KissMeData/011170/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

87 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101400	1800	2	1.81	5934276600	59010	72.36	100000	101800	99400	129400	69800	99600	100563.71	25.14	15976	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	43374	-85.43	0.28	12	0.14	-1187.00	363366.00	165000	20231207	-38.55	96100	20240419	5.52	154000	-34.16	20240102	96100	5.52	20240419	165000	-38.55	20231207	96100	5.52	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	13	N	N
3	20240731	150300	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101300	1700	2	1.71	4713686800	46976	57.60	100000	101400	99400	129400	69800	99600	100342.48	25.14	13222	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	43331	-85.34	0.28	12	0.11	-1187.00	363366.00	165000	20231207	-38.61	96100	20240419	5.41	154000	-34.22	20240102	96100	5.41	20240419	165000	-38.61	20231207	96100	5.41	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
4	20240731	140301	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100700	1100	2	1.10	3836363000	38284	46.94	100000	101100	99400	129400	69800	99600	100208.03	25.14	9013	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	43075	-84.84	0.28	12	0.09	-1187.00	363366.00	165000	20231207	-38.97	96100	20240419	4.79	154000	-34.61	20240102	96100	4.79	20240419	165000	-38.97	20231207	96100	4.79	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
5	20240731	130259	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99600	0	3	0.00	2510380600	25081	30.75	100000	101000	99500	129400	69800	99600	100090.97	25.14	2275	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	42604	-83.91	0.27	12	0.06	-1187.00	363366.00	165000	20231207	-39.64	96100	20240419	3.64	154000	-35.32	20240102	96100	3.64	20240419	165000	-39.64	20231207	96100	3.64	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
6	20240731	120300	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99800	200	2	0.20	1998952100	19951	24.46	100000	101000	99600	129400	69800	99600	100193.14	25.14	3238	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	42690	-84.08	0.27	12	0.05	-1187.00	363366.00	165000	20231207	-39.52	96100	20240419	3.85	154000	-35.19	20240102	96100	3.85	20240419	165000	-39.52	20231207	96100	3.85	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
7	20240731	110259	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99800	200	2	0.20	1645733400	16411	20.12	100000	101000	99700	129400	69800	99600	100282.42	25.14	3142	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	42690	-84.08	0.27	12	0.04	-1187.00	363366.00	165000	20231207	-39.52	96100	20240419	3.85	154000	-35.19	20240102	96100	3.85	20240419	165000	-39.52	20231207	96100	3.85	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
8	20240731	100258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100100	500	2	0.50	1184787100	11798	14.47	100000	101000	99800	129400	69800	99600	100422.85	25.14	3720	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	42818	-84.33	0.28	12	0.03	-1187.00	363366.00	165000	20231207	-39.33	96100	20240419	4.16	154000	-35.00	20240102	96100	4.16	20240419	165000	-39.33	20231207	96100	4.16	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
9	20240731	090255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100400	800	2	0.80	116035000	1158	1.42	100000	100500	100000	129400	69800	99600	100203.98	25.14	620	102133	100866	100133	98866	98133	100500	98500	2139	29800	5000	73700	100	1	42775419	42947	-84.58	0.28	12	0.00	-1187.00	363366.00	165000	20231207	-39.15	96100	20240419	4.47	154000	-34.81	20240102	96100	4.47	20240419	165000	-39.15	20231207	96100	4.47	20240419	0.44	N	011170	5000	2138 억	10752252	N	N	233	N	N
10	20240730	160251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99600	-900	5	-0.90	8124033300	81321	140.70	99900	101400	99400	130600	70400	100500	99901.02	25.10	15065	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42604	-83.91	0.27	12	0.19	-1187.00	363366.00	165000	20231207	-39.64	96100	20240419	3.64	154000	-35.32	20240102	96100	3.64	20240419	165000	-39.64	20231207	96100	3.64	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	233	N	N
11	20240730	150256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99800	-700	5	-0.70	7613829000	76201	131.84	99900	101400	99400	130600	70400	100500	99917.70	25.10	15610	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42690	-84.08	0.27	12	0.18	-1187.00	363366.00	165000	20231207	-39.52	96100	20240419	3.85	154000	-35.19	20240102	96100	3.85	20240419	165000	-39.52	20231207	96100	3.85	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
12	20240730	140252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99700	-800	5	-0.80	6562219800	65655	113.60	99900	101400	99400	130600	70400	100500	99950.03	25.10	11491	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42647	-83.99	0.27	12	0.15	-1187.00	363366.00	165000	20231207	-39.58	96100	20240419	3.75	154000	-35.26	20240102	96100	3.75	20240419	165000	-39.58	20231207	96100	3.75	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
