KissMeData/009830/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37850	1200	2	3.27	70888201100	1877021	53.01	36750	38350	36750	47600	25700	36650	37766.49	23.47	0	103351	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	65061	20.31	0.81	12	1.09	1864.00	46878.00	69740	20220915	-45.73	35750	20230728	5.87	62255	-39.20	20230112	35750	5.87	20230728	57000	-33.60	20230331	35750	5.87	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	143962	N	N
3	20230731	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37900	1250	2	3.41	64763120900	1715218	48.44	36750	38350	36750	47600	25700	36650	37758.26	23.47	0	102871	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	65147	20.33	0.81	12	1.00	1864.00	46878.00	69740	20220915	-45.66	35750	20230728	6.01	62255	-39.12	20230112	35750	6.01	20230728	57000	-33.51	20230331	35750	6.01	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
4	20230731	140243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37900	1250	2	3.41	58211207450	1542246	43.56	36750	38350	36750	47600	25700	36650	37744.77	23.47	0	123477	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	65147	20.33	0.81	12	0.90	1864.00	46878.00	69740	20220915	-45.66	35750	20230728	6.01	62255	-39.12	20230112	35750	6.01	20230728	57000	-33.51	20230331	35750	6.01	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
5	20230731	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	38100	1450	2	3.96	53020885500	1405623	39.70	36750	38350	36750	47600	25700	36650	37720.92	23.47	0	123228	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	65491	20.44	0.81	12	0.82	1864.00	46878.00	69740	20220915	-45.37	35750	20230728	6.57	62255	-38.80	20230112	35750	6.57	20230728	57000	-33.16	20230331	35750	6.57	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
6	20230731	120247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	38100	1450	2	3.96	45960271650	1220819	34.48	36750	38300	36750	47600	25700	36650	37647.46	23.47	0	93565	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	65491	20.44	0.81	12	0.71	1864.00	46878.00	69740	20220915	-45.37	35750	20230728	6.57	62255	-38.80	20230112	35750	6.57	20230728	57000	-33.16	20230331	35750	6.57	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
7	20230731	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37750	1100	2	3.00	38393477000	1021986	28.86	36750	38250	36750	47600	25700	36650	37567.94	23.47	0	70048	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	64889	20.25	0.81	12	0.59	1864.00	46878.00	69740	20220915	-45.87	35750	20230728	5.59	62255	-39.36	20230112	35750	5.59	20230728	57000	-33.77	20230331	35750	5.59	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
8	20230731	100246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	37800	1150	2	3.14	23264093650	623610	17.61	36750	37900	36750	47600	25700	36650	37306.01	23.47	0	36761	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	64975	20.28	0.81	12	0.36	1864.00	46878.00	69740	20220915	-45.80	35750	20230728	5.73	62255	-39.28	20230112	35750	5.73	20230728	57000	-33.68	20230331	35750	5.73	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
9	20230731	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36800	150	2	0.41	963066850	26174	0.74	36750	37100	36750	47600	25700	36650	36797.43	23.47	0	1044	39116	37882	36816	35582	34516	37350	35050	8757	10950	5000	27120	50	1	171892536	63256	19.74	0.79	12	0.02	1864.00	46878.00	69740	20220915	-47.23	35750	20230728	2.94	62255	-40.89	20230112	35750	2.94	20230728	57000	-35.44	20230331	35750	2.94	20230728	1.51	Y	009830	5000	8756 억	40337482	N	N	397368	N	N
10	20230728	160244	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	36650	-1800	5	-4.68	128440294000	3526190	96.54	37850	38050	35750	49950	26950	38450	36423.24	23.75	0	-589677	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	62999	19.66	0.78	12	2.05	1864.00	46878.00	69740	20220915	-47.45	35750	20230728	2.52	62255	-41.13	20230112	35750	2.52	20230728	57000	-35.70	20230331	35750	2.52	20230728	1.49	Y	009830	5000	8756 억	40832751	N	N	397368	N	N
11	20230728	150243	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	36650	-1800	5	-4.68	121545160050	3338020	91.39	37850	38050	35750	49950	26950	38450	36411.53	23.75	0	-579279	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	62999	19.66	0.78	12	1.94	1864.00	46878.00	69740	20220915	-47.45	35750	20230728	2.52	62255	-41.13	20230112	35750	2.52	20230728	57000	-35.70	20230331	35750	2.52	20230728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
12	20230728	140243	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	36550	-1900	5	-4.94	106602296600	2930058	80.22	37850	38050	35750	49950	26950	38450	36381.37	23.75	0	-612886	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	62827	19.61	0.78	12	1.70	1864.00	46878.00	69740	20220915	-47.59	35750	20230728	2.24	62255	-41.29	20230112	35750	2.24	20230728	57000	-35.88	20230331	35750	2.24	20230728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
13	20230728	130244	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	36600	-1850	5	-4.81	97834833850	2689987	73.65	37850	38050	35750	49950	26950	38450	36368.96	23.75	0	-615990	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	62913	19.64	0.78	12	1.56	1864.00	46878.00	69740	20220915	-47.52	35750	20230728	2.38	62255	-41.21	20230112	35750	2.38	20230728	57000	-35.79	20230331	35750	2.38	20230728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
14	20230728	120242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	36500	-1950	5	-5.07	88087569800	2423401	66.35	37850	38050	35750	49950	26950	38450	36347.57	23.75	0	-612910	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	62741	19.58	0.78	12	1.41	1864.00	46878.00	69740	20220915	-47.66	35750	20230728	2.10	62255	-41.37	20230112	35750	2.10	20230728	57000	-35.96	20230331	35750	2.10	20230728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
15	20230728	110244	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	36200	-2250	5	-5.85	76695422400	2108192	57.72	37850	38050	35750	49950	26950	38450	36378.40	23.75	0	-574618	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	62225	19.42	0.77	12	1.23	1864.00	46878.00	69740	20220915	-48.09	35750	20230728	1.26	62255	-41.85	20230112	35750	1.26	20230728	57000	-36.49	20230331	35750	1.26	20230728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
16	20230728	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36050	-2400	5	-6.24	53625305400	1469917	40.24	37850	38050	36000	49950	26950	38450	36480.06	23.75	0	-464346	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	61967	19.34	0.77	12	0.86	1864.00	46878.00	69740	20220915	-48.31	36000	20230728	0.14	62255	-42.09	20230112	36000	0.14	20230728	57000	-36.75	20230331	35850	0.56	20220728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
17	20230728	090244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	36850	-1600	5	-4.16	6195188100	166233	4.55	37850	38050	36450	49950	26950	38450	37258.48	23.75	0	-55120	44216	41332	39666	36782	35116	40500	35950	8757	11500	5000	28450	50	1	171892536	63342	19.77	0.79	12	0.10	1864.00	46878.00	69740	20220915	-47.16	36450	20230728	1.10	62255	-40.81	20230112	36450	1.10	20230728	57000	-35.35	20230331	35850	2.79	20220728	1.49	Y	009830	5000	8756 억	40832751	N	N	406051	N	N
18	20230727	160244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	38450	-3150	5	-7.57	142631534800	3625495	251.57	41650	42550	38000	54000	29150	41600	39343.28	24.19	-94803	-761819	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	66093	20.63	0.82	12	2.11	1864.00	46878.00	69740	20220915	-44.87	38000	20230727	1.18	62255	-38.24	20230112	38000	1.18	20230727	57000	-32.54	20230331	34100	12.76	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	406051	N	N
19	20230727	150242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	38100	-3500	5	-8.41	130658344550	3313458	229.92	41650	42550	38000	54000	29150	41600	39432.60	24.19	-94803	-678415	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	65491	20.44	0.81	12	1.93	1864.00	46878.00	69740	20220915	-45.37	38000	20230727	0.26	62255	-38.80	20230112	38000	0.26	20230727	57000	-33.16	20230331	34100	11.73	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
20	20230727	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	39100	-2500	5	-6.01	74683337500	1856322	128.81	41650	42550	38300	54000	29150	41600	40231.86	24.19	-94803	-291606	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	67210	20.98	0.83	12	1.08	1864.00	46878.00	69740	20220915	-43.93	38300	20230727	2.09	62255	-37.19	20230112	38300	2.09	20230727	57000	-31.40	20230331	34100	14.66	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
21	20230727	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41850	250	2	0.60	21474567700	509999	35.39	41650	42550	41600	54000	29150	41600	42107.11	24.19	-94803	249	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	71937	22.45	0.89	12	0.30	1864.00	46878.00	69740	20220915	-39.99	40450	20230707	3.46	62255	-32.78	20230112	40450	3.46	20230707	57000	-26.58	20230331	34100	22.73	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
22	20230727	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41800	200	2	0.48	17507339950	414965	28.79	41650	42550	41600	54000	29150	41600	42189.96	24.19	-94803	23199	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	71851	22.42	0.89	12	0.24	1864.00	46878.00	69740	20220915	-40.06	40450	20230707	3.34	62255	-32.86	20230112	40450	3.34	20230707	57000	-26.67	20230331	34100	22.58	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
