KissMeData/298050/price/prices-20230701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161106	50.00	KOSPI200	화학	N	N	N	N	50	N	475000	40000	2	9.20	65940125000	138921	512.53	433000	493000	433000	565000	304500	435000	474669.39	5.82	0	43293	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21280	16.98	3.00	12	3.10	27978.00	158346.00	510000	20230626	-6.86	303500	20221012	56.51	510000	-6.86	20230626	325500	45.93	20230103	510000	-6.86	20230626	303500	56.51	20221012	1.37	Y	298050	5000	223 억	260645	N	N	2477	N	N
3	20230731	151105	50.00	KOSPI200	화학	N	N	N	N	50	N	472500	37500	2	8.62	64509463000	135904	501.40	433000	493000	433000	565000	304500	435000	474680.15	5.82	0	43088	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21168	16.89	2.98	12	3.03	27978.00	158346.00	510000	20230626	-7.35	303500	20221012	55.68	510000	-7.35	20230626	325500	45.16	20230103	510000	-7.35	20230626	303500	55.68	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
4	20230731	141112	50.00	KOSPI200	화학	N	N	N	N	50	N	473000	38000	2	8.74	61287388500	129089	476.26	433000	493000	433000	565000	304500	435000	474779.88	5.82	0	42282	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21190	16.91	2.99	12	2.88	27978.00	158346.00	510000	20230626	-7.25	303500	20221012	55.85	510000	-7.25	20230626	325500	45.31	20230103	510000	-7.25	20230626	303500	55.85	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
5	20230731	131111	50.00	KOSPI200	화학	N	N	N	N	50	N	473000	38000	2	8.74	58634498500	123468	455.52	433000	493000	433000	565000	304500	435000	474908.28	5.82	0	42926	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21190	16.91	2.99	12	2.76	27978.00	158346.00	510000	20230626	-7.25	303500	20221012	55.85	510000	-7.25	20230626	325500	45.31	20230103	510000	-7.25	20230626	303500	55.85	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
6	20230731	121121	50.00	KOSPI200	화학	N	N	N	N	50	N	474000	39000	2	8.97	56138337000	118193	436.06	433000	493000	433000	565000	304500	435000	474984.28	5.82	0	42252	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21235	16.94	2.99	12	2.64	27978.00	158346.00	510000	20230626	-7.06	303500	20221012	56.18	510000	-7.06	20230626	325500	45.62	20230103	510000	-7.06	20230626	303500	56.18	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
7	20230731	111122	50.00	KOSPI200	화학	N	N	N	N	50	N	482000	47000	2	10.80	52652674500	110886	409.10	433000	493000	433000	565000	304500	435000	474849.39	5.82	0	40510	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21593	17.23	3.04	12	2.48	27978.00	158346.00	510000	20230626	-5.49	303500	20221012	58.81	510000	-5.49	20230626	325500	48.08	20230103	510000	-5.49	20230626	303500	58.81	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
8	20230731	101119	50.00	KOSPI200	화학	N	N	N	N	50	N	486000	51000	2	11.72	40298282500	85353	314.90	433000	493000	433000	565000	304500	435000	472152.79	5.82	0	30207	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	21773	17.37	3.07	12	1.91	27978.00	158346.00	510000	20230626	-4.71	303500	20221012	60.13	510000	-4.71	20230626	325500	49.31	20230103	510000	-4.71	20230626	303500	60.13	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
9	20230731	091108	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	15500	2	3.56	2551831000	5791	21.37	433000	451500	433000	565000	304500	435000	440691.00	5.82	0	-9	447000	441000	431000	425000	415000	444000	428000	224	130250	5000	321900	500	1	4479948	20182	16.10	2.85	12	0.13	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.37	Y	298050	5000	223 억	260645	N	N	1520	N	N
10	20230728	161110	50.00	KOSPI200	화학	N	N	N	N	50	N	435000	5500	2	1.28	11497968000	26736	46.10	429000	437000	421000	558000	301000	429500	430044.91	5.71	0	3172	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19488	15.55	2.75	12	0.60	27978.00	158346.00	510000	20230626	-14.71	303500	20221012	43.33	510000	-14.71	20230626	325500	33.64	20230103	510000	-14.71	20230626	303500	43.33	20221012	1.39	Y	298050	5000	223 억	255751	N	N	1520	N	N
11	20230728	151107	50.00	KOSPI200	화학	N	N	N	N	50	N	433500	4000	2	0.93	10886810000	25330	43.67	429000	437000	421000	558000	301000	429500	429799.05	5.71	0	3587	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19421	15.49	2.74	12	0.57	27978.00	158346.00	510000	20230626	-15.00	303500	20221012	42.83	510000	-15.00	20230626	325500	33.18	20230103	510000	-15.00	20230626	303500	42.83	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
12	20230728	141105	50.00	KOSPI200	화학	N	N	N	N	50	N	431500	2000	2	0.47	9431074500	21961	37.87	429000	437000	421000	558000	301000	429500	429446.50	5.71	0	2445	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19331	15.42	2.73	12	0.49	27978.00	158346.00	510000	20230626	-15.39	303500	20221012	42.17	510000	-15.39	20230626	325500	32.57	20230103	510000	-15.39	20230626	303500	42.17	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
13	20230728	131110	50.00	KOSPI200	화학	N	N	N	N	50	N	430500	1000	2	0.23	8299040500	19333	33.33	429000	437000	421000	558000	301000	429500	429268.12	5.71	0	1749	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19286	15.39	2.72	12	0.43	27978.00	158346.00	510000	20230626	-15.59	303500	20221012	41.85	510000	-15.59	20230626	325500	32.26	20230103	510000	-15.59	20230626	303500	41.85	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
14	20230728	121107	50.00	KOSPI200	화학	N	N	N	N	50	N	433000	3500	2	0.81	7258825500	16923	29.18	429000	437000	421000	558000	301000	429500	428932.55	5.71	0	1366	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19398	15.48	2.73	12	0.38	27978.00	158346.00	510000	20230626	-15.10	303500	20221012	42.67	510000	-15.10	20230626	325500	33.03	20230103	510000	-15.10	20230626	303500	42.67	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
15	20230728	111114	50.00	KOSPI200	화학	N	N	N	N	50	N	434500	5000	2	1.16	6406206500	14954	25.78	429000	437000	421000	558000	301000	429500	428394.18	5.71	0	1051	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19465	15.53	2.74	12	0.33	27978.00	158346.00	510000	20230626	-14.80	303500	20221012	43.16	510000	-14.80	20230626	325500	33.49	20230103	510000	-14.80	20230626	303500	43.16	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
16	20230728	101104	50.00	KOSPI200	화학	N	N	N	N	50	N	427000	-2500	5	-0.58	4735046000	11090	19.12	429000	432000	421000	558000	301000	429500	426965.37	5.71	0	244	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19129	15.26	2.70	12	0.25	27978.00	158346.00	510000	20230626	-16.27	303500	20221012	40.69	510000	-16.27	20230626	325500	31.18	20230103	510000	-16.27	20230626	303500	40.69	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
17	20230728	091113	50.00	KOSPI200	화학	N	N	N	N	50	N	425000	-4500	5	-1.05	1676652500	3952	6.81	429000	429500	421000	558000	301000	429500	424254.18	5.71	0	-862	465166	447332	436666	418832	408166	442000	413500	224	128500	5000	317830	500	1	4479948	19040	15.19	2.68	12	0.09	27978.00	158346.00	510000	20230626	-16.67	303500	20221012	40.03	510000	-16.67	20230626	325500	30.57	20230103	510000	-16.67	20230626	303500	40.03	20221012	1.39	Y	298050	5000	223 억	255751	N	N	6421	N	N
18	20230727	161104	50.00	KOSPI200	화학	N	N	N	N	50	N	429500	-21500	5	-4.77	25439412000	57805	88.45	454500	454500	426000	586000	316000	451000	440113.83	5.95	-1816	-11021	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	19241	15.35	2.71	12	1.29	27978.00	158346.00	510000	20230626	-15.78	303500	20221012	41.52	510000	-15.78	20230626	325500	31.95	20230103	510000	-15.78	20230626	303500	41.52	20221012	1.34	Y	298050	5000	223 억	266416	N	N	6421	N	N
19	20230727	151104	50.00	KOSPI200	화학	N	N	N	N	50	N	429000	-22000	5	-4.88	23232311500	52656	80.58	454500	454500	428000	586000	316000	451000	441209.20	5.95	-1816	-11709	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	19219	15.33	2.71	12	1.18	27978.00	158346.00	510000	20230626	-15.88	303500	20221012	41.35	510000	-15.88	20230626	325500	31.80	20230103	510000	-15.88	20230626	303500	41.35	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