13	20240730	130255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99800	-700	5	-0.70	5011074500	50100	86.68	99900	101400	99400	130600	70400	100500	100021.44	25.10	2831	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42690	-84.08	0.27	12	0.12	-1187.00	363366.00	165000	20231207	-39.52	96100	20240419	3.85	154000	-35.19	20240102	96100	3.85	20240419	165000	-39.52	20231207	96100	3.85	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
14	20240730	120254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99600	-900	5	-0.90	3429186700	34212	59.19	99900	101400	99500	130600	70400	100500	100233.44	25.10	781	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42604	-83.91	0.27	12	0.08	-1187.00	363366.00	165000	20231207	-39.64	96100	20240419	3.64	154000	-35.32	20240102	96100	3.64	20240419	165000	-39.64	20231207	96100	3.64	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
15	20240730	110255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100200	-300	5	-0.30	1875787900	18653	32.27	99900	101400	99900	130600	70400	100500	100562.27	25.10	4446	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42861	-84.41	0.28	12	0.04	-1187.00	363366.00	165000	20231207	-39.27	96100	20240419	4.27	154000	-34.94	20240102	96100	4.27	20240419	165000	-39.27	20231207	96100	4.27	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
16	20240730	100256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100700	200	2	0.20	1380239600	13718	23.73	99900	101400	99900	130600	70400	100500	100615.23	25.10	4190	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	43075	-84.84	0.28	12	0.03	-1187.00	363366.00	165000	20231207	-38.97	96100	20240419	4.79	154000	-34.61	20240102	96100	4.79	20240419	165000	-38.97	20231207	96100	4.79	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
17	20240730	090256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100000	-500	5	-0.50	273126400	2732	4.73	99900	100800	99900	130600	70400	100500	99972.87	25.10	-236	103300	101900	100900	99500	98500	101400	99000	2139	30100	5000	74370	100	1	42775419	42775	-84.25	0.28	12	0.01	-1187.00	363366.00	165000	20231207	-39.39	96100	20240419	4.06	154000	-35.06	20240102	96100	4.06	20240419	165000	-39.39	20231207	96100	4.06	20240419	0.45	N	011170	5000	2138 억	10736613	N	N	1	N	N
18	20240729	160256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100500	-800	5	-0.79	5811488700	57697	91.36	102000	102300	99900	131600	71000	101300	100724.93	25.09	-6905	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	42989	-84.67	0.28	12	0.13	-1187.00	363366.00	165000	20231207	-39.09	96100	20240419	4.58	154000	-34.74	20240102	96100	4.58	20240419	165000	-39.09	20231207	96100	4.58	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	1	N	N
19	20240729	150254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100500	-800	5	-0.79	4891248900	48543	76.86	102000	102300	99900	131600	71000	101300	100761.16	25.09	-5075	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	42989	-84.67	0.28	12	0.11	-1187.00	363366.00	165000	20231207	-39.09	96100	20240419	4.58	154000	-34.74	20240102	96100	4.58	20240419	165000	-39.09	20231207	96100	4.58	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
20	20240729	140255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100600	-700	5	-0.69	4064923100	40319	63.84	102000	102300	99900	131600	71000	101300	100819.05	25.09	-3470	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	43032	-84.75	0.28	12	0.09	-1187.00	363366.00	165000	20231207	-39.03	96100	20240419	4.68	154000	-34.68	20240102	96100	4.68	20240419	165000	-39.03	20231207	96100	4.68	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
21	20240729	130259	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101500	200	2	0.20	3304104000	32779	51.90	102000	102300	99900	131600	71000	101300	100799.41	25.09	169	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	43417	-85.51	0.28	12	0.08	-1187.00	363366.00	165000	20231207	-38.48	96100	20240419	5.62	154000	-34.09	20240102	96100	5.62	20240419	165000	-38.48	20231207	96100	5.62	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
22	20240729	120254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101000	-300	5	-0.30	2766213100	27465	43.49	102000	102300	99900	131600	71000	101300	100717.75	25.09	-1438	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	43203	-85.09	0.28	12	0.06	-1187.00	363366.00	165000	20231207	-38.79	96100	20240419	5.10	154000	-34.42	20240102	96100	5.10	20240419	165000	-38.79	20231207	96100	5.10	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
23	20240729	110255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100800	-500	5	-0.49	2337689500	23225	36.77	102000	102300	99900	131600	71000	101300	100654.02	25.09	-2136	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	43118	-84.92	0.28	12	0.05	-1187.00	363366.00	165000	20231207	-38.91	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	165000	-38.91	20231207	96100	4.89	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
24	20240729	100254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100700	-600	5	-0.59	1670696500	16615	26.31	102000	102300	99900	131600	71000	101300	100553.51	25.09	-1741	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	43075	-84.84	0.28	12	0.04	-1187.00	363366.00	165000	20231207	-38.97	96100	20240419	4.79	154000	-34.61	20240102	96100	4.79	20240419	165000	-38.97	20231207	96100	4.79	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