23	20230727	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42150	550	2	1.32	13620389400	322432	22.37	41650	42550	41600	54000	29150	41600	42242.73	24.19	-94803	60501	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	72453	22.61	0.90	12	0.19	1864.00	46878.00	69740	20220915	-39.56	40450	20230707	4.20	62255	-32.29	20230112	40450	4.20	20230707	57000	-26.05	20230331	34100	23.61	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
24	20230727	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42400	800	2	1.92	9715118050	230204	15.97	41650	42550	41600	54000	29150	41600	42202.29	24.19	-94803	52407	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	72882	22.75	0.90	12	0.13	1864.00	46878.00	69740	20220915	-39.20	40450	20230707	4.82	62255	-31.89	20230112	40450	4.82	20230707	57000	-25.61	20230331	34100	24.34	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
25	20230727	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41900	300	2	0.72	712562400	17084	1.19	41650	42000	41600	54000	29150	41600	41709.54	24.19	-94803	-2321	43533	42566	42033	41066	40533	42300	40800	8757	12425	5000	30780	50	1	171892536	72023	22.48	0.89	12	0.01	1864.00	46878.00	69740	20220915	-39.92	40450	20230707	3.58	62255	-32.70	20230112	40450	3.58	20230707	57000	-26.49	20230331	34100	22.87	20220727	1.51	Y	009830	5000	8756 억	41588211	N	N	99316	N	N
26	20230726	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41600	-1450	5	-3.37	59917667750	1432431	130.05	43000	43000	41500	55900	30150	43050	41829.75	24.25	0	-81021	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	71507	22.32	0.89	12	0.83	1864.00	46878.00	69740	20220915	-40.35	40450	20230707	2.84	62255	-33.18	20230112	40450	2.84	20230707	57000	-27.02	20230331	34100	21.99	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	99316	N	N
27	20230726	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41750	-1300	5	-3.02	55258643800	1320549	119.89	43000	43000	41500	55900	30150	43050	41845.20	24.25	0	-75128	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	71765	22.40	0.89	12	0.77	1864.00	46878.00	69740	20220915	-40.13	40450	20230707	3.21	62255	-32.94	20230112	40450	3.21	20230707	57000	-26.75	20230331	34100	22.43	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
28	20230726	140243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41600	-1450	5	-3.37	50023694200	1194968	108.49	43000	43000	41500	55900	30150	43050	41861.95	24.25	0	-74635	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	71507	22.32	0.89	12	0.70	1864.00	46878.00	69740	20220915	-40.35	40450	20230707	2.84	62255	-33.18	20230112	40450	2.84	20230707	57000	-27.02	20230331	34100	21.99	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
29	20230726	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41850	-1200	5	-2.79	38544812650	919400	83.47	43000	43000	41500	55900	30150	43050	41923.87	24.25	0	2283	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	71937	22.45	0.89	12	0.53	1864.00	46878.00	69740	20220915	-39.99	40450	20230707	3.46	62255	-32.78	20230112	40450	3.46	20230707	57000	-26.58	20230331	34100	22.73	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
30	20230726	120242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42150	-900	5	-2.09	33705516800	804297	73.02	43000	43000	41500	55900	30150	43050	41906.80	24.25	0	-16315	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	72453	22.61	0.90	12	0.47	1864.00	46878.00	69740	20220915	-39.56	40450	20230707	4.20	62255	-32.29	20230112	40450	4.20	20230707	57000	-26.05	20230331	34100	23.61	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
31	20230726	110241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41800	-1250	5	-2.90	29223107400	697601	63.33	43000	43000	41500	55900	30150	43050	41890.86	24.25	0	-61041	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	71851	22.42	0.89	12	0.41	1864.00	46878.00	69740	20220915	-40.06	40450	20230707	3.34	62255	-32.86	20230112	40450	3.34	20230707	57000	-26.67	20230331	34100	22.58	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
32	20230726	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41850	-1200	5	-2.79	17598556150	418742	38.02	43000	43000	41750	55900	30150	43050	42027.20	24.25	0	-84065	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	71937	22.45	0.89	12	0.24	1864.00	46878.00	69740	20220915	-39.99	40450	20230707	3.46	62255	-32.78	20230112	40450	3.46	20230707	57000	-26.58	20230331	34100	22.73	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
33	20230726	090241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42450	-600	5	-1.39	1242135500	29058	2.64	43000	43000	42450	55900	30150	43050	42746.74	24.25	0	-11852	44216	43632	42866	42282	41516	43250	41900	8757	12875	5000	31850	50	1	171892536	72968	22.77	0.91	12	0.02	1864.00	46878.00	69740	20220915	-39.13	40450	20230707	4.94	62255	-31.81	20230112	40450	4.94	20230707	57000	-25.53	20230331	34100	24.49	20220727	1.50	Y	009830	5000	8756 억	41683014	N	N	77072	N	N
34	20230725	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43050	-150	5	-0.35	46911782050	1095951	110.59	43200	43450	42100	56100	30250	43200	42804.35	24.06	0	215612	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	74000	23.10	0.92	12	0.64	1864.00	46878.00	69740	20220915	-38.27	40450	20230707	6.43	62255	-30.85	20230112	40450	6.43	20230707	57000	-24.47	20230331	33250	29.47	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	77072	N	N
35	20230725	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42950	-250	5	-0.58	43708358000	1021363	103.07	43200	43450	42100	56100	30250	43200	42793.97	24.06	0	191883	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	73828	23.04	0.92	12	0.59	1864.00	46878.00	69740	20220915	-38.41	40450	20230707	6.18	62255	-31.01	20230112	40450	6.18	20230707	57000	-24.65	20230331	33250	29.17	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
36	20230725	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43000	-200	5	-0.46	39662241150	927139	93.56	43200	43450	42100	56100	30250	43200	42778.97	24.06	0	170548	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	73914	23.07	0.92	12	0.54	1864.00	46878.00	69740	20220915	-38.34	40450	20230707	6.30	62255	-30.93	20230112	40450	6.30	20230707	57000	-24.56	20230331	33250	29.32	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
37	20230725	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43300	100	2	0.23	34516963300	807878	81.52	43200	43450	42100	56100	30250	43200	42725.20	24.06	0	169117	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	74429	23.23	0.92	12	0.47	1864.00	46878.00	69740	20220915	-37.91	40450	20230707	7.05	62255	-30.45	20230112	40450	7.05	20230707	57000	-24.04	20230331	33250	30.23	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
38	20230725	120241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43050	-150	5	-0.35	29137174000	683343	68.96	43200	43350	42100	56100	30250	43200	42638.79	24.06	0	133828	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	74000	23.10	0.92	12	0.40	1864.00	46878.00	69740	20220915	-38.27	40450	20230707	6.43	62255	-30.85	20230112	40450	6.43	20230707	57000	-24.47	20230331	33250	29.47	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
39	20230725	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42700	-500	5	-1.16	23371937500	549215	55.42	43200	43350	42100	56100	30250	43200	42554.63	24.06	0	75825	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	73398	22.91	0.91	12	0.32	1864.00	46878.00	69740	20220915	-38.77	40450	20230707	5.56	62255	-31.41	20230112	40450	5.56	20230707	57000	-25.09	20230331	33250	28.42	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
40	20230725	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42350	-850	5	-1.97	15057622250	352926	35.61	43200	43350	42250	56100	30250	43200	42664.41	24.06	0	33586	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	72796	22.72	0.90	12	0.21	1864.00	46878.00	69740	20220915	-39.27	40450	20230707	4.70	62255	-31.97	20230112	40450	4.70	20230707	57000	-25.70	20230331	33250	27.37	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
41	20230725	090240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43100	-100	5	-0.23	1516880650	35140	3.55	43200	43350	43000	56100	30250	43200	43166.34	24.06	0	244	44466	43832	43266	42632	42066	43550	42350	8757	12925	5000	31960	50	1	171892536	74086	23.12	0.92	12	0.02	1864.00	46878.00	69740	20220915	-38.20	40450	20230707	6.55	62255	-30.77	20230112	40450	6.55	20230707	57000	-24.39	20230331	33250	29.62	20220725	1.49	Y	009830	5000	8756 억	41352021	N	N	82848	N	N
42	20230724	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43200	-950	5	-2.15	42421768900	983659	118.16	43750	43900	42700	57300	30950	44150	43125.90	23.97	5950	117710	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74258	23.18	0.92	12	0.57	1864.00	46878.00	69740	20220915	-38.06	40450	20230707	6.80	62255	-30.61	20230112	40450	6.80	20230707	57000	-24.21	20230331	33250	29.92	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	82848	N	N
43	20230724	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43150	-1000	5	-2.27	39452907650	914920	109.90	43750	43900	42700	57300	30950	44150	43121.32	23.97	5950	106179	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74172	23.15	0.92	12	0.53	1864.00	46878.00	69740	20220915	-38.13	40450	20230707	6.67	62255	-30.69	20230112	40450	6.67	20230707	57000	-24.30	20230331	33250	29.77	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
