,12,0.03,-167.00,13460.00,51100,20230213,-33.86,18600,20220713,81.72,51100,-33.86,20230213,29500,14.58,20230629,51100,-33.86,20230213,18800,79.79,20220714,1.41,Y,008730,500,147 억,,1374189,N,N,9540,N,00,N
20230713,160226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,150,2,0.46,3941300000,119290,82.09,32750,33600,32450,42550,22950,32750,33039.65,5.51,0,-12745,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8159,-197.01,2.44,12,0.48,-167.00,13460.00,51100,20230213,-35.62,18500,20220712,77.84,51100,-35.62,20230213,29500,11.53,20230629,51100,-35.62,20230213,18600,76.88,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,9540,N,00,N
20230713,150224,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33000,250,2,0.76,3560906400,107740,74.14,32750,33600,32450,42550,22950,32750,33050.92,5.51,0,-9486,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8184,-197.60,2.45,12,0.43,-167.00,13460.00,51100,20230213,-35.42,18500,20220712,78.38,51100,-35.42,20230213,29500,11.86,20230629,51100,-35.42,20230213,18600,77.42,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230713,140224,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32700,-50,5,-0.15,3256850400,98516,67.79,32750,33600,32450,42550,22950,32750,33059.10,5.51,0,-10965,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8110,-195.81,2.43,12,0.40,-167.00,13460.00,51100,20230213,-36.01,18500,20220712,76.76,51100,-36.01,20230213,29500,10.85,20230629,51100,-36.01,20230213,18600,75.81,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230713,130225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32750,0,3,0.00,2783186200,84108,57.88,32750,33600,32450,42550,22950,32750,33090.62,5.51,0,-9031,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8122,-196.11,2.43,12,0.34,-167.00,13460.00,51100,20230213,-35.91,18500,20220712,77.03,51100,-35.91,20230213,29500,11.02,20230629,51100,-35.91,20230213,18600,76.08,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230713,120223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32850,100,2,0.31,2249814700,67828,46.68,32750,33600,32450,42550,22950,32750,33169.41,5.51,0,-9597,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8147,-196.71,2.44,12,0.27,-167.00,13460.00,51100,20230213,-35.71,18500,20220712,77.57,51100,-35.71,20230213,29500,11.36,20230629,51100,-35.71,20230213,18600,76.61,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230713,110226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33300,550,2,1.68,1665102700,50126,34.49,32750,33600,32450,42550,22950,32750,33218.34,5.51,0,-4441,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8258,-199.40,2.47,12,0.20,-167.00,13460.00,51100,20230213,-34.83,18500,20220712,80.00,51100,-34.83,20230213,29500,12.88,20230629,51100,-34.83,20230213,18600,79.03,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230713,100226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,700,2,2.14,1249315500,37681,25.93,32750,33600,32450,42550,22950,32750,33155.05,5.51,0,-3839,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8296,-200.30,2.49,12,0.15,-167.00,13460.00,51100,20230213,-34.54,18500,20220712,80.81,51100,-34.54,20230213,29500,13.39,20230629,51100,-34.54,20230213,18600,79.84,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230713,090210,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32500,-250,5,-0.76,60360300,1852,1.27,32750,32800,32450,42550,22950,32750,32591.95,5.51,0,-7,34150,33450,32600,31900,31050,33800,32250,148,9800,500,22920,50,1,24800000,8060,-194.61,2.41,12,0.01,-167.00,13460.00,51100,20230213,-36.40,18500,20220712,75.68,51100,-36.40,20230213,29500,10.17,20230629,51100,-36.40,20230213,18600,74.73,20220713,1.40,Y,008730,500,147 억,,1367720,N,N,15941,N,00,N
20230712,160223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32750,850,2,2.66,4751409800,145264,89.57,32100,33300,31750,41450,22350,31900,32708.75,5.57,0,-13061,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8122,-196.11,2.43,12,0.59,-167.00,13460.00,51100,20230213,-35.91,18500,20220712,77.03,51100,-35.91,20230213,29500,11.02,20230629,51100,-35.91,20230213,18500,77.03,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,15941,N,00,N