25	20240729	090253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101000	-300	5	-0.30	173435200	1711	2.71	102000	102300	100800	131600	71000	101300	101364.82	25.09	-823	104500	102900	101100	99500	97700	103700	100300	2139	30300	5000	74960	100	1	42775419	43203	-85.09	0.28	12	0.00	-1187.00	363366.00	165000	20231207	-38.79	96100	20240419	5.10	154000	-34.42	20240102	96100	5.10	20240419	165000	-38.79	20231207	96100	5.10	20240419	0.44	N	011170	5000	2138 억	10731141	N	N	38	N	N
26	20240726	160249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101300	1000	2	1.00	6347502700	63081	95.61	100000	102700	99300	130300	70300	100300	100624.42	25.09	-5636	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	43331	-85.34	0.28	12	0.15	-1187.00	363366.00	165000	20231207	-38.61	96100	20240419	5.41	154000	-34.22	20240102	96100	5.41	20240419	165000	-38.61	20231207	96100	5.41	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	38	N	N
27	20240726	150252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101400	1100	2	1.10	5952803200	59187	89.71	100000	102700	99300	130300	70300	100300	100576.19	25.09	-6105	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	43374	-85.43	0.28	12	0.14	-1187.00	363366.00	165000	20231207	-38.55	96100	20240419	5.52	154000	-34.16	20240102	96100	5.52	20240419	165000	-38.55	20231207	96100	5.52	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
28	20240726	140253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102300	2000	2	1.99	5292241800	52686	79.85	100000	102700	99300	130300	70300	100300	100448.73	25.09	-6412	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	43759	-86.18	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-38.00	96100	20240419	6.45	154000	-33.57	20240102	96100	6.45	20240419	165000	-38.00	20231207	96100	6.45	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
29	20240726	130253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100900	600	2	0.60	4323666600	43139	65.38	100000	101500	99300	130300	70300	100300	100226.40	25.09	-7571	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	43160	-85.00	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-38.85	96100	20240419	4.99	154000	-34.48	20240102	96100	4.99	20240419	165000	-38.85	20231207	96100	4.99	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
30	20240726	120252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100500	200	2	0.20	3621336800	36185	54.84	100000	100900	99300	130300	70300	100300	100078.40	25.09	-9765	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	42989	-84.67	0.28	12	0.08	-1187.00	363366.00	165000	20231207	-39.09	96100	20240419	4.58	154000	-34.74	20240102	96100	4.58	20240419	165000	-39.09	20231207	96100	4.58	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
31	20240726	110253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100300	0	3	0.00	3002857100	30024	45.51	100000	100900	99300	130300	70300	100300	100015.22	25.09	-10734	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	42904	-84.50	0.28	12	0.07	-1187.00	363366.00	165000	20231207	-39.21	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	165000	-39.21	20231207	96100	4.37	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
32	20240726	100253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99900	-400	5	-0.40	1810775400	18131	27.48	100000	100900	99300	130300	70300	100300	99871.79	25.09	-6596	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	42733	-84.16	0.27	12	0.04	-1187.00	363366.00	165000	20231207	-39.45	96100	20240419	3.95	154000	-35.13	20240102	96100	3.95	20240419	165000	-39.45	20231207	96100	3.95	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
33	20240726	090252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100500	200	2	0.20	196673000	1966	2.98	100000	100500	100000	130300	70300	100300	100037.13	25.09	627	102700	101500	100500	99300	98300	101000	98800	2139	30000	5000	74220	100	1	42775419	42989	-84.67	0.28	12	0.00	-1187.00	363366.00	165000	20231207	-39.09	96100	20240419	4.58	154000	-34.74	20240102	96100	4.58	20240419	165000	-39.09	20231207	96100	4.58	20240419	0.44	N	011170	5000	2138 억	10732932	N	N	52	N	N
34	20240725	160252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100300	-500	5	-0.50	6598571300	65792	130.19	100700	101700	99500	131000	70600	100800	100294.38	25.09	-2511	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	42904	-84.50	0.28	12	0.15	-1187.00	363366.00	165000	20231207	-39.21	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	165000	-39.21	20231207	96100	4.37	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	52	N	N
35	20240725	150255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100800	0	3	0.00	5704632100	56889	112.57	100700	101700	99500	131000	70600	100800	100276.48	25.09	-3339	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	43118	-84.92	0.28	12	0.13	-1187.00	363366.00	165000	20231207	-38.91	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	165000	-38.91	20231207	96100	4.89	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