20	20230727	141100	50.00	KOSPI200	화학	N	N	N	N	50	N	439500	-11500	5	-2.55	15605571000	35114	53.73	454500	454500	437500	586000	316000	451000	444425.90	5.95	-1816	-9343	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	19689	15.71	2.78	12	0.78	27978.00	158346.00	510000	20230626	-13.82	303500	20221012	44.81	510000	-13.82	20230626	325500	35.02	20230103	510000	-13.82	20230626	303500	44.81	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
21	20230727	131058	50.00	KOSPI200	화학	N	N	N	N	50	N	438500	-12500	5	-2.77	13375634000	30034	45.96	454500	454500	438000	586000	316000	451000	445349.74	5.95	-1816	-8853	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	19645	15.67	2.77	12	0.67	27978.00	158346.00	510000	20230626	-14.02	303500	20221012	44.48	510000	-14.02	20230626	325500	34.72	20230103	510000	-14.02	20230626	303500	44.48	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
22	20230727	121101	50.00	KOSPI200	화학	N	N	N	N	50	N	443000	-8000	5	-1.77	8951187000	19998	30.60	454500	454500	441500	586000	316000	451000	447604.11	5.95	-1816	-5169	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	19846	15.83	2.80	12	0.45	27978.00	158346.00	510000	20230626	-13.14	303500	20221012	45.96	510000	-13.14	20230626	325500	36.10	20230103	510000	-13.14	20230626	303500	45.96	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
23	20230727	111104	50.00	KOSPI200	화학	N	N	N	N	50	N	450000	-1000	5	-0.22	6444703000	14374	22.00	454500	454500	441500	586000	316000	451000	448358.36	5.95	-1816	-2259	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	20160	16.08	2.84	12	0.32	27978.00	158346.00	510000	20230626	-11.76	303500	20221012	48.27	510000	-11.76	20230626	325500	38.25	20230103	510000	-11.76	20230626	303500	48.27	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
24	20230727	101100	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-500	5	-0.11	4625875500	10333	15.81	454500	454500	441500	586000	316000	451000	447679.81	5.95	-1816	-2062	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	20182	16.10	2.85	12	0.23	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
25	20230727	091100	50.00	KOSPI200	화학	N	N	N	N	50	N	444000	-7000	5	-1.55	1797534000	4021	6.15	454500	454500	441500	586000	316000	451000	447036.56	5.95	-1816	-1478	478666	464832	456666	442832	434666	460750	438750	224	135000	5000	333740	500	1	4479948	19891	15.87	2.80	12	0.09	27978.00	158346.00	510000	20230626	-12.94	303500	20221012	46.29	510000	-12.94	20230626	325500	36.41	20230103	510000	-12.94	20230626	303500	46.29	20221012	1.34	Y	298050	5000	223 억	266416	N	N	5519	N	N
26	20230726	161057	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-17000	5	-3.63	29852576500	65143	113.58	468500	470500	448500	608000	328000	468000	458276.37	5.99	0	-324	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20205	16.12	2.85	12	1.45	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.33	Y	298050	5000	223 억	268232	N	N	5519	N	N
27	20230726	151103	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-19000	5	-4.06	28445713500	62019	108.13	468500	470500	448500	608000	328000	468000	458656.60	5.99	0	-337	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20115	16.05	2.84	12	1.38	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
28	20230726	141054	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	-14000	5	-2.99	24225709000	52695	91.88	468500	470500	451500	608000	328000	468000	459729.63	5.99	0	1421	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20339	16.23	2.87	12	1.18	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
29	20230726	131051	50.00	KOSPI200	화학	N	N	N	N	50	N	464000	-4000	5	-0.85	18353198500	39887	69.55	468500	470500	452000	608000	328000	468000	460123.71	5.99	0	1631	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20787	16.58	2.93	12	0.89	27978.00	158346.00	510000	20230626	-9.02	303500	20221012	52.88	510000	-9.02	20230626	325500	42.55	20230103	510000	-9.02	20230626	303500	52.88	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
30	20230726	121054	50.00	KOSPI200	화학	N	N	N	N	50	N	465000	-3000	5	-0.64	15626341500	34004	59.29	468500	470500	452000	608000	328000	468000	459536.50	5.99	0	-605	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20832	16.62	2.94	12	0.76	27978.00	158346.00	510000	20230626	-8.82	303500	20221012	53.21	510000	-8.82	20230626	325500	42.86	20230103	510000	-8.82	20230626	303500	53.21	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
31	20230726	111049	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	-10000	5	-2.14	12527224500	27325	47.64	468500	470500	452000	608000	328000	468000	458442.02	5.99	0	-382	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20518	16.37	2.89	12	0.61	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
32	20230726	101057	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	-11000	5	-2.35	8201527500	17832	31.09	468500	470500	454000	608000	328000	468000	459919.08	5.99	0	-174	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20473	16.33	2.89	12	0.40	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
33	20230726	091051	50.00	KOSPI200	화학	N	N	N	N	50	N	462500	-5500	5	-1.18	2508666500	5399	9.41	468500	470500	460000	608000	328000	468000	464634.59	5.99	0	349	490000	479000	462000	451000	434000	484500	456500	224	140000	5000	346320	500	1	4479948	20720	16.53	2.92	12	0.12	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.33	Y	298050	5000	223 억	268232	N	N	4102	N	N
34	20230725	161049	50.00	KOSPI200	화학	N	N	N	N	50	N	468000	18500	2	4.12	26290836500	57177	161.33	449500	473000	445000	584000	315000	449500	459803.76	6.00	0	-2155	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20966	16.73	2.96	12	1.28	27978.00	158346.00	510000	20230626	-8.24	303500	20221012	54.20	510000	-8.24	20230626	325500	43.78	20230103	510000	-8.24	20230626	303500	54.20	20221012	1.40	Y	298050	5000	223 억	268728	N	N	4102	N	N
35	20230725	151037	50.00	KOSPI200	화학	N	N	N	N	50	N	468000	18500	2	4.12	25229488500	54906	154.93	449500	473000	445000	584000	315000	449500	459504.22	6.00	0	-1867	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20966	16.73	2.96	12	1.23	27978.00	158346.00	510000	20230626	-8.24	303500	20221012	54.20	510000	-8.24	20230626	325500	43.78	20230103	510000	-8.24	20230626	303500	54.20	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
36	20230725	141034	50.00	KOSPI200	화학	N	N	N	N	50	N	464500	15000	2	3.34	19125649500	41888	118.19	449500	465000	445000	584000	315000	449500	456591.03	6.00	0	-972	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20809	16.60	2.93	12	0.94	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
37	20230725	131046	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	8500	2	1.89	14481923500	31820	89.79	449500	462000	445000	584000	315000	449500	455121.04	6.00	0	-2288	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20518	16.37	2.89	12	0.71	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
38	20230725	121046	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	8000	2	1.78	12977357500	28534	80.51	449500	462000	445000	584000	315000	449500	454804.23	6.00	0	-1355	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20496	16.35	2.89	12	0.64	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
39	20230725	111043	50.00	KOSPI200	화학	N	N	N	N	50	N	458500	9000	2	2.00	10631975500	23419	66.08	449500	462000	445000	584000	315000	449500	453990.26	6.00	0	-180	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20541	16.39	2.90	12	0.52	27978.00	158346.00	510000	20230626	-10.10	303500	20221012	51.07	510000	-10.10	20230626	325500	40.86	20230103	510000	-10.10	20230626	303500	51.07	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
40	20230725	101043	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	7500	2	1.67	7398070500	16314	46.03	449500	462000	445000	584000	315000	449500	453481.08	6.00	0	-231	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20473	16.33	2.89	12	0.36	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