44	20230724	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43050	-1100	5	-2.49	35030889300	812560	97.61	43750	43900	42700	57300	30950	44150	43111.33	23.97	5950	91076	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74000	23.10	0.92	12	0.47	1864.00	46878.00	69740	20220915	-38.27	40450	20230707	6.43	62255	-30.85	20230112	40450	6.43	20230707	57000	-24.47	20230331	33250	29.47	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
45	20230724	130239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43300	-850	5	-1.93	29986430250	695799	83.58	43750	43900	42700	57300	30950	44150	43095.89	23.97	5950	71450	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74429	23.23	0.92	12	0.40	1864.00	46878.00	69740	20220915	-37.91	40450	20230707	7.05	62255	-30.45	20230112	40450	7.05	20230707	57000	-24.04	20230331	33250	30.23	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
46	20230724	120238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43200	-950	5	-2.15	25995056100	603496	72.49	43750	43900	42700	57300	30950	44150	43073.52	23.97	5950	39416	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74258	23.18	0.92	12	0.35	1864.00	46878.00	69740	20220915	-38.06	40450	20230707	6.80	62255	-30.61	20230112	40450	6.80	20230707	57000	-24.21	20230331	33250	29.92	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
47	20230724	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43300	-850	5	-1.93	20684630750	480808	57.76	43750	43900	42700	57300	30950	44150	43019.77	23.97	5950	-5867	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74429	23.23	0.92	12	0.28	1864.00	46878.00	69740	20220915	-37.91	40450	20230707	7.05	62255	-30.45	20230112	40450	7.05	20230707	57000	-24.04	20230331	33250	30.23	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
48	20230724	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42900	-1250	5	-2.83	14629931700	340203	40.87	43750	43900	42700	57300	30950	44150	43002.40	23.97	5950	-43473	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	73742	23.02	0.92	12	0.20	1864.00	46878.00	69740	20220915	-38.49	40450	20230707	6.06	62255	-31.09	20230112	40450	6.06	20230707	57000	-24.74	20230331	33250	29.02	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
49	20230724	090237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43300	-850	5	-1.93	1700506300	39015	4.69	43750	43900	43300	57300	30950	44150	43581.06	23.97	5950	-8462	44983	44566	44133	43716	43283	44350	43500	8757	13175	5000	32670	50	1	171892536	74429	23.23	0.92	12	0.02	1864.00	46878.00	69740	20220915	-37.91	40450	20230707	7.05	62255	-30.45	20230112	40450	7.05	20230707	57000	-24.04	20230331	33250	30.23	20220725	1.49	Y	009830	5000	8756 억	41206157	N	N	64133	N	N
50	20230721	160237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44150	-300	5	-0.67	36543870650	828202	93.24	44200	44550	43700	57700	31150	44450	44124.12	23.97	-5253	2295	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	75891	23.69	0.94	12	0.48	1864.00	46878.00	69740	20220915	-36.69	40450	20230707	9.15	62255	-29.08	20230112	40450	9.15	20230707	57000	-22.54	20230331	32750	34.81	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	64133	N	N
51	20230721	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44050	-400	5	-0.90	26805053200	607503	68.39	44200	44550	43700	57700	31150	44450	44123.17	23.97	-5253	-4495	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	75719	23.63	0.94	12	0.35	1864.00	46878.00	69740	20220915	-36.84	40450	20230707	8.90	62255	-29.24	20230112	40450	8.90	20230707	57000	-22.72	20230331	32750	34.50	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
52	20230721	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44050	-400	5	-0.90	22367422850	506828	57.06	44200	44550	43700	57700	31150	44450	44132.00	23.97	-5253	14921	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	75719	23.63	0.94	12	0.29	1864.00	46878.00	69740	20220915	-36.84	40450	20230707	8.90	62255	-29.24	20230112	40450	8.90	20230707	57000	-22.72	20230331	32750	34.50	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
53	20230721	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44200	-250	5	-0.56	18147262350	411094	46.28	44200	44550	43700	57700	31150	44450	44143.61	23.97	-5253	40158	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	75977	23.71	0.94	12	0.24	1864.00	46878.00	69740	20220915	-36.62	40450	20230707	9.27	62255	-29.00	20230112	40450	9.27	20230707	57000	-22.46	20230331	32750	34.96	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
54	20230721	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44450	0	3	0.00	15800184500	358222	40.33	44200	44550	43700	57700	31150	44450	44106.97	23.97	-5253	31737	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	76406	23.85	0.95	12	0.21	1864.00	46878.00	69740	20220915	-36.26	40450	20230707	9.89	62255	-28.60	20230112	40450	9.89	20230707	57000	-22.02	20230331	32750	35.73	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
55	20230721	110238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44200	-250	5	-0.56	12449335250	282745	31.83	44200	44350	43700	57700	31150	44450	44029.83	23.97	-5253	16262	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	75977	23.71	0.94	12	0.16	1864.00	46878.00	69740	20220915	-36.62	40450	20230707	9.27	62255	-29.00	20230112	40450	9.27	20230707	57000	-22.46	20230331	32750	34.96	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
56	20230721	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44050	-400	5	-0.90	8494789100	193068	21.74	44200	44350	43700	57700	31150	44450	43998.28	23.97	-5253	10934	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	75719	23.63	0.94	12	0.11	1864.00	46878.00	69740	20220915	-36.84	40450	20230707	8.90	62255	-29.24	20230112	40450	8.90	20230707	57000	-22.72	20230331	32750	34.50	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
57	20230721	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44300	-150	5	-0.34	914827850	20704	2.33	44200	44350	44050	57700	31150	44450	44182.32	23.97	-5253	6173	45916	45182	44516	43782	43116	45550	44150	8757	13275	5000	32890	50	1	171892536	76148	23.77	0.95	12	0.01	1864.00	46878.00	69740	20220915	-36.48	40450	20230707	9.52	62255	-28.84	20230112	40450	9.52	20230707	57000	-22.28	20230331	32750	35.27	20220721	1.50	Y	009830	5000	8756 억	41202498	N	N	125024	N	N
58	20230720	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44450	0	3	0.00	39201260550	880057	106.48	44250	45250	43850	57700	31150	44450	44544.59	23.95	0	18099	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	76406	23.85	0.95	12	0.51	1864.00	46878.00	69740	20220915	-36.26	40450	20230707	9.89	62255	-28.60	20230112	40450	9.89	20230707	57000	-22.02	20230331	32750	35.73	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	125024	N	N
59	20230720	150237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44500	50	2	0.11	35817066650	803999	97.28	44250	45250	43850	57700	31150	44450	44548.70	23.95	0	13492	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	76492	23.87	0.95	12	0.47	1864.00	46878.00	69740	20220915	-36.19	40450	20230707	10.01	62255	-28.52	20230112	40450	10.01	20230707	57000	-21.93	20230331	32750	35.88	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
60	20230720	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44500	50	2	0.11	32173824550	722135	87.37	44250	45250	43850	57700	31150	44450	44553.82	23.95	0	13001	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	76492	23.87	0.95	12	0.42	1864.00	46878.00	69740	20220915	-36.19	40450	20230707	10.01	62255	-28.52	20230112	40450	10.01	20230707	57000	-21.93	20230331	32750	35.88	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
61	20230720	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44400	-50	5	-0.11	28646037900	642660	77.75	44250	45250	43850	57700	31150	44450	44574.26	23.95	0	14750	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	76320	23.82	0.95	12	0.37	1864.00	46878.00	69740	20220915	-36.33	40450	20230707	9.77	62255	-28.68	20230112	40450	9.77	20230707	57000	-22.11	20230331	32750	35.57	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
62	20230720	120238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44450	0	3	0.00	25712649850	576579	69.76	44250	45250	43850	57700	31150	44450	44595.31	23.95	0	34905	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	76406	23.85	0.95	12	0.34	1864.00	46878.00	69740	20220915	-36.26	40450	20230707	9.89	62255	-28.60	20230112	40450	9.89	20230707	57000	-22.02	20230331	32750	35.73	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
63	20230720	110237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44750	300	2	0.67	16197876050	364365	44.08	44250	44800	43850	57700	31150	44450	44455.09	23.95	0	27891	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	76922	24.01	0.95	12	0.21	1864.00	46878.00	69740	20220915	-35.83	40450	20230707	10.63	62255	-28.12	20230112	40450	10.63	20230707	57000	-21.49	20230331	32750	36.64	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
64	20230720	100234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44800	350	2	0.79	11266291650	253752	30.70	44250	44800	43850	57700	31150	44450	44398.73	23.95	0	30499	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	77008	24.03	0.96	12	0.15	1864.00	46878.00	69740	20220915	-35.76	40450	20230707	10.75	62255	-28.04	20230112	40450	10.75	20230707	57000	-21.40	20230331	32750	36.79	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