20230712,150223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32650,750,2,2.35,4613266900,141041,86.96,32100,33300,31750,41450,22350,31900,32708.69,5.57,0,-13892,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8097,-195.51,2.43,12,0.57,-167.00,13460.00,51100,20230213,-36.11,18500,20220712,76.49,51100,-36.11,20230213,29500,10.68,20230629,51100,-36.11,20230213,18500,76.49,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230712,140222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33000,1100,2,3.45,3980262650,121744,75.06,32100,33300,31750,41450,22350,31900,32693.71,5.57,0,-7556,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8184,-197.60,2.45,12,0.49,-167.00,13460.00,51100,20230213,-35.42,18500,20220712,78.38,51100,-35.42,20230213,29500,11.86,20230629,51100,-35.42,20230213,18500,78.38,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230712,130223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32850,950,2,2.98,3688428400,112882,69.60,32100,33300,31750,41450,22350,31900,32675.08,5.57,0,-7318,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8147,-196.71,2.44,12,0.46,-167.00,13460.00,51100,20230213,-35.71,18500,20220712,77.57,51100,-35.71,20230213,29500,11.36,20230629,51100,-35.71,20230213,18500,77.57,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230712,120223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32600,700,2,2.19,3208019550,98241,60.57,32100,33300,31750,41450,22350,31900,32654.59,5.57,0,-6254,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8085,-195.21,2.42,12,0.40,-167.00,13460.00,51100,20230213,-36.20,18500,20220712,76.22,51100,-36.20,20230213,29500,10.51,20230629,51100,-36.20,20230213,18500,76.22,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230712,110223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32700,800,2,2.51,2922966000,89498,55.18,32100,33300,31750,41450,22350,31900,32659.57,5.57,0,-2241,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8110,-195.81,2.43,12,0.36,-167.00,13460.00,51100,20230213,-36.01,18500,20220712,76.76,51100,-36.01,20230213,29500,10.85,20230629,51100,-36.01,20230213,18500,76.76,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230712,100225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32750,850,2,2.66,2482371000,76009,46.87,32100,33300,31750,41450,22350,31900,32658.91,5.57,0,3479,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,8122,-196.11,2.43,12,0.31,-167.00,13460.00,51100,20230213,-35.91,18500,20220712,77.03,51100,-35.91,20230213,29500,11.02,20230629,51100,-35.91,20230213,18500,77.03,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230712,090223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31800,-100,5,-0.31,134978500,4218,2.60,32100,32100,31800,41450,22350,31900,32000.59,5.57,0,-2415,32833,32366,31533,31066,30233,32600,31300,148,9550,500,22330,50,1,24800000,7886,-190.42,2.36,12,0.02,-167.00,13460.00,51100,20230213,-37.77,18500,20220712,71.89,51100,-37.77,20230213,29500,7.80,20230629,51100,-37.77,20230213,18500,71.89,20220712,1.40,Y,008730,500,147 억,,1380291,N,N,16589,N,00,N
20230711,160221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,1650,2,5.45,5104183600,161651,207.24,30700,32000,30700,39300,21200,30250,31575.06,5.57,0,-7226,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7911,-191.02,2.37,12,0.65,-167.00,13460.00,51100,20230213,-37.57,18500,20220712,72.43,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,18500,72.43,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,16589,N,00,N
20230711,150221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31650,1400,2,4.63,4712928500,149355,191.48,30700,32000,30700,39300,21200,30250,31555.23,5.57,0,-8466,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7849,-189.52,2.35,12,0.60,-167.00,13460.00,51100,20230213,-38.06,18500,20220712,71.08,51100,-38.06,20230213,29500,7.29,20230629,51100,-38.06,20230213,18500,71.08,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230711,140220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31550,1300,2,4.30,4282761950,135748,174.03,30700,32000,30700,39300,21200,30250,31549.37,5.57,0,-6930,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7824,-188.92,2.34,12,0.55,-167.00,13460.00,51100,20230213,-38.26,18500,20220712,70.54,51100,-38.26,20230213,29500,6.95,20230629,51100,-38.26,20230213,18500,70.54,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230711,130220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31550,1300,2,4.30,3906015500,123811,158.73,30700,32000,30700,39300,21200,30250,31548.23,5.57,0,-7159,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7824,-188.92,2.34,12,0.50,-167.00,13460.00,51100,20230213,-38.26,18500,20220712,70.54,51100,-38.26,20230213,29500,6.95,20230629,51100,-38.26,20230213,18500,70.54,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230711,120221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,1650