41	20230725	091041	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-3000	5	-0.67	1193428000	2670	7.53	449500	450500	445000	584000	315000	449500	446972.05	6.00	0	15	458166	453832	447166	442832	436166	450500	439500	224	134500	5000	332630	500	1	4479948	20003	15.96	2.82	12	0.06	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.40	Y	298050	5000	223 억	268728	N	N	796	N	N
42	20230724	161044	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-2500	5	-0.55	15765106500	35245	179.52	451000	451500	440500	587000	316500	452000	447296.46	5.78	125	9771	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20137	16.07	2.84	12	0.79	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.38	Y	298050	5000	223 억	259050	N	N	796	N	N
43	20230724	151039	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-3000	5	-0.66	15054328500	33663	171.46	451000	451500	440500	587000	316500	452000	447205.27	5.78	125	9244	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20115	16.05	2.84	12	0.75	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
44	20230724	141037	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-1500	5	-0.33	13771186000	30813	156.94	451000	451500	440500	587000	316500	452000	446925.81	5.78	125	8241	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20182	16.10	2.85	12	0.69	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
45	20230724	131038	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-1500	5	-0.33	12194634500	27309	139.10	451000	451500	440500	587000	316500	452000	446540.30	5.78	125	7007	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20182	16.10	2.85	12	0.61	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
46	20230724	121039	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-2500	5	-0.55	10664625500	23910	121.78	451000	451500	440500	587000	316500	452000	446029.02	5.78	125	5097	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20137	16.07	2.84	12	0.53	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
47	20230724	111044	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-1500	5	-0.33	8429691500	18933	96.43	451000	451500	440500	587000	316500	452000	445233.74	5.78	125	3687	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20182	16.10	2.85	12	0.42	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
48	20230724	101033	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-5500	5	-1.22	5992756500	13497	68.75	451000	451500	440500	587000	316500	452000	443999.44	5.78	125	1581	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	20003	15.96	2.82	12	0.30	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
49	20230724	091040	50.00	KOSPI200	화학	N	N	N	N	50	N	441500	-10500	5	-2.32	2156888500	4854	24.72	451000	451500	441500	587000	316500	452000	444333.85	5.78	125	-1312	456666	454332	449666	447332	442666	455500	448500	224	135250	5000	334480	500	1	4479948	19779	15.78	2.79	12	0.11	27978.00	158346.00	510000	20230626	-13.43	303500	20221012	45.47	510000	-13.43	20230626	325500	35.64	20230103	510000	-13.43	20230626	303500	45.47	20221012	1.38	Y	298050	5000	223 억	259050	N	N	1440	N	N
50	20230721	161029	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	-500	5	-0.11	8758367000	19501	65.69	450500	452000	445000	588000	317000	452500	449119.90	5.73	-124	920	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20249	16.16	2.85	12	0.44	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1440	N	N
51	20230721	151030	50.00	KOSPI200	화학	N	N	N	N	50	N	450000	-2500	5	-0.55	8288554500	18460	62.19	450500	452000	445000	588000	317000	452500	448998.89	5.73	-124	1199	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20160	16.08	2.84	12	0.41	27978.00	158346.00	510000	20230626	-11.76	303500	20221012	48.27	510000	-11.76	20230626	325500	38.25	20230103	510000	-11.76	20230626	303500	48.27	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
52	20230721	141026	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-1500	5	-0.33	6996871500	15592	52.52	450500	452000	445000	588000	317000	452500	448745.12	5.73	-124	1335	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20205	16.12	2.85	12	0.35	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
53	20230721	131031	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-2000	5	-0.44	5468585500	12201	41.10	450500	452000	445000	588000	317000	452500	448204.45	5.73	-124	691	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20182	16.10	2.85	12	0.27	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
54	20230721	121043	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-3500	5	-0.77	4572186500	10210	34.39	450500	451000	445000	588000	317000	452500	447809.95	5.73	-124	283	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20115	16.05	2.84	12	0.23	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
55	20230721	111039	50.00	KOSPI200	화학	N	N	N	N	50	N	448500	-4000	5	-0.88	3503865500	7831	26.38	450500	450500	445000	588000	317000	452500	447428.78	5.73	-124	43	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20093	16.03	2.83	12	0.17	27978.00	158346.00	510000	20230626	-12.06	303500	20221012	47.78	510000	-12.06	20230626	325500	37.79	20230103	510000	-12.06	20230626	303500	47.78	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
56	20230721	101038	50.00	KOSPI200	화학	N	N	N	N	50	N	448000	-4500	5	-0.99	2393912000	5352	18.03	450500	450500	445000	588000	317000	452500	447283.23	5.73	-124	-820	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20070	16.01	2.83	12	0.12	27978.00	158346.00	510000	20230626	-12.16	303500	20221012	47.61	510000	-12.16	20230626	325500	37.63	20230103	510000	-12.16	20230626	303500	47.61	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
57	20230721	091034	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-3500	5	-0.77	598015000	1332	4.49	450500	450500	447500	588000	317000	452500	448933.43	5.73	-124	-467	469833	461166	450833	442166	431833	465500	446500	224	135500	5000	334850	500	1	4479948	20115	16.05	2.84	12	0.03	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.38	Y	298050	5000	223 억	256680	N	N	1948	N	N
58	20230720	161025	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	5000	2	1.12	13408712500	29646	81.56	444000	459500	440500	581000	313500	447500	452294.29	5.64	0	3315	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20272	16.17	2.86	12	0.66	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.36	Y	298050	5000	223 억	252499	N	N	1948	N	N
59	20230720	151026	50.00	KOSPI200	화학	N	N	N	N	50	N	453000	5500	2	1.23	12672491000	28019	77.09	444000	459500	440500	581000	313500	447500	452282.40	5.64	0	3193	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20294	16.19	2.86	12	0.63	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
60	20230720	141024	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	6500	2	1.45	11304036500	25005	68.79	444000	459500	440500	581000	313500	447500	452071.41	5.64	0	3893	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20339	16.23	2.87	12	0.56	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
61	20230720	131025	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	9500	2	2.12	10219635000	22621	62.23	444000	459500	440500	581000	313500	447500	451776.82	5.64	0	3977	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20473	16.33	2.89	12	0.50	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
62	20230720	121034	50.00	KOSPI200	화학	N	N	N	N	50	N	456500	9000	2	2.01	9102802500	20174	55.50	444000	459500	440500	581000	313500	447500	451214.93	5.64	0	3398	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20451	16.32	2.88	12	0.45	27978.00	158346.00	510000	20230626	-10.49	303500	20221012	50.41	510000	-10.49	20230626	325500	40.25	20230103	510000	-10.49	20230626	303500	50.41	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
63	20230720	111030	50.00	KOSPI200	화학	N	N	N	N	50	N	454500	7000	2	1.56	6571291000	14631	40.25	444000	455000	440500	581000	313500	447500	449135.01	5.64	0	3723	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20361	16.24	2.87	12	0.33	27978.00	158346.00	510000	20230626	-10.88	303500	20221012	49.75	510000	-10.88	20230626	325500	39.63	20230103	510000	-10.88	20230626	303500	49.75	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