65	20230720	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44000	-450	5	-1.01	1182268050	26828	3.25	44250	44250	43850	57700	31150	44450	44061.58	23.95	0	5399	45483	44966	43983	43466	42483	45225	43725	8757	13275	5000	32890	50	1	171892536	75633	23.61	0.94	12	0.02	1864.00	46878.00	69740	20220915	-36.91	40450	20230707	8.78	62255	-29.32	20230112	40450	8.78	20230707	57000	-22.81	20230331	32750	34.35	20220721	1.51	Y	009830	5000	8756 억	41171543	N	N	88422	N	N
66	20230719	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44450	450	2	1.02	36138018450	821920	46.85	44000	44500	43000	57200	30800	44000	43966.27	23.95	0	14055	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	76406	23.85	0.95	12	0.48	1864.00	46878.00	69740	20220915	-36.26	38488	20220718	15.49	62255	-28.60	20230112	40450	9.89	20230707	57000	-22.02	20230331	32450	36.98	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	88422	N	N
67	20230719	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44350	350	2	0.80	32182636100	732882	41.78	44000	44500	43000	57200	30800	44000	43912.29	23.95	0	-1326	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	76234	23.79	0.95	12	0.43	1864.00	46878.00	69740	20220915	-36.41	38488	20220718	15.23	62255	-28.76	20230112	40450	9.64	20230707	57000	-22.19	20230331	32450	36.67	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
68	20230719	140240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44250	250	2	0.57	26186881700	597706	34.07	44000	44350	43000	57200	30800	44000	43811.92	23.95	0	32947	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	76062	23.74	0.94	12	0.35	1864.00	46878.00	69740	20220915	-36.55	38488	20220718	14.97	62255	-28.92	20230112	40450	9.39	20230707	57000	-22.37	20230331	32450	36.36	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
69	20230719	130237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44150	150	2	0.34	22786980000	520688	29.68	44000	44350	43000	57200	30800	44000	43762.65	23.95	0	43280	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	75891	23.69	0.94	12	0.30	1864.00	46878.00	69740	20220915	-36.69	38488	20220718	14.71	62255	-29.08	20230112	40450	9.15	20230707	57000	-22.54	20230331	32450	36.06	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
70	20230719	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44000	0	3	0.00	19136299400	438047	24.97	44000	44250	43000	57200	30800	44000	43684.60	23.95	0	28074	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	75633	23.61	0.94	12	0.25	1864.00	46878.00	69740	20220915	-36.91	38488	20220718	14.32	62255	-29.32	20230112	40450	8.78	20230707	57000	-22.81	20230331	32450	35.59	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
71	20230719	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43950	-50	5	-0.11	15616576250	358241	20.42	44000	44200	43000	57200	30800	44000	43590.96	23.95	0	14139	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	75547	23.58	0.94	12	0.21	1864.00	46878.00	69740	20220915	-36.98	38488	20220718	14.19	62255	-29.40	20230112	40450	8.65	20230707	57000	-22.89	20230331	32450	35.44	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
72	20230719	100237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43650	-350	5	-0.80	11165999200	256969	14.65	44000	44000	43000	57200	30800	44000	43450.05	23.95	0	-4522	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	75031	23.42	0.93	12	0.15	1864.00	46878.00	69740	20220915	-37.41	38488	20220718	13.41	62255	-29.89	20230112	40450	7.91	20230707	57000	-23.42	20230331	32450	34.51	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
73	20230719	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43350	-650	5	-1.48	1995051750	45724	2.61	44000	44000	43300	57200	30800	44000	43622.22	23.95	0	-12063	46233	45116	44483	43366	42733	45675	43925	8757	13200	5000	32560	50	1	171892536	74515	23.26	0.92	12	0.03	1864.00	46878.00	69740	20220915	-37.84	38488	20220718	12.63	62255	-30.37	20230112	40450	7.17	20230707	57000	-23.95	20230331	32450	33.59	20220719	1.51	Y	009830	5000	8756 억	41170848	N	N	133578	N	N
74	20230718	160237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44000	1050	2	2.44	77817341700	1747660	165.39	43850	45600	43850	55800	30100	42950	44527.36	24.01	0	-63463	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	75633	23.61	0.94	12	1.02	1864.00	46878.00	69740	20220915	-36.91	38488	20220718	14.32	62255	-29.32	20230112	40450	8.78	20230707	57000	-22.81	20230331	30850	42.63	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	133561	N	N
75	20230718	150237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44100	1150	2	2.68	73471923200	1648973	156.05	43850	45600	43850	55800	30100	42950	44556.17	24.01	0	-63742	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	75805	23.66	0.94	12	0.96	1864.00	46878.00	69740	20220915	-36.77	38488	20220718	14.58	62255	-29.16	20230112	40450	9.02	20230707	57000	-22.63	20230331	30850	42.95	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
76	20230718	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44100	1150	2	2.68	67405666900	1511611	143.05	43850	45600	43850	55800	30100	42950	44591.94	24.01	0	-48274	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	75805	23.66	0.94	12	0.88	1864.00	46878.00	69740	20220915	-36.77	38488	20220718	14.58	62255	-29.16	20230112	40450	9.02	20230707	57000	-22.63	20230331	30850	42.95	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
77	20230718	130237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44100	1150	2	2.68	64693679600	1450065	137.22	43850	45600	43850	55800	30100	42950	44614.33	24.01	0	-40244	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	75805	23.66	0.94	12	0.84	1864.00	46878.00	69740	20220915	-36.77	38488	20220718	14.58	62255	-29.16	20230112	40450	9.02	20230707	57000	-22.63	20230331	30850	42.95	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
78	20230718	120238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44250	1300	2	3.03	61826843400	1385108	131.08	43850	45600	43850	55800	30100	42950	44636.84	24.01	0	-30367	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	76062	23.74	0.94	12	0.81	1864.00	46878.00	69740	20220915	-36.55	38488	20220718	14.97	62255	-28.92	20230112	40450	9.39	20230707	57000	-22.37	20230331	30850	43.44	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
79	20230718	110237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44150	1200	2	2.79	55783309900	1248364	118.14	43850	45600	43850	55800	30100	42950	44685.13	24.01	0	-13780	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	75891	23.69	0.94	12	0.73	1864.00	46878.00	69740	20220915	-36.69	38488	20220718	14.71	62255	-29.08	20230112	40450	9.15	20230707	57000	-22.54	20230331	30850	43.11	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
80	20230718	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44300	1350	2	3.14	45270640700	1009976	95.58	43850	45600	43850	55800	30100	42950	44823.48	24.01	0	54720	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	76148	23.77	0.95	12	0.59	1864.00	46878.00	69740	20220915	-36.48	38488	20220718	15.10	62255	-28.84	20230112	40450	9.52	20230707	57000	-22.28	20230331	30850	43.60	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
81	20230718	090235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44750	1800	2	4.19	8315336050	187606	17.75	43850	44900	43850	55800	30100	42950	44323.40	24.01	0	33285	44316	43632	43166	42482	42016	43400	42250	8757	12850	5000	31780	50	1	171892536	76922	24.01	0.95	12	0.11	1864.00	46878.00	69740	20220915	-35.83	38488	20220718	16.27	62255	-28.12	20230112	40450	10.63	20230707	57000	-21.49	20230331	30850	45.06	20220718	1.50	Y	009830	5000	8756 억	41276079	N	N	125642	N	N
82	20230717	160237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42950	-1550	5	-3.48	45354459650	1050891	80.27	43500	43850	42700	57800	31150	44500	43158.50	24.00	0	24020	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	73828	23.04	0.92	12	0.61	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	40450	6.18	20230707	57000	-24.65	20230331	30850	39.22	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	125635	N	N
83	20230717	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43000	-1500	5	-3.37	42289722650	979543	74.82	43500	43850	42700	57800	31150	44500	43172.56	24.00	0	23636	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	73914	23.07	0.92	12	0.57	1864.00	46878.00	69740	20220915	-38.34	38488	20220718	11.72	62255	-30.93	20230112	40450	6.30	20230707	57000	-24.56	20230331	30850	39.38	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
84	20230717	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42850	-1650	5	-3.71	37441179800	866713	66.21	43500	43850	42700	57800	31150	44500	43198.66	24.00	0	19076	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	73656	22.99	0.91	12	0.50	1864.00	46878.00	69740	20220915	-38.56	38488	20220718	11.33	62255	-31.17	20230112	40450	5.93	20230707	57000	-24.82	20230331	30850	38.90	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
85	20230717	130234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43100	-1400	5	-3.15	31812870350	735680	56.20	43500	43850	42700	57800	31150	44500	43242.36	24.00	0	35502	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	74086	23.12	0.92	12	0.43	1864.00	46878.00	69740	20220915	-38.20	38488	20220718	11.98	62255	-30.77	20230112	40450	6.55	20230707	57000	-24.39	20230331	30850	39.71	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