,2,5.45,3616414950,114659,147.00,30700,32000,30700,39300,21200,30250,31540.63,5.57,0,-5440,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7911,-191.02,2.37,12,0.46,-167.00,13460.00,51100,20230213,-37.57,18500,20220712,72.43,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,18500,72.43,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230711,110222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31550,1300,2,4.30,3132132700,99346,127.37,30700,32000,30700,39300,21200,30250,31527.54,5.57,0,-1218,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7824,-188.92,2.34,12,0.40,-167.00,13460.00,51100,20230213,-38.26,18500,20220712,70.54,51100,-38.26,20230213,29500,6.95,20230629,51100,-38.26,20230213,18500,70.54,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230711,100222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31350,1100,2,3.64,2330093800,73778,94.59,30700,32000,30700,39300,21200,30250,31582.54,5.57,0,8577,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7775,-187.72,2.33,12,0.30,-167.00,13460.00,51100,20230213,-38.65,18500,20220712,69.46,51100,-38.65,20230213,29500,6.27,20230629,51100,-38.65,20230213,18500,69.46,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230711,090221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31500,1250,2,4.13,378622350,12062,15.46,30700,31600,30700,39300,21200,30250,31389.87,5.57,0,-374,31616,30932,30566,29882,29516,30750,29700,148,9050,500,21170,50,1,24800000,7812,-188.62,2.34,12,0.05,-167.00,13460.00,51100,20230213,-38.36,18500,20220712,70.27,51100,-38.36,20230213,29500,6.78,20230629,51100,-38.36,20230213,18500,70.27,20220712,1.39,Y,008730,500,147 억,,1382019,N,N,9010,N,00,N
20230710,160222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30250,50,2,0.17,2390290900,77923,128.60,30400,31250,30200,39250,21150,30200,30675.17,5.60,0,-3506,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7502,-181.14,2.25,12,0.31,-167.00,13460.00,51100,20230213,-40.80,18500,20220712,63.51,51100,-40.80,20230213,29500,2.54,20230629,51100,-40.80,20230213,18500,63.51,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9010,N,00,N
20230710,150221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,200,2,0.66,2183515500,71113,117.36,30400,31250,30200,39250,21150,30200,30704.87,5.60,0,-2871,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7539,-182.04,2.26,12,0.29,-167.00,13460.00,51100,20230213,-40.51,18500,20220712,64.32,51100,-40.51,20230213,29500,3.05,20230629,51100,-40.51,20230213,18500,64.32,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230710,140218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30700,500,2,1.66,1889813800,61477,101.46,30400,31250,30200,39250,21150,30200,30740.18,5.60,0,-1091,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7614,-183.83,2.28,12,0.25,-167.00,13460.00,51100,20230213,-39.92,18500,20220712,65.95,51100,-39.92,20230213,29500,4.07,20230629,51100,-39.92,20230213,18500,65.95,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230710,130217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30800,600,2,1.99,1575183800,51253,84.59,30400,31250,30200,39250,21150,30200,30733.49,5.60,0,-600,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7638,-184.43,2.29,12,0.21,-167.00,13460.00,51100,20230213,-39.73,18500,20220712,66.49,51100,-39.73,20230213,29500,4.41,20230629,51100,-39.73,20230213,18500,66.49,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230710,120221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30600,400,2,1.32,1285513600,41827,69.03,30400,31250,30200,39250,21150,30200,30734.06,5.60,0,851,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7589,-183.23,2.27,12,0.17,-167.00,13460.00,51100,20230213,-40.12,18500,20220712,65.41,51100,-40.12,20230213,29500,3.73,20230629,51100,-40.12,20230213,18500,65.41,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230710,110221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30800,600,2,1.99,1154464550,37558,61.98,30400,31250,30200,39250,21150,30200,30738.18,5.60,0,1854,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7638,-184.43,2.29,12,0.15,-167.00,13460.00,51100,20230213,-39.73,18500,20220712,66.49,51100,-39.73,20230213,29500,4.41,20230629,51100,-39.73,20230213,18500,66.49,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230710,100221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30550,350,2,1.16,628360800,20511,33.85,30400,31250,30200,39250,21150,30200,30635.31,5.60,0,2311,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7576,-182.93,2.27,12,0.08,-167.00,13460.00,51100,20230213,-40.22,18500,20220712,65.14,51100,-40.22,20230213,29500,3.56,20230629,51100,-40.22,20230213,18500,65.14,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230710,090220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30250,50,2,0.17,27810700,919,1.52,30400,30400,30200,39250,21150,30200,30261.92,5.60,0,207,30833,30516,30033,29716,29233,30675,29875,148,9050,500,21140,50,1,24800000,7502,-181.14,2.25,12,0.00,-167.00,13460.00,51100,20230213,-40.80,18500,20220712,63.51,51100,-40.80,20230213,29500,2.54,20230629,51100,-40.80,20230213,18500,63.51,20220712,1.43,Y,008730,500,147 억,,1388154,N,N,9201,N,00,N