64	20230720	101018	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	4500	2	1.01	4404460000	9855	27.11	444000	453000	440500	581000	313500	447500	446926.32	5.64	0	1633	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	20249	16.16	2.85	12	0.22	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
65	20230720	091021	50.00	KOSPI200	화학	N	N	N	N	50	N	440500	-7000	5	-1.56	1091600500	2466	6.78	444000	445500	440500	581000	313500	447500	442656.45	5.64	0	-275	457166	452332	448166	443332	439166	450250	441250	224	133750	5000	331150	500	1	4479948	19734	15.74	2.78	12	0.06	27978.00	158346.00	510000	20230626	-13.63	303500	20221012	45.14	510000	-13.63	20230626	325500	35.33	20230103	510000	-13.63	20230626	303500	45.14	20221012	1.36	Y	298050	5000	223 억	252499	N	N	3262	N	N
66	20230719	161040	50.00	KOSPI200	화학	N	N	N	N	50	N	447500	-6000	5	-1.32	16180153000	36216	106.21	453000	453000	444000	589000	317500	453500	446758.51	5.76	0	1110	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	20048	15.99	2.83	12	0.81	27978.00	158346.00	510000	20230626	-12.25	303500	20221012	47.45	510000	-12.25	20230626	325500	37.48	20230103	510000	-12.25	20230626	303500	47.45	20221012	1.39	Y	298050	5000	223 억	257866	N	N	3262	N	N
67	20230719	151039	50.00	KOSPI200	화학	N	N	N	N	50	N	446000	-7500	5	-1.65	15408993000	34492	101.16	453000	453000	444000	589000	317500	453500	446733.03	5.76	0	799	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	19981	15.94	2.82	12	0.77	27978.00	158346.00	510000	20230626	-12.55	303500	20221012	46.95	510000	-12.55	20230626	325500	37.02	20230103	510000	-12.55	20230626	303500	46.95	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
68	20230719	141042	50.00	KOSPI200	화학	N	N	N	N	50	N	446000	-7500	5	-1.65	13285699000	29721	87.17	453000	453000	444500	589000	317500	453500	447004.90	5.76	0	751	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	19981	15.94	2.82	12	0.66	27978.00	158346.00	510000	20230626	-12.55	303500	20221012	46.95	510000	-12.55	20230626	325500	37.02	20230103	510000	-12.55	20230626	303500	46.95	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
69	20230719	131028	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-7000	5	-1.54	12443512000	27832	81.63	453000	453000	444500	589000	317500	453500	447084.25	5.76	0	811	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	20003	15.96	2.82	12	0.62	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
70	20230719	121045	50.00	KOSPI200	화학	N	N	N	N	50	N	445500	-8000	5	-1.76	10430700000	23309	68.36	453000	453000	445000	589000	317500	453500	447486.10	5.76	0	1304	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	19958	15.92	2.81	12	0.52	27978.00	158346.00	510000	20230626	-12.65	303500	20221012	46.79	510000	-12.65	20230626	325500	36.87	20230103	510000	-12.65	20230626	303500	46.79	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
71	20230719	111042	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-7000	5	-1.54	7981905500	17815	52.25	453000	453000	446000	589000	317500	453500	448031.51	5.76	0	1291	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	20003	15.96	2.82	12	0.40	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
72	20230719	101033	50.00	KOSPI200	화학	N	N	N	N	50	N	448000	-5500	5	-1.21	5764925000	12883	37.78	453000	453000	446000	589000	317500	453500	447463.91	5.76	0	1337	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	20070	16.01	2.83	12	0.29	27978.00	158346.00	510000	20230626	-12.16	303500	20221012	47.61	510000	-12.16	20230626	325500	37.63	20230103	510000	-12.16	20230626	303500	47.61	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
73	20230719	091032	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-4500	5	-0.99	1055138500	2345	6.88	453000	453000	448000	589000	317500	453500	449889.32	5.76	0	525	466500	460000	452500	446000	438500	456250	442250	224	135750	5000	335590	500	1	4479948	20115	16.05	2.84	12	0.05	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.39	Y	298050	5000	223 억	257866	N	N	2962	N	N
74	20230718	161032	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	-4000	5	-0.87	15247909500	33971	150.28	459000	459000	445000	594000	320500	457500	448820.05	5.84	0	-4968	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20317	16.21	2.86	12	0.76	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.43	Y	298050	5000	223 억	261519	N	N	2962	N	N
75	20230718	151030	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	-4000	5	-0.87	14739645000	32850	145.32	459000	459000	445000	594000	320500	457500	448668.01	5.84	0	-4910	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20317	16.21	2.86	12	0.73	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
76	20230718	141026	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-8500	5	-1.86	13517907500	30143	133.35	459000	459000	445000	594000	320500	457500	448428.56	5.84	0	-5216	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20115	16.05	2.84	12	0.67	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
77	20230718	131027	50.00	KOSPI200	화학	N	N	N	N	50	N	448000	-9500	5	-2.08	12506868500	27896	123.41	459000	459000	445000	594000	320500	457500	448305.52	5.84	0	-5080	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20070	16.01	2.83	12	0.62	27978.00	158346.00	510000	20230626	-12.16	303500	20221012	47.61	510000	-12.16	20230626	325500	37.63	20230103	510000	-12.16	20230626	303500	47.61	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
78	20230718	121037	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	-8000	5	-1.75	11552247000	25767	113.99	459000	459000	445000	594000	320500	457500	448298.54	5.84	0	-5154	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20137	16.07	2.84	12	0.58	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
79	20230718	111034	50.00	KOSPI200	화학	N	N	N	N	50	N	445500	-12000	5	-2.62	10570293500	23572	104.28	459000	459000	445000	594000	320500	457500	448386.39	5.84	0	-5018	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	19958	15.92	2.81	12	0.53	27978.00	158346.00	510000	20230626	-12.65	303500	20221012	46.79	510000	-12.65	20230626	325500	36.87	20230103	510000	-12.65	20230626	303500	46.79	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
80	20230718	101027	50.00	KOSPI200	화학	N	N	N	N	50	N	447000	-10500	5	-2.30	8507526000	18956	83.86	459000	459000	445000	594000	320500	457500	448756.82	5.84	0	-4300	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20025	15.98	2.82	12	0.42	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
81	20230718	091024	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-7000	5	-1.53	1590474500	3507	15.51	459000	459000	449500	594000	320500	457500	453394.86	5.84	0	-1021	467166	462332	455166	450332	443166	464750	452750	224	136750	5000	338550	500	1	4479948	20182	16.10	2.85	12	0.08	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.43	Y	298050	5000	223 억	261519	N	N	1193	N	N
82	20230717	161026	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	500	2	0.11	10249531000	22532	77.87	456500	460000	448000	594000	320000	457000	454882.03	5.80	0	549	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20496	16.35	2.89	12	0.50	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.45	Y	298050	5000	223 억	259953	N	N	1193	N	N
83	20230717	151022	50.00	KOSPI200	화학	N	N	N	N	50	N	455000	-2000	5	-0.44	9816518000	21583	74.59	456500	460000	448000	594000	320000	457000	454825.48	5.80	0	600	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20384	16.26	2.87	12	0.48	27978.00	158346.00	510000	20230626	-10.78	303500	20221012	49.92	510000	-10.78	20230626	325500	39.78	20230103	510000	-10.78	20230626	303500	49.92	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
84	20230717	141026	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	500	2	0.11	8221192500	18084	62.50	456500	460000	448000	594000	320000	457000	454610.21	5.80	0	383	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20496	16.35	2.89	12	0.40	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