86	20230717	120238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43100	-1400	5	-3.15	29005758400	670627	51.23	43500	43850	42700	57800	31150	44500	43251.21	24.00	0	41537	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	74086	23.12	0.92	12	0.39	1864.00	46878.00	69740	20220915	-38.20	38488	20220718	11.98	62255	-30.77	20230112	40450	6.55	20230707	57000	-24.39	20230331	30850	39.71	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
87	20230717	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43350	-1150	5	-2.58	24785256750	572831	43.76	43500	43850	42700	57800	31150	44500	43267.45	24.00	0	44256	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	74515	23.26	0.92	12	0.33	1864.00	46878.00	69740	20220915	-37.84	38488	20220718	12.63	62255	-30.37	20230112	40450	7.17	20230707	57000	-23.95	20230331	30850	40.52	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
88	20230717	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43350	-1150	5	-2.58	19095851150	441407	33.72	43500	43850	42700	57800	31150	44500	43260.59	24.00	0	19078	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	74515	23.26	0.92	12	0.26	1864.00	46878.00	69740	20220915	-37.84	38488	20220718	12.63	62255	-30.37	20230112	40450	7.17	20230707	57000	-23.95	20230331	30850	40.52	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
89	20230717	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43350	-1150	5	-2.58	2074319100	47719	3.65	43500	43600	43350	57800	31150	44500	43463.77	24.00	0	-5256	45900	45200	44450	43750	43000	44825	43375	8757	13325	5000	32930	50	1	171892536	74515	23.26	0.92	12	0.03	1864.00	46878.00	69740	20220915	-37.84	38488	20220718	12.63	62255	-30.37	20230112	40450	7.17	20230707	57000	-23.95	20230331	30850	40.52	20220718	1.56	Y	009830	5000	8756 억	41260974	N	N	76607	N	N
90	20230714	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44500	-550	5	-1.22	57771333950	1302999	56.38	45050	45150	43700	58500	31550	45050	44337.10	24.08	0	-137101	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	76492	23.87	0.95	12	0.76	1864.00	46878.00	69740	20220915	-36.19	38488	20220718	15.62	62255	-28.52	20230112	40450	10.01	20230707	57000	-21.93	20230331	30850	44.25	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	76607	N	N
91	20230714	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44700	-350	5	-0.78	53931081000	1216761	52.65	45050	45150	43700	58500	31550	45050	44323.48	24.08	0	-124877	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	76836	23.98	0.95	12	0.71	1864.00	46878.00	69740	20220915	-35.90	38488	20220718	16.14	62255	-28.20	20230112	40450	10.51	20230707	57000	-21.58	20230331	30850	44.89	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
92	20230714	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44550	-500	5	-1.11	47383144800	1069973	46.30	45050	45150	43700	58500	31550	45050	44284.43	24.08	0	-97182	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	76578	23.90	0.95	12	0.62	1864.00	46878.00	69740	20220915	-36.12	38488	20220718	15.75	62255	-28.44	20230112	40450	10.14	20230707	57000	-21.84	20230331	30850	44.41	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
93	20230714	130234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44500	-550	5	-1.22	42744374650	965724	41.78	45050	45150	43700	58500	31550	45050	44261.48	24.08	0	-101020	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	76492	23.87	0.95	12	0.56	1864.00	46878.00	69740	20220915	-36.19	38488	20220718	15.62	62255	-28.52	20230112	40450	10.01	20230707	57000	-21.93	20230331	30850	44.25	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
94	20230714	120234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44350	-700	5	-1.55	39304201450	888263	38.43	45050	45150	43700	58500	31550	45050	44248.38	24.08	0	-113716	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	76234	23.79	0.95	12	0.52	1864.00	46878.00	69740	20220915	-36.41	38488	20220718	15.23	62255	-28.76	20230112	40450	9.64	20230707	57000	-22.19	20230331	30850	43.76	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
95	20230714	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44450	-600	5	-1.33	32896247000	743550	32.17	45050	45150	43700	58500	31550	45050	44242.15	24.08	0	-85947	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	76406	23.85	0.95	12	0.43	1864.00	46878.00	69740	20220915	-36.26	38488	20220718	15.49	62255	-28.60	20230112	40450	9.89	20230707	57000	-22.02	20230331	30850	44.08	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
96	20230714	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44100	-950	5	-2.11	25924747350	586357	25.37	45050	45150	43700	58500	31550	45050	44213.25	24.08	0	-74448	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	75805	23.66	0.94	12	0.34	1864.00	46878.00	69740	20220915	-36.77	38488	20220718	14.58	62255	-29.16	20230112	40450	9.02	20230707	57000	-22.63	20230331	30850	42.95	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
97	20230714	090235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44800	-250	5	-0.55	1918394950	42636	1.84	45050	45150	44800	58500	31550	45050	44994.72	24.08	0	-7435	46083	45566	44633	44116	43183	45825	44375	8757	13475	5000	33330	50	1	171892536	77008	24.03	0.96	12	0.02	1864.00	46878.00	69740	20220915	-35.76	38488	20220718	16.40	62255	-28.04	20230112	40450	10.75	20230707	57000	-21.40	20230331	30850	45.22	20220718	1.56	Y	009830	5000	8756 억	41398545	N	N	116525	N	N
98	20230713	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	45050	2150	2	5.01	102609996550	2299022	337.72	43750	45150	43700	55700	30050	42900	44631.21	24.03	4400	87288	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	77438	24.17	0.96	12	1.34	1864.00	46878.00	69740	20220915	-35.40	38488	20220718	17.05	62255	-27.64	20230112	40450	11.37	20230707	57000	-20.96	20230331	30850	46.03	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	116450	N	N
99	20230713	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	45100	2200	2	5.13	92416554150	2072833	304.49	43750	45100	43700	55700	30050	42900	44584.66	24.03	4400	130692	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	77524	24.20	0.96	12	1.21	1864.00	46878.00	69740	20220915	-35.33	38488	20220718	17.18	62255	-27.56	20230112	40450	11.50	20230707	57000	-20.88	20230331	30850	46.19	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
100	20230713	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44900	2000	2	4.66	83342227300	1870925	274.83	43750	45100	43700	55700	30050	42900	44546.00	24.03	4400	154054	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	77180	24.09	0.96	12	1.09	1864.00	46878.00	69740	20220915	-35.62	38488	20220718	16.66	62255	-27.88	20230112	40450	11.00	20230707	57000	-21.23	20230331	30850	45.54	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
101	20230713	130233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44850	1950	2	4.55	72973249850	1640149	240.93	43750	45050	43700	55700	30050	42900	44491.84	24.03	4400	176415	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	77094	24.06	0.96	12	0.95	1864.00	46878.00	69740	20220915	-35.69	38488	20220718	16.53	62255	-27.96	20230112	40450	10.88	20230707	57000	-21.32	20230331	30850	45.38	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
102	20230713	120231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44800	1900	2	4.43	66053561500	1485418	218.20	43750	45050	43700	55700	30050	42900	44468.00	24.03	4400	190519	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	77008	24.03	0.96	12	0.86	1864.00	46878.00	69740	20220915	-35.76	38488	20220718	16.40	62255	-28.04	20230112	40450	10.75	20230707	57000	-21.40	20230331	30850	45.22	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
103	20230713	110234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44700	1800	2	4.20	48620722050	1096950	161.14	43750	44750	43700	55700	30050	42900	44323.55	24.03	4400	153815	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	76836	23.98	0.95	12	0.64	1864.00	46878.00	69740	20220915	-35.90	38488	20220718	16.14	62255	-28.20	20230112	40450	10.51	20230707	57000	-21.58	20230331	30850	44.89	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
104	20230713	100234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44550	1650	2	3.85	36074058900	815509	119.79	43750	44650	43700	55700	30050	42900	44235.02	24.03	4400	154493	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	76578	23.90	0.95	12	0.47	1864.00	46878.00	69740	20220915	-36.12	38488	20220718	15.75	62255	-28.44	20230112	40450	10.14	20230707	57000	-21.84	20230331	30850	44.41	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
105	20230713	090217	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	44250	1350	2	3.15	5979587600	135994	19.98	43750	44350	43700	55700	30050	42900	43969.50	24.03	4400	35470	43566	43232	42866	42532	42166	43400	42700	8757	12825	5000	31740	50	1	171892536	76062	23.74	0.94	12	0.08	1864.00	46878.00	69740	20220915	-36.55	38488	20220718	14.97	62255	-28.92	20230112	40450	9.39	20230707	57000	-22.37	20230331	30850	43.44	20220718	1.59	Y	009830	5000	8756 억	41310125	N	N	68447	N	N
106	20230712	160231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42900	150	2	0.35	29065740450	677755	79.55	42850	43200	42500	55500	29950	42750	42885.37	24.02	0	7972	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73742	23.02	0.92	12	0.39	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	40450	6.06	20230707	57000	-24.74	20230331	30850	39.06	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	68447	N	N