20230707,160219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30200,300,2,1.00,1818291700,60548,81.76,29600,30350,29550,38850,20950,29900,30029.98,5.63,0,-6894,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7490,-180.84,2.24,12,0.24,-167.00,13460.00,51100,20230213,-40.90,18500,20220712,63.24,51100,-40.90,20230213,29500,2.37,20230629,51100,-40.90,20230213,18500,63.24,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,9201,N,00,N
20230707,150220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30150,250,2,0.84,1722641750,57377,77.48,29600,30350,29550,38850,20950,29900,30023.21,5.63,0,-7465,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7477,-180.54,2.24,12,0.23,-167.00,13460.00,51100,20230213,-41.00,18500,20220712,62.97,51100,-41.00,20230213,29500,2.20,20230629,51100,-41.00,20230213,18500,62.97,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230707,140222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30000,100,2,0.33,1480215900,49303,66.58,29600,30350,29550,38850,20950,29900,30022.84,5.63,0,-6355,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7440,-179.64,2.23,12,0.20,-167.00,13460.00,51100,20230213,-41.29,18500,20220712,62.16,51100,-41.29,20230213,29500,1.69,20230629,51100,-41.29,20230213,18500,62.16,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230707,130221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30150,250,2,0.84,1413053800,47065,63.55,29600,30350,29550,38850,20950,29900,30023.45,5.63,0,-6331,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7477,-180.54,2.24,12,0.19,-167.00,13460.00,51100,20230213,-41.00,18500,20220712,62.97,51100,-41.00,20230213,29500,2.20,20230629,51100,-41.00,20230213,18500,62.97,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230707,120220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29850,-50,5,-0.17,1292689000,43054,58.14,29600,30350,29550,38850,20950,29900,30024.83,5.63,0,-5660,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7403,-178.74,2.22,12,0.17,-167.00,13460.00,51100,20230213,-41.59,18500,20220712,61.35,51100,-41.59,20230213,29500,1.19,20230629,51100,-41.59,20230213,18500,61.35,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230707,110220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,0,3,0.00,1140755150,37964,51.27,29600,30350,29550,38850,20950,29900,30048.34,5.63,0,-3915,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7415,-179.04,2.22,12,0.15,-167.00,13460.00,51100,20230213,-41.49,18500,20220712,61.62,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18500,61.62,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230707,100221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30250,350,2,1.17,626681000,20799,28.09,29600,30350,29550,38850,20950,29900,30130.34,5.63,0,-1829,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7502,-181.14,2.25,12,0.08,-167.00,13460.00,51100,20230213,-40.80,18500,20220712,63.51,51100,-40.80,20230213,29500,2.54,20230629,51100,-40.80,20230213,18500,63.51,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230707,090219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,0,3,0.00,33513550,1131,1.53,29600,29900,29550,38850,20950,29900,29631.79,5.63,0,95,30866,30382,30066,29582,29266,30225,29425,148,8950,500,20930,50,1,24800000,7415,-179.04,2.22,12,0.00,-167.00,13460.00,51100,20230213,-41.49,18500,20220712,61.62,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18500,61.62,20220712,1.43,Y,008730,500,147 억,,1395499,N,N,11329,N,00,N
20230706,160218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,-600,5,-1.97,2211087500,73688,80.95,30550,30550,29750,39650,21350,30500,30006.07,5.77,0,-26384,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7415,-179.04,2.22,12,0.30,-167.00,13460.00,51100,20230213,-41.49,18500,20220712,61.62,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18500,61.62,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,11329,N,00,N