85	20230717	131015	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	500	2	0.11	7360861000	16203	56.00	456500	460000	448000	594000	320000	457000	454288.50	5.80	0	1063	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20496	16.35	2.89	12	0.36	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
86	20230717	121026	50.00	KOSPI200	화학	N	N	N	N	50	N	455500	-1500	5	-0.33	6727484000	14818	51.21	456500	460000	448000	594000	320000	457000	454005.74	5.80	0	1510	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20406	16.28	2.88	12	0.33	27978.00	158346.00	510000	20230626	-10.69	303500	20221012	50.08	510000	-10.69	20230626	325500	39.94	20230103	510000	-10.69	20230626	303500	50.08	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
87	20230717	111017	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	0	3	0.00	6055826500	13344	46.12	456500	460000	448000	594000	320000	457000	453821.78	5.80	0	1847	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20473	16.33	2.89	12	0.30	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
88	20230717	101017	50.00	KOSPI200	화학	N	N	N	N	50	N	455500	-1500	5	-0.33	4499174500	9943	34.36	456500	458000	448000	594000	320000	457000	452492.60	5.80	0	2325	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20406	16.28	2.88	12	0.22	27978.00	158346.00	510000	20230626	-10.69	303500	20221012	50.08	510000	-10.69	20230626	325500	39.94	20230103	510000	-10.69	20230626	303500	50.08	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
89	20230717	091018	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	-4500	5	-0.98	1502835000	3331	11.51	456500	456500	448000	594000	320000	457000	451150.51	5.80	0	97	468666	462832	458166	452332	447666	465750	455250	224	137000	5000	338180	500	1	4479948	20272	16.17	2.86	12	0.07	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.45	Y	298050	5000	223 억	259953	N	N	2149	N	N
90	20230714	161016	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	6000	2	1.33	13194269000	28820	79.35	455000	464000	453500	586000	316000	451000	457818.63	5.85	0	-1594	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20473	16.33	2.89	12	0.64	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.45	Y	298050	5000	223 억	262020	N	N	2149	N	N
91	20230714	151020	50.00	KOSPI200	화학	N	N	N	N	50	N	456000	5000	2	1.11	12339253500	26947	74.20	455000	464000	453500	586000	316000	451000	457908.25	5.85	0	-1689	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20429	16.30	2.88	12	0.60	27978.00	158346.00	510000	20230626	-10.59	303500	20221012	50.25	510000	-10.59	20230626	325500	40.09	20230103	510000	-10.59	20230626	303500	50.25	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
92	20230714	141026	50.00	KOSPI200	화학	N	N	N	N	50	N	458500	7500	2	1.66	10308413000	22502	61.96	455000	464000	453500	586000	316000	451000	458110.97	5.85	0	-1363	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20541	16.39	2.90	12	0.50	27978.00	158346.00	510000	20230626	-10.10	303500	20221012	51.07	510000	-10.10	20230626	325500	40.86	20230103	510000	-10.10	20230626	303500	51.07	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
93	20230714	131012	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	7000	2	1.55	9263277500	20222	55.68	455000	464000	453500	586000	316000	451000	458079.20	5.85	0	-998	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20518	16.37	2.89	12	0.45	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
94	20230714	121012	50.00	KOSPI200	화학	N	N	N	N	50	N	459000	8000	2	1.77	8105170500	17692	48.71	455000	464000	453500	586000	316000	451000	458126.30	5.85	0	-752	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20563	16.41	2.90	12	0.39	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
95	20230714	111024	50.00	KOSPI200	화학	N	N	N	N	50	N	459000	8000	2	1.77	7119557500	15544	42.80	455000	464000	453500	586000	316000	451000	458026.09	5.85	0	-1241	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20563	16.41	2.90	12	0.35	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
96	20230714	101024	50.00	KOSPI200	화학	N	N	N	N	50	N	455500	4500	2	1.00	5445280000	11887	32.73	455000	464000	453500	586000	316000	451000	458086.99	5.85	0	-646	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20406	16.28	2.88	12	0.27	27978.00	158346.00	510000	20230626	-10.69	303500	20221012	50.08	510000	-10.69	20230626	325500	39.94	20230103	510000	-10.69	20230626	303500	50.08	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
97	20230714	091019	50.00	KOSPI200	화학	N	N	N	N	50	N	457000	6000	2	1.33	746450000	1637	4.51	455000	457500	453500	586000	316000	451000	455986.56	5.85	0	415	470666	460832	455166	445332	439666	458000	442500	224	135000	5000	333740	500	1	4479948	20473	16.33	2.89	12	0.04	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.45	Y	298050	5000	223 억	262020	N	N	5903	N	N
98	20230713	161014	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-7000	5	-1.53	16410137500	36199	112.58	465000	465000	449500	595000	321000	458000	453336.85	5.93	0	-5193	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20205	16.12	2.85	12	0.81	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.46	Y	298050	5000	223 억	265801	N	N	5903	N	N
99	20230713	151009	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-7000	5	-1.53	14815625500	32664	101.59	465000	465000	449500	595000	321000	458000	453576.58	5.93	0	-5411	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20205	16.12	2.85	12	0.73	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
100	20230713	141009	50.00	KOSPI200	화학	N	N	N	N	50	N	450000	-8000	5	-1.75	12338109500	27165	84.48	465000	465000	450000	595000	321000	458000	454191.40	5.93	0	-5012	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20160	16.08	2.84	12	0.61	27978.00	158346.00	510000	20230626	-11.76	303500	20221012	48.27	510000	-11.76	20230626	325500	38.25	20230103	510000	-11.76	20230626	303500	48.27	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
101	20230713	131013	50.00	KOSPI200	화학	N	N	N	N	50	N	451000	-7000	5	-1.53	9648008500	21195	65.92	465000	465000	451000	595000	321000	458000	455202.10	5.93	0	-4104	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20205	16.12	2.85	12	0.47	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
102	20230713	121008	50.00	KOSPI200	화학	N	N	N	N	50	N	453000	-5000	5	-1.09	7235053500	15861	49.33	465000	465000	453000	595000	321000	458000	456153.68	5.93	0	-2913	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20294	16.19	2.86	12	0.35	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
103	20230713	111012	50.00	KOSPI200	화학	N	N	N	N	50	N	455500	-2500	5	-0.55	4861385500	10634	33.07	465000	465000	454000	595000	321000	458000	457154.93	5.93	0	-889	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20406	16.28	2.88	12	0.24	27978.00	158346.00	510000	20230626	-10.69	303500	20221012	50.08	510000	-10.69	20230626	325500	39.94	20230103	510000	-10.69	20230626	303500	50.08	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
104	20230713	101005	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	0	3	0.00	3664751500	8014	24.92	465000	465000	454000	595000	321000	458000	457293.67	5.93	0	-675	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20518	16.37	2.89	12	0.18	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
105	20230713	091008	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	-500	5	-0.11	1085261500	2356	7.33	465000	465000	457000	595000	321000	458000	460637.31	5.93	0	-699	470666	464332	459166	452832	447666	467500	456000	224	137000	5000	338920	500	1	4479948	20496	16.35	2.89	12	0.05	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.46	Y	298050	5000	223 억	265801	N	N	3366	N	N
106	20230712	161004	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	4500	2	0.99	14714977500	32017	118.19	457000	465500	454000	589000	317500	453500	459599.83	5.96	0	790	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20518	16.37	2.89	12	0.71	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.42	Y	298050	5000	223 억	267044	N	N	3366	N	N
107	20230712	150956	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	4000	2	0.88	14086493500	30644	113.12	457000	465500	454000	589000	317500	453500	459681.94	5.96	0	786	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20496	16.35	2.89	12	0.68	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