36	20240725	140253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101100	300	2	0.30	5174913000	51638	102.18	100700	101700	99500	131000	70600	100800	100215.13	25.09	-2985	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	43246	-85.17	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-38.73	96100	20240419	5.20	154000	-34.35	20240102	96100	5.20	20240419	165000	-38.73	20231207	96100	5.20	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
37	20240725	130253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100300	-500	5	-0.50	4570092800	45653	90.34	100700	101200	99500	131000	70600	100800	100104.88	25.09	-1824	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	42904	-84.50	0.28	12	0.11	-1187.00	363366.00	165000	20231207	-39.21	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	165000	-39.21	20231207	96100	4.37	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
38	20240725	120253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100700	-100	5	-0.10	4266401500	42635	84.36	100700	101200	99500	131000	70600	100800	100067.93	25.09	-1388	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	43075	-84.84	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-38.97	96100	20240419	4.79	154000	-34.61	20240102	96100	4.79	20240419	165000	-38.97	20231207	96100	4.79	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
39	20240725	110253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99800	-1000	5	-0.99	3100000700	31016	61.37	100700	100700	99500	131000	70600	100800	99948.24	25.09	-6585	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	42690	-84.08	0.27	12	0.07	-1187.00	363366.00	165000	20231207	-39.52	96100	20240419	3.85	154000	-35.19	20240102	96100	3.85	20240419	165000	-39.52	20231207	96100	3.85	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
40	20240725	100252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100400	-400	5	-0.40	2094465600	20957	41.47	100700	100700	99500	131000	70600	100800	99940.81	25.09	-4255	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	42947	-84.58	0.28	12	0.05	-1187.00	363366.00	165000	20231207	-39.15	96100	20240419	4.47	154000	-34.81	20240102	96100	4.47	20240419	165000	-39.15	20231207	96100	4.47	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
41	20240725	090252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99500	-1300	5	-1.29	326558000	3258	6.45	100700	100700	99500	131000	70600	100800	100231.44	25.09	-885	103333	102066	101133	99866	98933	102700	100500	2139	30200	5000	74590	100	1	42775419	42562	-83.82	0.27	12	0.01	-1187.00	363366.00	165000	20231207	-39.70	96100	20240419	3.54	154000	-35.39	20240102	96100	3.54	20240419	165000	-39.70	20231207	96100	3.54	20240419	0.44	N	011170	5000	2138 억	10732751	N	N	249	N	N
42	20240724	160250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100800	-700	5	-0.69	5092969700	50422	86.78	100200	102400	100200	131900	71100	101500	101008.01	25.23	-8510	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43118	-84.92	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-38.91	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	165000	-38.91	20231207	96100	4.89	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	249	N	N
43	20240724	150253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101000	-500	5	-0.49	4170515500	41275	71.04	100200	102400	100200	131900	71100	101500	101042.17	25.23	-7103	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43203	-85.09	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-38.79	96100	20240419	5.10	154000	-34.42	20240102	96100	5.10	20240419	165000	-38.79	20231207	96100	5.10	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
44	20240724	140255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100300	-1200	5	-1.18	3496930000	34592	59.53	100200	102400	100200	131900	71100	101500	101090.71	25.23	-6283	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	42904	-84.50	0.28	12	0.08	-1187.00	363366.00	165000	20231207	-39.21	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	165000	-39.21	20231207	96100	4.37	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
45	20240724	130251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101000	-500	5	-0.49	2551193300	25198	43.37	100200	102400	100200	131900	71100	101500	101245.86	25.23	-2292	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43203	-85.09	0.28	12	0.06	-1187.00	363366.00	165000	20231207	-38.79	96100	20240419	5.10	154000	-34.42	20240102	96100	5.10	20240419	165000	-38.79	20231207	96100	5.10	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
46	20240724	120253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101300	-200	5	-0.20	2148115400	21210	36.50	100200	102400	100200	131900	71100	101500	101278.43	25.23	-1653	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43331	-85.34	0.28	12	0.05	-1187.00	363366.00	165000	20231207	-38.61	96100	20240419	5.41	154000	-34.22	20240102	96100	5.41	20240419	165000	-38.61	20231207	96100	5.41	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