20230706,150221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29800,-700,5,-2.30,1960764400,65305,71.74,30550,30550,29750,39650,21350,30500,30024.72,5.77,0,-23277,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7390,-178.44,2.21,12,0.26,-167.00,13460.00,51100,20230213,-41.68,18500,20220712,61.08,51100,-41.68,20230213,29500,1.02,20230629,51100,-41.68,20230213,18500,61.08,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230706,140219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29850,-650,5,-2.13,1713452250,57009,62.63,30550,30550,29750,39650,21350,30500,30055.82,5.77,0,-21215,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7403,-178.74,2.22,12,0.23,-167.00,13460.00,51100,20230213,-41.59,18500,20220712,61.35,51100,-41.59,20230213,29500,1.19,20230629,51100,-41.59,20230213,18500,61.35,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230706,130219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30000,-500,5,-1.64,1362690500,45257,49.72,30550,30550,29900,39650,21350,30500,30110.05,5.77,0,-16932,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7440,-179.64,2.23,12,0.18,-167.00,13460.00,51100,20230213,-41.29,18500,20220712,62.16,51100,-41.29,20230213,29500,1.69,20230629,51100,-41.29,20230213,18500,62.16,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230706,120219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30050,-450,5,-1.48,1021113350,33855,37.19,30550,30550,30000,39650,21350,30500,30161.37,5.77,0,-10309,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7452,-179.94,2.23,12,0.14,-167.00,13460.00,51100,20230213,-41.19,18500,20220712,62.43,51100,-41.19,20230213,29500,1.86,20230629,51100,-41.19,20230213,18500,62.43,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230706,110221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30200,-300,5,-0.98,731570900,24222,26.61,30550,30550,30050,39650,21350,30500,30202.75,5.77,0,-5680,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7490,-180.84,2.24,12,0.10,-167.00,13460.00,51100,20230213,-40.90,18500,20220712,63.24,51100,-40.90,20230213,29500,2.37,20230629,51100,-40.90,20230213,18500,63.24,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230706,100218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30200,-300,5,-0.98,555149650,18371,20.18,30550,30550,30050,39650,21350,30500,30218.80,5.77,0,-5460,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7490,-180.84,2.24,12,0.07,-167.00,13460.00,51100,20230213,-40.90,18500,20220712,63.24,51100,-40.90,20230213,29500,2.37,20230629,51100,-40.90,20230213,18500,63.24,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230706,090218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30350,-150,5,-0.49,44329950,1454,1.60,30550,30550,30350,39650,21350,30500,30488.27,5.77,0,-990,31366,30932,30366,29932,29366,31150,30150,148,9150,500,21350,50,1,24800000,7527,-181.74,2.25,12,0.01,-167.00,13460.00,51100,20230213,-40.61,18500,20220712,64.05,51100,-40.61,20230213,29500,2.88,20230629,51100,-40.61,20230213,18500,64.05,20220712,1.42,Y,008730,500,147 억,,1431430,N,N,2497,N,00,N
20230705,160219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30500,600,2,2.01,2744922600,90459,133.29,29900,30800,29800,38850,20950,29900,30344.34,5.69,0,12308,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7564,-182.63,2.27,12,0.36,-167.00,13460.00,51100,20230213,-40.31,18450,20220704,65.31,51100,-40.31,20230213,29500,3.39,20230629,51100,-40.31,20230213,18500,64.86,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,2497,N,00,N
20230705,150218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30650,750,2,2.51,2428421050,80080,118.00,29900,30800,29800,38850,20950,29900,30324.94,5.69,0,11420,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7601,-183.53,2.28,12,0.32,-167.00,13460.00,51100,20230213,-40.02,18450,20220704,66.12,51100,-40.02,20230213,29500,3.90,20230629,51100,-40.02,20230213,18500,65.68,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230705,140217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30500,600,2,2.01,2082509150,68778,101.34,29900,30800,29800,38850,20950,29900,30278.71,5.69,0,7700,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7564,-182.63,2.27,12,0.28,-167.00,13460.00,51100,20230213,-40.31,18450,20220704,65.31,51100,-40.31,20230213,29500,3.39,20230629,51100,-40.31,20230213,18500,64.86,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230705,130216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30300,400,2,1.34,1738036050,57429,84.62,29900,30800,29800