107	20230712	150232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42950	200	2	0.47	26406418800	615803	72.28	42850	43200	42500	55500	29950	42750	42881.37	24.02	0	4553	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73828	23.04	0.92	12	0.36	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	40450	6.18	20230707	57000	-24.65	20230331	30850	39.22	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
108	20230712	140230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42950	200	2	0.47	22288742200	519730	61.00	42850	43200	42500	55500	29950	42750	42885.35	24.02	0	6621	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73828	23.04	0.92	12	0.30	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	40450	6.18	20230707	57000	-24.65	20230331	30850	39.22	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
109	20230712	130231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42900	150	2	0.35	19582431400	456638	53.60	42850	43200	42500	55500	29950	42750	42884.06	24.02	0	15028	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73742	23.02	0.92	12	0.27	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	40450	6.06	20230707	57000	-24.74	20230331	30850	39.06	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
110	20230712	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42950	200	2	0.47	17442640900	406853	47.75	42850	43200	42500	55500	29950	42750	42872.23	24.02	0	15246	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73828	23.04	0.92	12	0.24	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	40450	6.18	20230707	57000	-24.65	20230331	30850	39.22	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
111	20230712	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42850	100	2	0.23	14603970300	340743	40.00	42850	43200	42500	55500	29950	42750	42859.33	24.02	0	24942	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73656	22.99	0.91	12	0.20	1864.00	46878.00	69740	20220915	-38.56	38488	20220718	11.33	62255	-31.17	20230112	40450	5.93	20230707	57000	-24.82	20230331	30850	38.90	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
112	20230712	100233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42850	100	2	0.23	9951484000	232215	27.26	42850	43200	42500	55500	29950	42750	42854.81	24.02	0	28142	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73656	22.99	0.91	12	0.14	1864.00	46878.00	69740	20220915	-38.56	38488	20220718	11.33	62255	-31.17	20230112	40450	5.93	20230707	57000	-24.82	20230331	30850	38.90	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
113	20230712	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43000	250	2	0.58	787423500	18330	2.15	42850	43100	42850	55500	29950	42750	42963.22	24.02	0	3287	43716	43232	42616	42132	41516	43475	42375	8757	12775	5000	31630	50	1	171892536	73914	23.07	0.92	12	0.01	1864.00	46878.00	69740	20220915	-38.34	38488	20220718	11.72	62255	-30.93	20230112	40450	6.30	20230707	57000	-24.56	20230331	30850	39.38	20220718	1.61	Y	009830	5000	8756 억	41296089	N	N	112844	N	N
114	20230711	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42750	800	2	1.91	36052457300	847739	99.69	42400	43100	42000	54500	29400	41950	42528.12	24.01	0	9317	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	73484	22.93	0.91	12	0.49	1864.00	46878.00	69740	20220915	-38.70	38488	20220718	11.07	62255	-31.33	20230112	40450	5.69	20230707	57000	-25.00	20230331	30850	38.57	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	112844	N	N
115	20230711	150229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42700	750	2	1.79	33456859100	787026	92.55	42400	43100	42000	54500	29400	41950	42511.39	24.01	0	9647	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	73398	22.91	0.91	12	0.46	1864.00	46878.00	69740	20220915	-38.77	38488	20220718	10.94	62255	-31.41	20230112	40450	5.56	20230707	57000	-25.09	20230331	30850	38.41	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
116	20230711	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42750	800	2	1.91	27722063650	652842	76.77	42400	43100	42000	54500	29400	41950	42464.66	24.01	0	44161	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	73484	22.93	0.91	12	0.38	1864.00	46878.00	69740	20220915	-38.70	38488	20220718	11.07	62255	-31.33	20230112	40450	5.69	20230707	57000	-25.00	20230331	30850	38.57	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
117	20230711	130227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42350	400	2	0.95	18112481100	428143	50.35	42400	42550	42000	54500	29400	41950	42305.79	24.01	0	14488	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	72796	22.72	0.90	12	0.25	1864.00	46878.00	69740	20220915	-39.27	38488	20220718	10.03	62255	-31.97	20230112	40450	4.70	20230707	57000	-25.70	20230331	30850	37.28	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
118	20230711	120230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42300	350	2	0.83	15176917150	358866	42.20	42400	42550	42000	54500	29400	41950	42292.52	24.01	0	3190	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	72711	22.69	0.90	12	0.21	1864.00	46878.00	69740	20220915	-39.35	38488	20220718	9.90	62255	-32.05	20230112	40450	4.57	20230707	57000	-25.79	20230331	30850	37.12	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
119	20230711	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42100	150	2	0.36	13038073250	308195	36.24	42400	42550	42000	54500	29400	41950	42306.08	24.01	0	7803	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	72367	22.59	0.90	12	0.18	1864.00	46878.00	69740	20220915	-39.63	38488	20220718	9.38	62255	-32.37	20230112	40450	4.08	20230707	57000	-26.14	20230331	30850	36.47	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
120	20230711	100231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42450	500	2	1.19	7451493950	175888	20.68	42400	42500	42100	54500	29400	41950	42367.99	24.01	0	32517	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	72968	22.77	0.91	12	0.10	1864.00	46878.00	69740	20220915	-39.13	38488	20220718	10.29	62255	-31.81	20230112	40450	4.94	20230707	57000	-25.53	20230331	30850	37.60	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
121	20230711	090229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42350	400	2	0.95	1007227450	23768	2.79	42400	42500	42300	54500	29400	41950	42401.39	24.01	0	-1516	42916	42432	41866	41382	40816	42675	41625	8757	12550	5000	31040	50	1	171892536	72796	22.72	0.90	12	0.01	1864.00	46878.00	69740	20220915	-39.27	38488	20220718	10.03	62255	-31.97	20230112	40450	4.70	20230707	57000	-25.70	20230331	30850	37.28	20220718	1.62	Y	009830	5000	8756 억	41270100	N	N	78508	N	N
122	20230710	160229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41950	950	2	2.32	35417345250	845375	118.71	41500	42350	41300	53300	28700	41000	41895.38	24.02	0	-17990	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	72109	22.51	0.89	12	0.49	1864.00	46878.00	69740	20220915	-39.85	38488	20220718	9.00	62255	-32.62	20230112	40450	3.71	20230707	57000	-26.40	20230331	30850	35.98	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	78508	N	N
123	20230710	150229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42050	1050	2	2.56	32915581250	785715	110.33	41500	42350	41300	53300	28700	41000	41892.53	24.02	0	-25379	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	72281	22.56	0.90	12	0.46	1864.00	46878.00	69740	20220915	-39.70	38488	20220718	9.25	62255	-32.46	20230112	40450	3.96	20230707	57000	-26.23	20230331	30850	36.30	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
124	20230710	140227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42300	1300	2	3.17	28037675950	670080	94.09	41500	42300	41300	53300	28700	41000	41842.29	24.02	0	-22895	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	72711	22.69	0.90	12	0.39	1864.00	46878.00	69740	20220915	-39.35	38488	20220718	9.90	62255	-32.05	20230112	40450	4.57	20230707	57000	-25.79	20230331	30850	37.12	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
125	20230710	130225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41950	950	2	2.32	23450769550	561377	78.83	41500	42200	41300	53300	28700	41000	41773.66	24.02	0	-22635	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	72109	22.51	0.89	12	0.33	1864.00	46878.00	69740	20220915	-39.85	38488	20220718	9.00	62255	-32.62	20230112	40450	3.71	20230707	57000	-26.40	20230331	30850	35.98	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
126	20230710	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42000	1000	2	2.44	20101049350	481590	67.62	41500	42200	41300	53300	28700	41000	41738.93	24.02	0	-12982	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	72195	22.53	0.90	12	0.28	1864.00	46878.00	69740	20220915	-39.78	38488	20220718	9.12	62255	-32.54	20230112	40450	3.83	20230707	57000	-26.32	20230331	30850	36.14	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
127	20230710	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41600	600	2	1.46	15798464850	378737	53.18	41500	42200	41300	53300	28700	41000	41713.56	24.02	0	-9040	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	71507	22.32	0.89	12	0.22	1864.00	46878.00	69740	20220915	-40.35	38488	20220718	8.09	62255	-33.18	20230112	40450	2.84	20230707	57000	-27.02	20230331	30850	34.85	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