47	20240724	110253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101000	-500	5	-0.49	1858891900	18353	31.59	100200	102400	100200	131900	71100	101500	101285.45	25.23	-2256	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43203	-85.09	0.28	12	0.04	-1187.00	363366.00	165000	20231207	-38.79	96100	20240419	5.10	154000	-34.42	20240102	96100	5.10	20240419	165000	-38.79	20231207	96100	5.10	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
48	20240724	100253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101300	-200	5	-0.20	985240100	9720	16.73	100200	102400	100200	131900	71100	101500	101362.15	25.23	774	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43331	-85.34	0.28	12	0.02	-1187.00	363366.00	165000	20231207	-38.61	96100	20240419	5.41	154000	-34.22	20240102	96100	5.41	20240419	165000	-38.61	20231207	96100	5.41	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
49	20240724	090253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100800	-700	5	-0.69	238992100	2382	4.10	100200	101400	100200	131900	71100	101500	100332.54	25.23	97	105100	103300	102400	100600	99700	102850	100150	2139	30400	5000	75110	100	1	42775419	43118	-84.92	0.28	12	0.01	-1187.00	363366.00	165000	20231207	-38.91	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	165000	-38.91	20231207	96100	4.89	20240419	0.44	N	011170	5000	2138 억	10792067	N	N	280	N	N
50	20240723	160249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101500	-1400	5	-1.36	5935498500	57975	115.19	102000	104200	101500	133700	72100	102900	102383.77	25.24	-10433	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	43417	-85.51	0.28	12	0.14	-1187.00	363366.00	165000	20231207	-38.48	96100	20240419	5.62	154000	-34.09	20240102	96100	5.62	20240419	165000	-38.48	20231207	96100	5.62	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	280	N	N
51	20240723	150257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101700	-1200	5	-1.17	5000915700	48778	96.91	102000	104200	101600	133700	72100	102900	102524.00	25.24	-8648	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	43503	-85.68	0.28	12	0.11	-1187.00	363366.00	165000	20231207	-38.36	96100	20240419	5.83	154000	-33.96	20240102	96100	5.83	20240419	165000	-38.36	20231207	96100	5.83	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
52	20240723	140250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102000	-900	5	-0.87	4265251000	41561	82.58	102000	104200	101900	133700	72100	102900	102626.28	25.24	-4748	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	43631	-85.93	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-38.18	96100	20240419	6.14	154000	-33.77	20240102	96100	6.14	20240419	165000	-38.18	20231207	96100	6.14	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
53	20240723	130249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102700	-200	5	-0.19	3253955100	31663	62.91	102000	104200	102000	133700	72100	102900	102768.38	25.24	-1606	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	43930	-86.52	0.28	12	0.07	-1187.00	363366.00	165000	20231207	-37.76	96100	20240419	6.87	154000	-33.31	20240102	96100	6.87	20240419	165000	-37.76	20231207	96100	6.87	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
54	20240723	120253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103000	100	2	0.10	3001799600	29203	58.02	102000	104200	102000	133700	72100	102900	102790.80	25.24	-823	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	44059	-86.77	0.28	12	0.07	-1187.00	363366.00	165000	20231207	-37.58	96100	20240419	7.18	154000	-33.12	20240102	96100	7.18	20240419	165000	-37.58	20231207	96100	7.18	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
55	20240723	110252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102700	-200	5	-0.19	2602029400	25317	50.30	102000	104200	102000	133700	72100	102900	102777.95	25.24	-469	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	43930	-86.52	0.28	12	0.06	-1187.00	363366.00	165000	20231207	-37.76	96100	20240419	6.87	154000	-33.31	20240102	96100	6.87	20240419	165000	-37.76	20231207	96100	6.87	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
56	20240723	100252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102500	-400	5	-0.39	1737906900	16874	33.53	102000	104200	102000	133700	72100	102900	102993.18	25.24	-985	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	43845	-86.35	0.28	12	0.04	-1187.00	363366.00	165000	20231207	-37.88	96100	20240419	6.66	154000	-33.44	20240102	96100	6.66	20240419	165000	-37.88	20231207	96100	6.66	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
57	20240723	090252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103200	300	2	0.29	342515000	3352	6.66	102000	103400	102000	133700	72100	102900	102182.28	25.24	1270	107100	105000	103600	101500	100100	104300	100800	2139	30800	5000	76140	100	1	42775419	44144	-86.94	0.28	12	0.01	-1187.00	363366.00	165000	20231207	-37.45	96100	20240419	7.39	154000	-32.99	20240102	96100	7.39	20240419	165000	-37.45	20231207	96100	7.39	20240419	0.43	N	011170	5000	2138 억	10796027	N	N	58	N	N
58	20240722	160249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102900	-1700	5	-1.63	5180381200	50143	42.42	105700	105700	102200	135900	73300	104600	103312.85	25.20	-1984	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	44016	-86.69	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-37.64	96100	20240419	7.08	154000	-33.18	20240102	96100	7.08	20240419	165000	-37.64	20231207	96100	7.08	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	58	N	N