,38850,20950,29900,30264.08,5.69,0,4063,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7514,-181.44,2.25,12,0.23,-167.00,13460.00,51100,20230213,-40.70,18450,20220704,64.23,51100,-40.70,20230213,29500,2.71,20230629,51100,-40.70,20230213,18500,63.78,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230705,120217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30350,450,2,1.51,1495841950,49425,72.83,29900,30800,29800,38850,20950,29900,30264.89,5.69,0,3788,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7527,-181.74,2.25,12,0.20,-167.00,13460.00,51100,20230213,-40.61,18450,20220704,64.50,51100,-40.61,20230213,29500,2.88,20230629,51100,-40.61,20230213,18500,64.05,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230705,110217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30100,200,2,0.67,1042477250,34468,50.79,29900,30800,29800,38850,20950,29900,30244.79,5.69,0,2765,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7465,-180.24,2.24,12,0.14,-167.00,13460.00,51100,20230213,-41.10,18450,20220704,63.14,51100,-41.10,20230213,29500,2.03,20230629,51100,-41.10,20230213,18500,62.70,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230705,100218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30500,600,2,2.01,753232550,24893,36.68,29900,30800,29800,38850,20950,29900,30258.81,5.69,0,3500,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7564,-182.63,2.27,12,0.10,-167.00,13460.00,51100,20230213,-40.31,18450,20220704,65.31,51100,-40.31,20230213,29500,3.39,20230629,51100,-40.31,20230213,18500,64.86,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230705,090217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,0,3,0.00,29069250,973,1.43,29900,29900,29800,38850,20950,29900,29875.90,5.69,0,-34,31100,30500,30150,29550,29200,30325,29375,148,8950,500,20930,50,1,24800000,7415,-179.04,2.22,12,0.00,-167.00,13460.00,51100,20230213,-41.49,18450,20220704,62.06,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18500,61.62,20220712,1.47,Y,008730,500,147 억,,1410412,N,N,9155,N,00,N
20230704,160216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,-800,5,-2.61,2034460400,67689,80.56,30700,30750,29800,39900,21500,30700,30056.29,5.74,0,-14998,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7415,-179.04,2.22,12,0.27,-167.00,13460.00,51100,20230213,-41.49,18450,20220704,62.06,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18450,62.06,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,9155,N,00,N
20230704,150215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29950,-750,5,-2.44,1854036900,61659,73.39,30700,30750,29800,39900,21500,30700,30069.20,5.74,0,-14157,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7428,-179.34,2.23,12,0.25,-167.00,13460.00,51100,20230213,-41.39,18450,20220704,62.33,51100,-41.39,20230213,29500,1.53,20230629,51100,-41.39,20230213,18450,62.33,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230704,140217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,-800,5,-2.61,1429112000,47455,56.48,30700,30750,29800,39900,21500,30700,30115.10,5.74,0,-10586,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7415,-179.04,2.22,12,0.19,-167.00,13460.00,51100,20230213,-41.49,18450,20220704,62.06,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18450,62.06,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230704,130215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29900,-800,5,-2.61,1256475450,41689,49.62,30700,30750,29800,39900,21500,30700,30139.26,5.74,0,-8913,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7415,-179.04,2.22,12,0.17,-167.00,13460.00,51100,20230213,-41.49,18450,20220704,62.06,51100,-41.49,20230213,29500,1.36,20230629,51100,-41.49,20230213,18450,62.06,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230704,120216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30000,-700,5,-2.28,1134867650,37630,44.79,30700,30750,29800,39900,21500,30700,30158.59,5.74,0,-8162,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7440,-179.64,2.23,12,0.15,-167.00,13460.00,51100,20230213,-41.29,18450,20220704,62.60,51100,-41.29,20230213,29500,1.69,20230629,51100,-41.29,20230213,18450,62.60,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230704,110213,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29950,-750,5,-2.44,1011350350,33510,39.88,30700,30750,29800,39900,21500,30700,30180.55,5.74,0,-7249,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7428,-179.34,2.23,12,0.14,-167.00,13460.00,51100,20230213,-41.39,18450,20220704,62.33,51100,-41.39,20230