108	20230712	140953	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	4000	2	0.88	12477375000	27130	100.15	457000	465500	454000	589000	317500	453500	459910.62	5.96	0	825	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20496	16.35	2.89	12	0.61	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
109	20230712	130955	50.00	KOSPI200	화학	N	N	N	N	50	N	460500	7000	2	1.54	10806835000	23494	86.73	457000	465500	454000	589000	317500	453500	459982.76	5.96	0	2258	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20630	16.46	2.91	12	0.52	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
110	20230712	121000	50.00	KOSPI200	화학	N	N	N	N	50	N	460000	6500	2	1.43	9823137500	21356	78.83	457000	465500	454000	589000	317500	453500	459970.85	5.96	0	2009	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20608	16.44	2.91	12	0.48	27978.00	158346.00	510000	20230626	-9.80	303500	20221012	51.57	510000	-9.80	20230626	325500	41.32	20230103	510000	-9.80	20230626	303500	51.57	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
111	20230712	111000	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	4000	2	0.88	8930477000	19412	71.66	457000	465500	454000	589000	317500	453500	460049.30	5.96	0	2197	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20496	16.35	2.89	12	0.43	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
112	20230712	101000	50.00	KOSPI200	화학	N	N	N	N	50	N	463000	9500	2	2.09	7175501500	15588	57.54	457000	465500	454000	589000	317500	453500	460322.14	5.96	0	3156	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20742	16.55	2.92	12	0.35	27978.00	158346.00	510000	20230626	-9.22	303500	20221012	52.55	510000	-9.22	20230626	325500	42.24	20230103	510000	-9.22	20230626	303500	52.55	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
113	20230712	091001	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	4500	2	0.99	890809500	1942	7.17	457000	460000	456500	589000	317500	453500	458707.26	5.96	0	-61	467166	460332	454666	447832	442166	457500	445000	224	135750	5000	335590	500	1	4479948	20518	16.37	2.89	12	0.04	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.42	Y	298050	5000	223 억	267044	N	N	6616	N	N
114	20230711	160947	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	2000	2	0.44	12268075000	26986	63.04	458500	461500	449000	586000	316500	451500	454610.85	6.05	0	-2810	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20317	16.21	2.86	12	0.60	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.42	Y	298050	5000	223 억	270867	N	N	6616	N	N
115	20230711	150944	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	1000	2	0.22	11644363000	25610	59.82	458500	461500	449000	586000	316500	451500	454680.32	6.05	0	-2670	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20272	16.17	2.86	12	0.57	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
116	20230711	140938	50.00	KOSPI200	화학	N	N	N	N	50	N	454500	3000	2	0.66	9910107000	21784	50.88	458500	461500	449000	586000	316500	451500	454925.95	6.05	0	-2411	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20361	16.24	2.87	12	0.49	27978.00	158346.00	510000	20230626	-10.88	303500	20221012	49.75	510000	-10.88	20230626	325500	39.63	20230103	510000	-10.88	20230626	303500	49.75	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
117	20230711	130928	50.00	KOSPI200	화학	N	N	N	N	50	N	454500	3000	2	0.66	8767119500	19269	45.01	458500	461500	449000	586000	316500	451500	454985.70	6.05	0	-1969	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20361	16.24	2.87	12	0.43	27978.00	158346.00	510000	20230626	-10.88	303500	20221012	49.75	510000	-10.88	20230626	325500	39.63	20230103	510000	-10.88	20230626	303500	49.75	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
118	20230711	120949	50.00	KOSPI200	화학	N	N	N	N	50	N	453000	1500	2	0.33	7913009000	17389	40.62	458500	461500	449000	586000	316500	451500	455058.31	6.05	0	-1627	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20294	16.19	2.86	12	0.39	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
119	20230711	110954	50.00	KOSPI200	화학	N	N	N	N	50	N	450000	-1500	5	-0.33	6165124000	13515	31.57	458500	461500	450000	586000	316500	451500	456169.00	6.05	0	-2117	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20160	16.08	2.84	12	0.30	27978.00	158346.00	510000	20230626	-11.76	303500	20221012	48.27	510000	-11.76	20230626	325500	38.25	20230103	510000	-11.76	20230626	303500	48.27	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
120	20230711	100951	50.00	KOSPI200	화학	N	N	N	N	50	N	458000	6500	2	1.44	3988323000	8723	20.38	458500	461500	453500	586000	316500	451500	457219.19	6.05	0	-1220	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20518	16.37	2.89	12	0.19	27978.00	158346.00	510000	20230626	-10.20	303500	20221012	50.91	510000	-10.20	20230626	325500	40.71	20230103	510000	-10.20	20230626	303500	50.91	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
121	20230711	090948	50.00	KOSPI200	화학	N	N	N	N	50	N	454500	3000	2	0.66	1313547000	2869	6.70	458500	461500	454500	586000	316500	451500	457841.41	6.05	0	-403	471500	461500	450000	440000	428500	466500	445000	224	134750	5000	334110	500	1	4479948	20361	16.24	2.87	12	0.06	27978.00	158346.00	510000	20230626	-10.88	303500	20221012	49.75	510000	-10.88	20230626	325500	39.63	20230103	510000	-10.88	20230626	303500	49.75	20221012	1.42	Y	298050	5000	223 억	270867	N	N	7227	N	N
122	20230710	160940	50.00	KOSPI200	화학	N	N	N	N	50	N	451500	13500	2	3.08	19236439500	42586	114.95	442500	460000	438500	569000	307000	438000	451708.99	6.20	0	-9584	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20227	16.14	2.85	12	0.95	27978.00	158346.00	510000	20230626	-11.47	303500	20221012	48.76	510000	-11.47	20230626	325500	38.71	20230103	510000	-11.47	20230626	303500	48.76	20221012	1.40	Y	298050	5000	223 억	277737	N	N	7227	N	N
123	20230710	150942	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	14000	2	3.20	18631309500	41246	111.33	442500	460000	438500	569000	307000	438000	451712.24	6.20	0	-9221	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20249	16.16	2.85	12	0.92	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
124	20230710	140932	50.00	KOSPI200	화학	N	N	N	N	50	N	453500	15500	2	3.54	17249316500	38191	103.09	442500	460000	438500	569000	307000	438000	451659.56	6.20	0	-8371	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20317	16.21	2.86	12	0.85	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
125	20230710	130921	50.00	KOSPI200	화학	N	N	N	N	50	N	456000	18000	2	4.11	15586534000	34534	93.21	442500	460000	438500	569000	307000	438000	451339.18	6.20	0	-7218	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20429	16.30	2.88	12	0.77	27978.00	158346.00	510000	20230626	-10.59	303500	20221012	50.25	510000	-10.59	20230626	325500	40.09	20230103	510000	-10.59	20230626	303500	50.25	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
126	20230710	120948	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	16000	2	3.65	13802408000	30616	82.64	442500	460000	438500	569000	307000	438000	450823.78	6.20	0	-6163	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20339	16.23	2.87	12	0.68	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
127	20230710	110944	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	11500	2	2.63	12407297000	27527	74.30	442500	460000	438500	569000	307000	438000	450732.36	6.20	0	-5344	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20137	16.07	2.84	12	0.61	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
128	20230710	100945	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	16000	2	3.65	10344498500	22957	61.97	442500	460000	438500	569000	307000	438000	450603.79	6.20	0	-4504	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20339	16.23	2.87	12	0.51	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