59	20240722	150252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103000	-1600	5	-1.53	4604644600	44552	37.69	105700	105700	102200	135900	73300	104600	103354.22	25.20	-2452	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	44059	-86.77	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-37.58	96100	20240419	7.18	154000	-33.12	20240102	96100	7.18	20240419	165000	-37.58	20231207	96100	7.18	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
60	20240722	140252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103200	-1400	5	-1.34	4136731700	40004	33.85	105700	105700	102200	135900	73300	104600	103407.77	25.20	-2316	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	44144	-86.94	0.28	12	0.09	-1187.00	363366.00	165000	20231207	-37.45	96100	20240419	7.39	154000	-32.99	20240102	96100	7.39	20240419	165000	-37.45	20231207	96100	7.39	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
61	20240722	130250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102600	-2000	5	-1.91	3656786000	35340	29.90	105700	105700	102200	135900	73300	104600	103474.23	25.20	-2877	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	43888	-86.44	0.28	12	0.08	-1187.00	363366.00	165000	20231207	-37.82	96100	20240419	6.76	154000	-33.38	20240102	96100	6.76	20240419	165000	-37.82	20231207	96100	6.76	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
62	20240722	120250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102800	-1800	5	-1.72	2948821500	28433	24.06	105700	105700	102400	135900	73300	104600	103711.05	25.20	-836	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	43973	-86.60	0.28	12	0.07	-1187.00	363366.00	165000	20231207	-37.70	96100	20240419	6.97	154000	-33.25	20240102	96100	6.97	20240419	165000	-37.70	20231207	96100	6.97	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
63	20240722	110252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103200	-1400	5	-1.34	2039588100	19580	16.57	105700	105700	103100	135900	73300	104600	104166.78	25.20	476	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	44144	-86.94	0.28	12	0.05	-1187.00	363366.00	165000	20231207	-37.45	96100	20240419	7.39	154000	-32.99	20240102	96100	7.39	20240419	165000	-37.45	20231207	96100	7.39	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
64	20240722	100250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103700	-900	5	-0.86	1457723000	13964	11.81	105700	105700	103500	135900	73300	104600	104391.42	25.20	2629	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	44358	-87.36	0.29	12	0.03	-1187.00	363366.00	165000	20231207	-37.15	96100	20240419	7.91	154000	-32.66	20240102	96100	7.91	20240419	165000	-37.15	20231207	96100	7.91	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
65	20240722	090250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	104700	100	2	0.10	317558700	3014	2.55	105700	105700	104600	135900	73300	104600	105362.73	25.20	383	108133	106366	104233	102466	100333	105300	101400	2139	31300	5000	77400	100	1	42775419	44786	-88.21	0.29	12	0.01	-1187.00	363366.00	165000	20231207	-36.55	96100	20240419	8.95	154000	-32.01	20240102	96100	8.95	20240419	165000	-36.55	20231207	96100	8.95	20240419	0.41	N	011170	5000	2138 억	10780559	N	N	96	N	N
66	20240719	160248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	104600	-1700	5	-1.60	12197359500	117964	141.80	105400	106000	102100	138100	74500	106300	103395.47	25.20	-2265	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	44743	-88.12	0.29	12	0.28	-1187.00	363366.00	165000	20231207	-36.61	96100	20240419	8.84	154000	-32.08	20240102	96100	8.84	20240419	165000	-36.61	20231207	96100	8.84	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	96	N	N
67	20240719	150248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	104500	-1800	5	-1.69	11397286600	110317	132.61	105400	106000	102100	138100	74500	106300	103313.69	25.20	-5353	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	44700	-88.04	0.29	12	0.26	-1187.00	363366.00	165000	20231207	-36.67	96100	20240419	8.74	154000	-32.14	20240102	96100	8.74	20240419	165000	-36.67	20231207	96100	8.74	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
68	20240719	140250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103600	-2700	5	-2.54	9759363000	94574	113.68	105400	106000	102100	138100	74500	106300	103192.55	25.20	-11149	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	44315	-87.28	0.29	12	0.22	-1187.00	363366.00	165000	20231207	-37.21	96100	20240419	7.80	154000	-32.73	20240102	96100	7.80	20240419	165000	-37.21	20231207	96100	7.80	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
69	20240719	130245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102300	-4000	5	-3.76	8794363400	85197	102.41	105400	106000	102100	138100	74500	106300	103223.50	25.20	-13490	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	43759	-86.18	0.28	12	0.20	-1187.00	363366.00	165000	20231207	-38.00	96100	20240419	6.45	154000	-33.57	20240102	96100	6.45	20240419	165000	-38.00	20231207	96100	6.45	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