128	20230710	100229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41950	950	2	2.32	11690688050	280388	39.37	41500	42200	41300	53300	28700	41000	41694.69	24.02	0	13691	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	72109	22.51	0.89	12	0.16	1864.00	46878.00	69740	20220915	-39.85	38488	20220718	9.00	62255	-32.62	20230112	40450	3.71	20230707	57000	-26.40	20230331	30850	35.98	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
129	20230710	090228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41450	450	2	1.10	1398619450	33674	4.73	41500	41700	41400	53300	28700	41000	41534.18	24.02	0	-1218	41633	41316	40883	40566	40133	41475	40725	8757	12300	5000	30340	50	1	171892536	71249	22.24	0.88	12	0.02	1864.00	46878.00	69740	20220915	-40.56	38488	20220718	7.70	62255	-33.42	20230112	40450	2.47	20230707	57000	-27.28	20230331	30850	34.36	20220718	1.61	Y	009830	5000	8756 억	41284420	N	N	61465	N	N
130	20230707	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41000	-150	5	-0.36	28835671150	707064	61.79	40800	41200	40450	53400	28850	41150	40781.72	23.99	0	21684	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	70476	22.00	0.87	12	0.41	1864.00	46878.00	69740	20220915	-41.21	38488	20220718	6.53	62255	-34.14	20230112	40450	1.36	20230707	57000	-28.07	20230331	30850	32.90	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	61465	N	N
131	20230707	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41000	-150	5	-0.36	26274602300	644713	56.34	40800	41100	40450	53400	28850	41150	40753.82	23.99	0	19975	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	70476	22.00	0.87	12	0.38	1864.00	46878.00	69740	20220915	-41.21	38488	20220718	6.53	62255	-34.14	20230112	40450	1.36	20230707	57000	-28.07	20230331	30850	32.90	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
132	20230707	140230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	40900	-250	5	-0.61	22141893300	543602	47.50	40800	41100	40450	53400	28850	41150	40731.65	23.99	0	31507	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	70304	21.94	0.87	12	0.32	1864.00	46878.00	69740	20220915	-41.35	38488	20220718	6.27	62255	-34.30	20230112	40450	1.11	20230707	57000	-28.25	20230331	30850	32.58	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
133	20230707	130229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	40850	-300	5	-0.73	19151167050	470353	41.10	40800	41100	40450	53400	28850	41150	40716.39	23.99	0	30800	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	70218	21.92	0.87	12	0.27	1864.00	46878.00	69740	20220915	-41.43	38488	20220718	6.14	62255	-34.38	20230112	40450	0.99	20230707	57000	-28.33	20230331	30850	32.41	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
134	20230707	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	40600	-550	5	-1.34	15088944250	370632	32.39	40800	41100	40450	53400	28850	41150	40711.14	23.99	0	9871	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	69788	21.78	0.87	12	0.22	1864.00	46878.00	69740	20220915	-41.78	38488	20220718	5.49	62255	-34.78	20230112	40450	0.37	20230707	57000	-28.77	20230331	30850	31.60	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
135	20230707	110228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	40650	-500	5	-1.22	12185277500	299082	26.13	40800	41100	40450	53400	28850	41150	40741.98	23.99	0	14001	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	69874	21.81	0.87	12	0.17	1864.00	46878.00	69740	20220915	-41.71	38488	20220718	5.62	62255	-34.70	20230112	40450	0.49	20230707	57000	-28.68	20230331	30850	31.77	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
136	20230707	100229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	40800	-350	5	-0.85	7652914600	187726	16.40	40800	41100	40450	53400	28850	41150	40765.98	23.99	0	8820	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	70132	21.89	0.87	12	0.11	1864.00	46878.00	69740	20220915	-41.50	38488	20220718	6.01	62255	-34.46	20230112	40450	0.87	20230707	57000	-28.42	20230331	30850	32.25	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
137	20230707	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	40900	-250	5	-0.61	750090950	18399	1.61	40800	40900	40600	53400	28850	41150	40763.62	23.99	0	102	42616	41882	41416	40682	40216	41650	40450	8757	12275	5000	30450	50	1	171892536	70304	21.94	0.87	12	0.01	1864.00	46878.00	69740	20220915	-41.35	38488	20220718	6.27	62255	-34.30	20230112	40600	0.74	20230707	57000	-28.25	20230331	30850	32.58	20220718	1.60	Y	009830	5000	8756 억	41239643	N	N	75727	N	N
138	20230706	160226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41150	-950	5	-2.26	46953458000	1139355	162.64	42150	42150	40950	54700	29500	42100	41210.68	24.03	0	50348	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	70734	22.08	0.88	12	0.66	1864.00	46878.00	69740	20220915	-41.00	38488	20220718	6.92	62255	-33.90	20230112	40950	0.49	20230706	57000	-27.81	20230331	30850	33.39	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	75653	N	N
139	20230706	150229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41000	-1100	5	-2.61	42080352100	1020857	145.72	42150	42150	40950	54700	29500	42100	41220.58	24.03	0	27746	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	70476	22.00	0.87	12	0.59	1864.00	46878.00	69740	20220915	-41.21	38488	20220718	6.53	62255	-34.14	20230112	40950	0.12	20230706	57000	-28.07	20230331	30850	32.90	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
140	20230706	140227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41100	-1000	5	-2.38	36576591800	886690	126.57	42150	42150	40950	54700	29500	42100	41250.67	24.03	0	18782	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	70648	22.05	0.88	12	0.52	1864.00	46878.00	69740	20220915	-41.07	38488	20220718	6.79	62255	-33.98	20230112	40950	0.37	20230706	57000	-27.89	20230331	30850	33.23	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
141	20230706	130227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41100	-1000	5	-2.38	29896579300	723894	103.33	42150	42150	40950	54700	29500	42100	41299.62	24.03	0	18810	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	70648	22.05	0.88	12	0.42	1864.00	46878.00	69740	20220915	-41.07	38488	20220718	6.79	62255	-33.98	20230112	40950	0.37	20230706	57000	-27.89	20230331	30850	33.23	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
142	20230706	120227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41500	-600	5	-1.43	25624605750	620463	88.57	42150	42150	40950	54700	29500	42100	41299.11	24.03	0	-1286	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	71335	22.26	0.89	12	0.36	1864.00	46878.00	69740	20220915	-40.49	38488	20220718	7.83	62255	-33.34	20230112	40950	1.34	20230706	57000	-27.19	20230331	30850	34.52	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
143	20230706	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41550	-550	5	-1.31	22380023600	542307	77.41	42150	42150	40950	54700	29500	42100	41268.11	24.03	0	-23449	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	71421	22.29	0.89	12	0.32	1864.00	46878.00	69740	20220915	-40.42	38488	20220718	7.96	62255	-33.26	20230112	40950	1.47	20230706	57000	-27.11	20230331	30850	34.68	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
144	20230706	100226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41100	-1000	5	-2.38	12729725900	308269	44.00	42150	42150	41000	54700	29500	42100	41294.10	24.03	0	-44549	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	70648	22.05	0.88	12	0.18	1864.00	46878.00	69740	20220915	-41.07	38488	20220718	6.79	62255	-33.98	20230112	41000	0.24	20230706	57000	-27.89	20230331	30850	33.23	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
145	20230706	090226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41650	-450	5	-1.07	1091493450	26026	3.72	42150	42150	41600	54700	29500	42100	41938.31	24.03	0	-13481	42766	42432	42116	41782	41466	42275	41625	8757	12600	5000	31150	50	1	171892536	71593	22.34	0.89	12	0.02	1864.00	46878.00	69740	20220915	-40.28	38488	20220718	8.22	62255	-33.10	20230112	41600	0.12	20230706	57000	-26.93	20230331	30850	35.01	20220718	1.58	Y	009830	5000	8756 억	41313884	N	N	19133	N	N
146	20230705	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42100	0	3	0.00	28840537700	684915	97.33	42150	42450	41800	54700	29500	42100	42108.21	24.03	0	77447	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72367	22.59	0.90	12	0.40	1864.00	46878.00	69740	20220915	-39.63	38488	20220718	9.38	62255	-32.37	20230112	41600	1.20	20230629	57000	-26.14	20230331	30850	36.47	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	19133	N	N
147	20230705	150225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42150	50	2	0.12	25521788500	606108	86.13	42150	42450	41800	54700	29500	42100	42107.66	24.03	0	61553	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72453	22.61	0.90	12	0.35	1864.00	46878.00	69740	20220915	-39.56	38488	20220718	9.51	62255	-32.29	20230112	41600	1.32	20230629	57000	-26.05	20230331	30850	36.63	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
148	20230705	140225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42100	0	3	0.00	22599089500	536750	76.27	42150	42450	41800	54700	29500	42100	42103.57	24.03	0	59101	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72367	22.59	0.90	12	0.31	1864.00	46878.00	69740	20220915	-39.63	38488	20220718	9.38	62255	-32.37	20230112	41600	1.20	20230629	57000	-26.14	20230331	30850	36.47	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