129	20230710	090937	50.00	KOSPI200	화학	N	N	N	N	50	N	449500	11500	2	2.63	2379044500	5318	14.35	442500	452000	438500	569000	307000	438000	447358.75	6.20	0	-1567	447333	442666	436833	432166	426333	445000	434500	224	131000	5000	324120	500	1	4479948	20137	16.07	2.84	12	0.12	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.40	Y	298050	5000	223 억	277737	N	N	4883	N	N
130	20230707	160933	50.00	KOSPI200	화학	N	N	N	N	50	N	438000	-4000	5	-0.90	16028669500	36863	92.48	437500	441500	431000	574000	309500	442000	434811.90	6.05	0	648	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19622	15.66	2.77	12	0.82	27978.00	158346.00	510000	20230626	-14.12	303500	20221012	44.32	510000	-14.12	20230626	325500	34.56	20230103	510000	-14.12	20230626	303500	44.32	20221012	1.33	Y	298050	5000	223 억	271054	N	N	4883	N	N
131	20230707	150933	50.00	KOSPI200	화학	N	N	N	N	50	N	438000	-4000	5	-0.90	15230767500	35041	87.91	437500	441500	431000	574000	309500	442000	434654.57	6.05	0	890	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19622	15.66	2.77	12	0.78	27978.00	158346.00	510000	20230626	-14.12	303500	20221012	44.32	510000	-14.12	20230626	325500	34.56	20230103	510000	-14.12	20230626	303500	44.32	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
132	20230707	140950	50.00	KOSPI200	화학	N	N	N	N	50	N	433000	-9000	5	-2.04	13241346000	30473	76.45	437500	441500	431000	574000	309500	442000	434525.93	6.05	0	412	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19398	15.48	2.73	12	0.68	27978.00	158346.00	510000	20230626	-15.10	303500	20221012	42.67	510000	-15.10	20230626	325500	33.03	20230103	510000	-15.10	20230626	303500	42.67	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
133	20230707	130937	50.00	KOSPI200	화학	N	N	N	N	50	N	432000	-10000	5	-2.26	11123944500	25582	64.18	437500	441500	431000	574000	309500	442000	434833.42	6.05	0	-352	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19353	15.44	2.73	12	0.57	27978.00	158346.00	510000	20230626	-15.29	303500	20221012	42.34	510000	-15.29	20230626	325500	32.72	20230103	510000	-15.29	20230626	303500	42.34	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
134	20230707	120942	50.00	KOSPI200	화학	N	N	N	N	50	N	432000	-10000	5	-2.26	9336099500	21451	53.82	437500	441500	431000	574000	309500	442000	435227.52	6.05	0	-853	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19353	15.44	2.73	12	0.48	27978.00	158346.00	510000	20230626	-15.29	303500	20221012	42.34	510000	-15.29	20230626	325500	32.72	20230103	510000	-15.29	20230626	303500	42.34	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
135	20230707	110948	50.00	KOSPI200	화학	N	N	N	N	50	N	431500	-10500	5	-2.38	7176250500	16454	41.28	437500	441500	431500	574000	309500	442000	436138.40	6.05	0	-1920	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19331	15.42	2.73	12	0.37	27978.00	158346.00	510000	20230626	-15.39	303500	20221012	42.17	510000	-15.39	20230626	325500	32.57	20230103	510000	-15.39	20230626	303500	42.17	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
136	20230707	100933	50.00	KOSPI200	화학	N	N	N	N	50	N	436500	-5500	5	-1.24	3721885000	8507	21.34	437500	441500	435500	574000	309500	442000	437505.88	6.05	0	-865	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19555	15.60	2.76	12	0.19	27978.00	158346.00	510000	20230626	-14.41	303500	20221012	43.82	510000	-14.41	20230626	325500	34.10	20230103	510000	-14.41	20230626	303500	43.82	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
137	20230707	090934	50.00	KOSPI200	화학	N	N	N	N	50	N	440500	-1500	5	-0.34	765347500	1744	4.38	437500	441500	436000	574000	309500	442000	438836.98	6.05	0	195	456000	449000	445000	438000	434000	447000	436000	224	132250	5000	327080	500	1	4479948	19734	15.74	2.78	12	0.04	27978.00	158346.00	510000	20230626	-13.63	303500	20221012	45.14	510000	-13.63	20230626	325500	35.33	20230103	510000	-13.63	20230626	303500	45.14	20221012	1.33	Y	298050	5000	223 억	271054	N	N	6264	N	N
138	20230706	160934	50.00	KOSPI200	화학	N	N	N	N	50	N	442000	-9500	5	-2.10	17665677000	39748	77.77	451500	452000	441000	586000	316500	451500	444445.43	6.21	0	-6214	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	19801	15.80	2.79	12	0.89	27978.00	158346.00	510000	20230626	-13.33	303500	20221012	45.63	510000	-13.33	20230626	325500	35.79	20230103	510000	-13.33	20230626	303500	45.63	20221012	1.30	Y	298050	5000	223 억	278215	N	N	6262	N	N
139	20230706	150934	50.00	KOSPI200	화학	N	N	N	N	50	N	441000	-10500	5	-2.33	16538005500	37195	72.78	451500	452000	441000	586000	316500	451500	444629.43	6.21	0	-5893	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	19757	15.76	2.79	12	0.83	27978.00	158346.00	510000	20230626	-13.53	303500	20221012	45.30	510000	-13.53	20230626	325500	35.48	20230103	510000	-13.53	20230626	303500	45.30	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
140	20230706	140935	50.00	KOSPI200	화학	N	N	N	N	50	N	442000	-9500	5	-2.10	14558862500	32719	64.02	451500	452000	441000	586000	316500	451500	444966.21	6.21	0	-5870	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	19801	15.80	2.79	12	0.73	27978.00	158346.00	510000	20230626	-13.33	303500	20221012	45.63	510000	-13.33	20230626	325500	35.79	20230103	510000	-13.33	20230626	303500	45.63	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
141	20230706	130932	50.00	KOSPI200	화학	N	N	N	N	50	N	443000	-8500	5	-1.88	10965316000	24590	48.11	451500	452000	441500	586000	316500	451500	445925.37	6.21	0	-3977	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	19846	15.83	2.80	12	0.55	27978.00	158346.00	510000	20230626	-13.14	303500	20221012	45.96	510000	-13.14	20230626	325500	36.10	20230103	510000	-13.14	20230626	303500	45.96	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
142	20230706	120909	50.00	KOSPI200	화학	N	N	N	N	50	N	445500	-6000	5	-1.33	9031793000	20241	39.60	451500	452000	441500	586000	316500	451500	446212.26	6.21	0	-1827	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	19958	15.92	2.81	12	0.45	27978.00	158346.00	510000	20230626	-12.65	303500	20221012	46.79	510000	-12.65	20230626	325500	36.87	20230103	510000	-12.65	20230626	303500	46.79	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
143	20230706	110939	50.00	KOSPI200	화학	N	N	N	N	50	N	449000	-2500	5	-0.55	7756667500	17387	34.02	451500	452000	441500	586000	316500	451500	446118.18	6.21	0	-1051	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	20115	16.05	2.84	12	0.39	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
144	20230706	100935	50.00	KOSPI200	화학	N	N	N	N	50	N	447000	-4500	5	-1.00	6175264000	13867	27.13	451500	452000	441500	586000	316500	451500	445319.94	6.21	0	-745	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	20025	15.98	2.82	12	0.31	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
145	20230706	090933	50.00	KOSPI200	화학	N	N	N	N	50	N	443000	-8500	5	-1.88	2489607000	5593	10.94	451500	452000	441500	586000	316500	451500	445126.81	6.21	0	-443	466500	459000	454500	447000	442500	456750	444750	224	134750	5000	334110	500	1	4479948	19846	15.83	2.80	12	0.12	27978.00	158346.00	510000	20230626	-13.14	303500	20221012	45.96	510000	-13.14	20230626	325500	36.10	20230103	510000	-13.14	20230626	303500	45.96	20221012	1.30	Y	298050	5000	223 억	278215	N	N	4991	N	N
146	20230705	160929	50.00	KOSPI200	화학	N	N	N	N	50	N	451500	-10500	5	-2.27	23046993000	50839	162.50	462000	462000	450000	600000	323500	462000	453334.09	6.27	0	-2843	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20227	16.14	2.85	12	1.13	27978.00	158346.00	510000	20230626	-11.47	303500	20221012	48.76	510000	-11.47	20230626	325500	38.71	20230103	510000	-11.47	20230626	303500	48.76	20221012	1.33	Y	298050	5000	223 억	280811	N	N	4991	N	N
147	20230705	150925	50.00	KOSPI200	화학	N	N	N	N	50	N	452500	-9500	5	-2.06	21715739500	47891	153.08	462000	462000	450000	600000	323500	462000	453440.93	6.27	0	-2482	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20272	16.17	2.86	12	1.07	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
148	20230705	140915	50.00	KOSPI200	화학	N	N	N	N	50	N	450500	-11500	5	-2.49	19157174500	42221	134.96	462000	462000	450000	600000	323500	462000	453735.69	6.27	0	-1412	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20182	16.10	2.85	12	0.94	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