70	20240719	120246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	102600	-3700	5	-3.48	7873191300	76208	91.60	105400	106000	102100	138100	74500	106300	103311.48	25.20	-12763	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	43888	-86.44	0.28	12	0.18	-1187.00	363366.00	165000	20231207	-37.82	96100	20240419	6.76	154000	-33.38	20240102	96100	6.76	20240419	165000	-37.82	20231207	96100	6.76	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
71	20240719	110247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103200	-3100	5	-2.92	7207951800	69747	83.84	105400	106000	102100	138100	74500	106300	103343.83	25.20	-12581	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	44144	-86.94	0.28	12	0.16	-1187.00	363366.00	165000	20231207	-37.45	96100	20240419	7.39	154000	-32.99	20240102	96100	7.39	20240419	165000	-37.45	20231207	96100	7.39	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
72	20240719	100230	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103000	-3300	5	-3.10	4157406700	40030	48.12	105400	106000	103000	138100	74500	106300	103856.66	25.20	-11206	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	44059	-86.77	0.28	12	0.09	-1187.00	363366.00	165000	20231207	-37.58	96100	20240419	7.18	154000	-33.12	20240102	96100	7.18	20240419	165000	-37.58	20231207	96100	7.18	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
73	20240719	090258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	104900	-1400	5	-1.32	335277500	3187	3.83	105400	106000	104800	138100	74500	106300	105198.14	25.20	-732	109366	107832	106766	105232	104166	107300	104700	2139	31800	5000	78660	100	1	42775419	44871	-88.37	0.29	12	0.01	-1187.00	363366.00	165000	20231207	-36.42	96100	20240419	9.16	154000	-31.88	20240102	96100	9.16	20240419	165000	-36.42	20231207	96100	9.16	20240419	0.41	N	011170	5000	2138 억	10777671	N	N	401	N	N
74	20240718	160244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106300	-1600	5	-1.48	8791963600	82683	96.21	108200	108300	105700	140200	75600	107900	106333.41	25.21	-4904	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45470	-89.55	0.29	12	0.19	-1187.00	363366.00	165000	20231207	-35.58	96100	20240419	10.61	154000	-30.97	20240102	96100	10.61	20240419	165000	-35.58	20231207	96100	10.61	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	401	N	N
75	20240718	150246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	105900	-2000	5	-1.85	7982097900	75052	87.33	108200	108300	105700	140200	75600	107900	106354.23	25.21	-6733	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45299	-89.22	0.29	12	0.18	-1187.00	363366.00	165000	20231207	-35.82	96100	20240419	10.20	154000	-31.23	20240102	96100	10.20	20240419	165000	-35.82	20231207	96100	10.20	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
76	20240718	140244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106000	-1900	5	-1.76	6119669000	57473	66.88	108200	108300	106000	140200	75600	107900	106479.02	25.21	-12165	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45342	-89.30	0.29	12	0.13	-1187.00	363366.00	165000	20231207	-35.76	96100	20240419	10.30	154000	-31.17	20240102	96100	10.30	20240419	165000	-35.76	20231207	96100	10.30	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
77	20240718	130245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106600	-1300	5	-1.20	4899877300	46003	53.53	108200	108300	106000	140200	75600	107900	106512.13	25.21	-12836	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45599	-89.81	0.29	12	0.11	-1187.00	363366.00	165000	20231207	-35.39	96100	20240419	10.93	154000	-30.78	20240102	96100	10.93	20240419	165000	-35.39	20231207	96100	10.93	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
78	20240718	120245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106300	-1600	5	-1.48	4332766100	40683	47.34	108200	108300	106000	140200	75600	107900	106500.65	25.21	-14686	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45470	-89.55	0.29	12	0.10	-1187.00	363366.00	165000	20231207	-35.58	96100	20240419	10.61	154000	-30.97	20240102	96100	10.61	20240419	165000	-35.58	20231207	96100	10.61	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
79	20240718	110245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106300	-1600	5	-1.48	3963562100	37211	43.30	108200	108300	106000	140200	75600	107900	106515.87	25.21	-14273	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45470	-89.55	0.29	12	0.09	-1187.00	363366.00	165000	20231207	-35.58	96100	20240419	10.61	154000	-30.97	20240102	96100	10.61	20240419	165000	-35.58	20231207	96100	10.61	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
80	20240718	100246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106300	-1600	5	-1.48	2762905200	25908	30.15	108200	108300	106000	140200	75600	107900	106642.94	25.21	-7882	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45470	-89.55	0.29	12	0.06	-1187.00	363366.00	165000	20231207	-35.58	96100	20240419	10.61	154000	-30.97	20240102	96100	10.61	20240419	165000	-35.58	20231207	96100	10.61	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