149	20230705	130224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42150	50	2	0.12	18742507400	445335	63.28	42150	42450	41800	54700	29500	42100	42086.31	24.03	0	37892	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72453	22.61	0.90	12	0.26	1864.00	46878.00	69740	20220915	-39.56	38488	20220718	9.51	62255	-32.29	20230112	41600	1.32	20230629	57000	-26.05	20230331	30850	36.63	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
150	20230705	120225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41950	-150	5	-0.36	15411416400	365996	52.01	42150	42450	41800	54700	29500	42100	42108.16	24.03	0	19595	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72109	22.51	0.89	12	0.21	1864.00	46878.00	69740	20220915	-39.85	38488	20220718	9.00	62255	-32.62	20230112	41600	0.84	20230629	57000	-26.40	20230331	30850	35.98	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
151	20230705	110225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42150	50	2	0.12	12232830950	290285	41.25	42150	42450	41800	54700	29500	42100	42140.76	24.03	0	20068	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72453	22.61	0.90	12	0.17	1864.00	46878.00	69740	20220915	-39.56	38488	20220718	9.51	62255	-32.29	20230112	41600	1.32	20230629	57000	-26.05	20230331	30850	36.63	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
152	20230705	100225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42400	300	2	0.71	8227568900	195423	27.77	42150	42450	41800	54700	29500	42100	42101.33	24.03	0	20830	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72882	22.75	0.90	12	0.11	1864.00	46878.00	69740	20220915	-39.20	38488	20220718	10.16	62255	-31.89	20230112	41600	1.92	20230629	57000	-25.61	20230331	30850	37.44	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
153	20230705	090225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	41950	-150	5	-0.36	920598700	21915	3.11	42150	42200	41850	54700	29500	42100	42007.69	24.03	0	-4553	43566	42832	42416	41682	41266	42625	41475	8757	12600	5000	31150	50	1	171892536	72109	22.51	0.89	12	0.01	1864.00	46878.00	69740	20220915	-39.85	38488	20220718	9.00	62255	-32.62	20230112	41600	0.84	20230629	57000	-26.40	20230331	30850	35.98	20220718	1.56	Y	009830	5000	8756 억	41308197	N	N	18547	N	N
154	20230704	160224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42100	-850	5	-1.98	29651359000	700523	101.01	42900	43150	42000	55800	30100	42950	42327.93	24.08	0	-90187	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	72367	22.59	0.90	12	0.41	1864.00	46878.00	69740	20220915	-39.63	38488	20220718	9.38	62255	-32.37	20230112	41600	1.20	20230629	57000	-26.14	20230331	30850	36.47	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	18547	N	N
155	20230704	150223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42100	-850	5	-1.98	27137892200	640863	92.40	42900	43150	42000	55800	30100	42950	42345.86	24.08	0	-78155	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	72367	22.59	0.90	12	0.37	1864.00	46878.00	69740	20220915	-39.63	38488	20220718	9.38	62255	-32.37	20230112	41600	1.20	20230629	57000	-26.14	20230331	30850	36.47	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
156	20230704	140224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42100	-850	5	-1.98	21630266000	509933	73.53	42900	43150	42000	55800	30100	42950	42417.86	24.08	0	-71535	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	72367	22.59	0.90	12	0.30	1864.00	46878.00	69740	20220915	-39.63	38488	20220718	9.38	62255	-32.37	20230112	41600	1.20	20230629	57000	-26.14	20230331	30850	36.47	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
157	20230704	130222	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42250	-700	5	-1.63	18116151650	426506	61.50	42900	43150	42000	55800	30100	42950	42475.73	24.08	0	-63979	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	72625	22.67	0.90	12	0.25	1864.00	46878.00	69740	20220915	-39.42	38488	20220718	9.77	62255	-32.13	20230112	41600	1.56	20230629	57000	-25.88	20230331	30850	36.95	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
158	20230704	120223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42400	-550	5	-1.28	14053738900	330119	47.60	42900	43150	42150	55800	30100	42950	42571.74	24.08	0	-14040	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	72882	22.75	0.90	12	0.19	1864.00	46878.00	69740	20220915	-39.20	38488	20220718	10.16	62255	-31.89	20230112	41600	1.92	20230629	57000	-25.61	20230331	30850	37.44	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
159	20230704	110221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42250	-700	5	-1.63	11292426250	264737	38.17	42900	43150	42250	55800	30100	42950	42655.26	24.08	0	-19618	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	72625	22.67	0.90	12	0.15	1864.00	46878.00	69740	20220915	-39.42	38488	20220718	9.77	62255	-32.13	20230112	41600	1.56	20230629	57000	-25.88	20230331	30850	36.95	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
160	20230704	100221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42600	-350	5	-0.81	6623153900	154681	22.30	42900	43150	42550	55800	30100	42950	42818.15	24.08	0	-1288	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	73226	22.85	0.91	12	0.09	1864.00	46878.00	69740	20220915	-38.92	38488	20220718	10.68	62255	-31.57	20230112	41600	2.40	20230629	57000	-25.26	20230331	30850	38.09	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
161	20230704	090221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43050	100	2	0.23	955200350	22242	3.21	42900	43100	42900	55800	30100	42950	42945.79	24.08	0	1175	43850	43400	42950	42500	42050	43625	42725	8757	12850	5000	31780	50	1	171892536	74000	23.10	0.92	12	0.01	1864.00	46878.00	69740	20220915	-38.27	38488	20220718	11.85	62255	-30.85	20230112	41600	3.49	20230629	57000	-24.47	20230331	30850	39.55	20220718	1.56	Y	009830	5000	8756 억	41395295	N	N	44540	N	N
162	20230703	160220	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42950	650	2	1.54	29654984350	689699	102.41	42850	43400	42500	54900	29650	42300	42997.05	24.13	-3556	-92969	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	73828	23.04	0.92	12	0.40	1864.00	46878.00	69740	20220915	-38.41	38488	20220718	11.59	62255	-31.01	20230112	41600	3.25	20230629	57000	-24.65	20230331	30850	39.22	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	44540	N	N
163	20230703	150222	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42750	450	2	1.06	26729210050	621471	92.28	42850	43400	42500	54900	29650	42300	43009.59	24.13	-3556	-72591	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	73484	22.93	0.91	12	0.36	1864.00	46878.00	69740	20220915	-38.70	38488	20220718	11.07	62255	-31.33	20230112	41600	2.76	20230629	57000	-25.00	20230331	30850	38.57	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N
164	20230703	140221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42900	600	2	1.42	22726354750	527919	78.39	42850	43400	42500	54900	29650	42300	43048.94	24.13	-3556	-58278	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	73742	23.02	0.92	12	0.31	1864.00	46878.00	69740	20220915	-38.49	38488	20220718	11.46	62255	-31.09	20230112	41600	3.12	20230629	57000	-24.74	20230331	30850	39.06	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N
165	20230703	130220	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43100	800	2	1.89	20148308900	467958	69.48	42850	43400	42500	54900	29650	42300	43055.81	24.13	-3556	-52224	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	74086	23.12	0.92	12	0.27	1864.00	46878.00	69740	20220915	-38.20	38488	20220718	11.98	62255	-30.77	20230112	41600	3.61	20230629	57000	-24.39	20230331	30850	39.71	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N
166	20230703	120221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43100	800	2	1.89	17726622350	411670	61.13	42850	43400	42500	54900	29650	42300	43060.27	24.13	-3556	-45024	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	74086	23.12	0.92	12	0.24	1864.00	46878.00	69740	20220915	-38.20	38488	20220718	11.98	62255	-30.77	20230112	41600	3.61	20230629	57000	-24.39	20230331	30850	39.71	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N
167	20230703	110221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43200	900	2	2.13	15666772400	363944	54.04	42850	43400	42500	54900	29650	42300	43047.21	24.13	-3556	-32405	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	74258	23.18	0.92	12	0.21	1864.00	46878.00	69740	20220915	-38.06	38488	20220718	12.24	62255	-30.61	20230112	41600	3.85	20230629	57000	-24.21	20230331	30850	40.03	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N
168	20230703	100218	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	43350	1050	2	2.48	11639304900	270555	40.17	42850	43400	42500	54900	29650	42300	43020.11	24.13	-3556	-14531	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	74515	23.26	0.92	12	0.16	1864.00	46878.00	69740	20220915	-37.84	38488	20220718	12.63	62255	-30.37	20230112	41600	4.21	20230629	57000	-23.95	20230331	30850	40.52	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N
169	20230703	090219	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	42750	450	2	1.06	1714754000	39989	5.94	42850	43000	42700	54900	29650	42300	42880.64	24.13	-3556	-15291	43166	42732	42166	41732	41166	42950	41950	8757	12625	5000	31300	50	1	171892536	73484	22.93	0.91	12	0.02	1864.00	46878.00	69740	20220915	-38.70	38488	20220718	11.07	62255	-31.33	20230112	41600	2.76	20230629	57000	-25.00	20230331	30850	38.57	20220718	1.58	Y	009830	5000	8756 억	41476016	N	N	22326	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History