213,29500,1.53,20230629,51100,-41.39,20230213,18450,62.33,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230704,100214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30250,-450,5,-1.47,463880450,15287,18.19,30700,30750,30100,39900,21500,30700,30344.77,5.74,0,-1635,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7502,-181.14,2.25,12,0.06,-167.00,13460.00,51100,20230213,-40.80,18450,20220704,63.96,51100,-40.80,20230213,29500,2.54,20230629,51100,-40.80,20230213,18450,63.96,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230704,090214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,-300,5,-0.98,64419600,2114,2.52,30700,30750,30250,39900,21500,30700,30472.85,5.74,0,-446,31633,31166,30733,30266,29833,31400,30500,148,9200,500,21490,50,1,24800000,7539,-182.04,2.26,12,0.01,-167.00,13460.00,51100,20230213,-40.51,18450,20220704,64.77,51100,-40.51,20230213,29500,3.05,20230629,51100,-40.51,20230213,18450,64.77,20220704,1.50,Y,008730,500,147 억,,1422599,N,N,7919,N,00,N
20230703,160213,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30700,600,2,1.99,2573254200,83595,118.48,30300,31200,30300,39100,21100,30100,30782.41,5.79,0,-18149,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7614,-183.83,2.28,12,0.34,-167.00,13460.00,51100,20230213,-39.92,18450,20220704,66.40,51100,-39.92,20230213,29500,4.07,20230629,51100,-39.92,20230213,18450,66.40,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,7919,N,00,N
20230703,150214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30650,550,2,1.83,2357322900,76563,108.51,30300,31200,30300,39100,21100,30100,30789.32,5.79,0,-15576,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7601,-183.53,2.28,12,0.31,-167.00,13460.00,51100,20230213,-40.02,18450,20220704,66.12,51100,-40.02,20230213,29500,3.90,20230629,51100,-40.02,20230213,18450,66.12,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N
20230703,140214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30750,650,2,2.16,1879684650,60963,86.40,30300,31200,30300,39100,21100,30100,30833.20,5.79,0,-9214,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7626,-184.13,2.28,12,0.25,-167.00,13460.00,51100,20230213,-39.82,18450,20220704,66.67,51100,-39.82,20230213,29500,4.24,20230629,51100,-39.82,20230213,18450,66.67,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N
20230703,130212,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30800,700,2,2.33,1615781700,52384,74.24,30300,31200,30300,39100,21100,30100,30844.95,5.79,0,-7941,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7638,-184.43,2.29,12,0.21,-167.00,13460.00,51100,20230213,-39.73,18450,20220704,66.94,51100,-39.73,20230213,29500,4.41,20230629,51100,-39.73,20230213,18450,66.94,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N
20230703,120214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30750,650,2,2.16,1325240600,42935,60.85,30300,31200,30300,39100,21100,30100,30866.21,5.79,0,-3709,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7626,-184.13,2.28,12,0.17,-167.00,13460.00,51100,20230213,-39.82,18450,20220704,66.67,51100,-39.82,20230213,29500,4.24,20230629,51100,-39.82,20230213,18450,66.67,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N
20230703,110214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30700,600,2,1.99,1153857400,37357,52.95,30300,31200,30300,39100,21100,30100,30887.31,5.79,0,-3242,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7614,-183.83,2.28,12,0.15,-167.00,13460.00,51100,20230213,-39.92,18450,20220704,66.40,51100,-39.92,20230213,29500,4.07,20230629,51100,-39.92,20230213,18450,66.40,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N
20230703,100211,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31000,900,2,2.99,603553850,19609,27.79,30300,31100,30300,39100,21100,30100,30779.43,5.79,0,-264,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7688,-185.63,2.30,12,0.08,-167.00,13460.00,51100,20230213,-39.33,18450,20220704,68.02,51100,-39.33,20230213,29500,5.08,20230629,51100,-39.33,20230213,18450,68.02,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N
20230703,090212,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,300,2,1.00,47737450,1570,2.23,30300,30600,30300,39100,21100,30100,30406.02,5.79,0,-714,30900,30500,30050,29650,29200,30700,29850,148,9000,500,21070,50,1,24800000,7539,-182.04,2.26,12,0.01,-167.00,13460.00,51100,20230213,-40.51,18450,20220704,64.77,51100,-40.51,20230213,29500,3.05,20230629,51100,-40.51,20230213,18450,64.77,20220704,1.53,Y,008730,500,147 억,,1435007,N,N,13288,N,00,N