149	20230705	130918	50.00	KOSPI200	화학	N	N	N	N	50	N	453000	-9000	5	-1.95	15302696500	33677	107.65	462000	462000	451000	600000	323500	462000	454396.07	6.27	0	-405	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20294	16.19	2.86	12	0.75	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
150	20230705	120917	50.00	KOSPI200	화학	N	N	N	N	50	N	452000	-10000	5	-2.16	12518177000	27515	87.95	462000	462000	451000	600000	323500	462000	454958.28	6.27	0	-657	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20249	16.16	2.85	12	0.61	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
151	20230705	110927	50.00	KOSPI200	화학	N	N	N	N	50	N	454000	-8000	5	-1.73	9434502000	20702	66.17	462000	462000	451000	600000	323500	462000	455729.01	6.27	0	-1172	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20339	16.23	2.87	12	0.46	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
152	20230705	100918	50.00	KOSPI200	화학	N	N	N	N	50	N	455000	-7000	5	-1.52	6519182500	14294	45.69	462000	462000	451000	600000	323500	462000	456078.25	6.27	0	-1499	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20384	16.26	2.87	12	0.32	27978.00	158346.00	510000	20230626	-10.78	303500	20221012	49.92	510000	-10.78	20230626	325500	39.78	20230103	510000	-10.78	20230626	303500	49.92	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
153	20230705	090918	50.00	KOSPI200	화학	N	N	N	N	50	N	459500	-2500	5	-0.54	1222415500	2659	8.50	462000	462000	456500	600000	323500	462000	459727.53	6.27	0	-835	475333	468666	464833	458166	454333	466750	456250	224	138250	5000	341880	500	1	4479948	20585	16.42	2.90	12	0.06	27978.00	158346.00	510000	20230626	-9.90	303500	20221012	51.40	510000	-9.90	20230626	325500	41.17	20230103	510000	-9.90	20230626	303500	51.40	20221012	1.33	Y	298050	5000	223 억	280811	N	N	5152	N	N
154	20230704	160914	50.00	KOSPI200	화학	N	N	N	N	50	N	462000	-2000	5	-0.43	14465749000	31083	67.42	469000	471500	461000	603000	325000	464000	465396.48	6.58	0	-12395	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20697	16.51	2.92	12	0.69	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.31	Y	298050	5000	223 억	294727	N	N	5151	N	N
155	20230704	150903	50.00	KOSPI200	화학	N	N	N	N	50	N	462500	-1500	5	-0.32	13652333000	29323	63.61	469000	471500	461000	603000	325000	464000	465584.46	6.58	0	-11676	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20720	16.53	2.92	12	0.65	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
156	20230704	140908	50.00	KOSPI200	화학	N	N	N	N	50	N	461500	-2500	5	-0.54	12515453000	26862	58.27	469000	471500	461000	603000	325000	464000	465916.65	6.58	0	-10017	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20675	16.50	2.91	12	0.60	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
157	20230704	130857	50.00	KOSPI200	화학	N	N	N	N	50	N	463500	-500	5	-0.11	11085716500	23773	51.57	469000	471500	461000	603000	325000	464000	466315.42	6.58	0	-8646	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20765	16.57	2.93	12	0.53	27978.00	158346.00	510000	20230626	-9.12	303500	20221012	52.72	510000	-9.12	20230626	325500	42.40	20230103	510000	-9.12	20230626	303500	52.72	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
158	20230704	120908	50.00	KOSPI200	화학	N	N	N	N	50	N	464000	0	3	0.00	10299272000	22078	47.89	469000	471500	461000	603000	325000	464000	466494.79	6.58	0	-7945	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20787	16.58	2.93	12	0.49	27978.00	158346.00	510000	20230626	-9.02	303500	20221012	52.88	510000	-9.02	20230626	325500	42.55	20230103	510000	-9.02	20230626	303500	52.88	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
159	20230704	110900	50.00	KOSPI200	화학	N	N	N	N	50	N	462500	-1500	5	-0.32	9217036000	19740	42.82	469000	471500	462500	603000	325000	464000	466921.78	6.58	0	-7309	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20720	16.53	2.92	12	0.44	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
160	20230704	100856	50.00	KOSPI200	화학	N	N	N	N	50	N	466000	2000	2	0.43	6341357000	13549	29.39	469000	471500	465500	603000	325000	464000	468031.37	6.58	0	-4616	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20877	16.66	2.94	12	0.30	27978.00	158346.00	510000	20230626	-8.63	303500	20221012	53.54	510000	-8.63	20230626	325500	43.16	20230103	510000	-8.63	20230626	303500	53.54	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
161	20230704	090856	50.00	KOSPI200	화학	N	N	N	N	50	N	467000	3000	2	0.65	1902435500	4059	8.80	469000	471500	466500	603000	325000	464000	468695.61	6.58	0	-1870	479333	471666	457833	450166	436333	475500	454000	224	139000	5000	343360	500	1	4479948	20921	16.69	2.95	12	0.09	27978.00	158346.00	510000	20230626	-8.43	303500	20221012	53.87	510000	-8.43	20230626	325500	43.47	20230103	510000	-8.43	20230626	303500	53.87	20221012	1.31	Y	298050	5000	223 억	294727	N	N	6654	N	N
162	20230703	160848	50.00	KOSPI200	화학	N	N	N	N	50	N	464000	3500	2	0.76	20873964500	45801	160.32	458000	465500	444000	598000	322500	460500	455745.32	6.53	-84	1430	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20787	16.58	2.93	12	1.02	27978.00	158346.00	510000	20230626	-9.02	303500	20221012	52.88	510000	-9.02	20230626	325500	42.55	20230103	510000	-9.02	20230626	303500	52.88	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6654	N	N
163	20230703	150857	50.00	KOSPI200	화학	N	N	N	N	50	N	462000	1500	2	0.33	19870533500	43635	152.74	458000	465500	444000	598000	322500	460500	455378.75	6.53	-84	2385	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20697	16.51	2.92	12	0.97	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N
164	20230703	140854	50.00	KOSPI200	화학	N	N	N	N	50	N	462000	1500	2	0.33	18456757000	40580	142.04	458000	465500	444000	598000	322500	460500	454821.74	6.53	-84	2675	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20697	16.51	2.92	12	0.91	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N
165	20230703	130850	50.00	KOSPI200	화학	N	N	N	N	50	N	459500	-1000	5	-0.22	16160006500	35606	124.63	458000	462000	444000	598000	322500	460500	453853.29	6.53	-84	1778	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20585	16.42	2.90	12	0.79	27978.00	158346.00	510000	20230626	-9.90	303500	20221012	51.40	510000	-9.90	20230626	325500	41.17	20230103	510000	-9.90	20230626	303500	51.40	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N
166	20230703	120857	50.00	KOSPI200	화학	N	N	N	N	50	N	455500	-5000	5	-1.09	13841768500	30524	106.84	458000	462000	444000	598000	322500	460500	453467.96	6.53	-84	-127	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20406	16.28	2.88	12	0.68	27978.00	158346.00	510000	20230626	-10.69	303500	20221012	50.08	510000	-10.69	20230626	325500	39.94	20230103	510000	-10.69	20230626	303500	50.08	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N
167	20230703	110850	50.00	KOSPI200	화학	N	N	N	N	50	N	456500	-4000	5	-0.87	11976115000	26439	92.54	458000	462000	444000	598000	322500	460500	452967.00	6.53	-84	91	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20451	16.32	2.88	12	0.59	27978.00	158346.00	510000	20230626	-10.49	303500	20221012	50.41	510000	-10.49	20230626	325500	40.25	20230103	510000	-10.49	20230626	303500	50.41	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N
168	20230703	100839	50.00	KOSPI200	화학	N	N	N	N	50	N	457500	-3000	5	-0.65	9048789500	20040	70.15	458000	459000	444000	598000	322500	460500	451529.24	6.53	-84	-1367	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20496	16.35	2.89	12	0.45	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N
169	20230703	090848	50.00	KOSPI200	화학	N	N	N	N	50	N	446500	-14000	5	-3.04	2871102500	6334	22.17	458000	458500	445500	598000	322500	460500	453265.99	6.53	-84	-986	472166	466332	458666	452832	445166	469250	455750	224	137750	5000	340770	500	1	4479948	20003	15.96	2.82	12	0.14	27978.00	158346.00	510000	20230626	-12.45	303500	20221012	47.12	510000	-12.45	20230626	325500	37.17	20230103	510000	-12.45	20230626	303500	47.12	20221012	1.29	Y	298050	5000	223 억	292649	N	N	6401	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History