81	20240718	090247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107500	-400	5	-0.37	273790600	2536	2.95	108200	108300	107200	140200	75600	107900	107961.59	25.21	461	110433	109166	107633	106366	104833	108400	105600	2139	32300	5000	79840	100	1	42775419	45984	-90.56	0.30	12	0.01	-1187.00	363366.00	165000	20231207	-34.85	96100	20240419	11.86	154000	-30.19	20240102	96100	11.86	20240419	165000	-34.85	20231207	96100	11.86	20240419	0.42	N	011170	5000	2138 억	10784687	N	N	222	N	N
82	20240717	160253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107900	200	2	0.19	9186212800	85330	94.71	108600	108900	106100	140000	75400	107700	107655.10	25.21	2516	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	46155	-90.90	0.30	12	0.20	-1187.00	363366.00	165000	20231207	-34.61	96100	20240419	12.28	154000	-29.94	20240102	96100	12.28	20240419	165000	-34.61	20231207	96100	12.28	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	222	N	N
83	20240717	150256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107800	100	2	0.09	8578148600	79696	88.46	108600	108900	106100	140000	75400	107700	107635.87	25.21	3074	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	46112	-90.82	0.30	12	0.19	-1187.00	363366.00	165000	20231207	-34.67	96100	20240419	12.17	154000	-30.00	20240102	96100	12.17	20240419	165000	-34.67	20231207	96100	12.17	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
84	20240717	140255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107700	0	3	0.00	7683125100	71399	79.25	108600	108900	106100	140000	75400	107700	107608.30	25.21	2108	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	46069	-90.73	0.30	12	0.17	-1187.00	363366.00	165000	20231207	-34.73	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	165000	-34.73	20231207	96100	12.07	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
85	20240717	130256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107800	100	2	0.09	6842891700	63594	70.59	108600	108900	106100	140000	75400	107700	107602.79	25.21	2885	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	46112	-90.82	0.30	12	0.15	-1187.00	363366.00	165000	20231207	-34.67	96100	20240419	12.17	154000	-30.00	20240102	96100	12.17	20240419	165000	-34.67	20231207	96100	12.17	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
86	20240717	120255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108500	800	2	0.74	5772942300	53694	59.60	108600	108900	106100	140000	75400	107700	107515.59	25.21	1211	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	46411	-91.41	0.30	12	0.13	-1187.00	363366.00	165000	20231207	-34.24	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	165000	-34.24	20231207	96100	12.90	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
87	20240717	110255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107400	-300	5	-0.28	3835563700	35802	39.74	108600	108700	106100	140000	75400	107700	107132.67	25.21	-6742	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	45941	-90.48	0.30	12	0.08	-1187.00	363366.00	165000	20231207	-34.91	96100	20240419	11.76	154000	-30.26	20240102	96100	11.76	20240419	165000	-34.91	20231207	96100	11.76	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
88	20240717	100254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106800	-900	5	-0.84	2357596300	21960	24.37	108600	108700	106700	140000	75400	107700	107358.67	25.21	-2578	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	45684	-89.97	0.29	12	0.05	-1187.00	363366.00	165000	20231207	-35.27	96100	20240419	11.13	154000	-30.65	20240102	96100	11.13	20240419	165000	-35.27	20231207	96100	11.13	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
89	20240717	090234	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108700	1000	2	0.93	101304200	934	1.04	108600	108700	107800	140000	75400	107700	108462.74	25.21	-216	110700	109200	108300	106800	105900	108750	106350	2139	32300	5000	79690	100	1	42775419	46497	-91.58	0.30	12	0.00	-1187.00	363366.00	165000	20231207	-34.12	96100	20240419	13.11	154000	-29.42	20240102	96100	13.11	20240419	165000	-34.12	20231207	96100	13.11	20240419	0.43	N	011170	5000	2138 억	10785491	N	N	659	N	N
90	20240716	160255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107700	-900	5	-0.83	9707630000	89723	97.53	109500	109800	107400	141100	76100	108600	108195.64	25.24	-15722	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46069	-90.73	0.30	12	0.21	-1187.00	363366.00	165000	20231207	-34.73	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	165000	-34.73	20231207	96100	12.07	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	659	N	N
91	20240716	150258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107700	-900	5	-0.83	8981909500	82987	90.20	109500	109800	107400	141100	76100	108600	108232.67	25.24	-14516	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46069	-90.73	0.30	12	0.19	-1187.00	363366.00	165000	20231207	-34.73	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	165000	-34.73	20231207	96100	12.07	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
92	20240716	140257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108200	-400	5	-0.37	7281589800	67198	73.04	109500	109800	107500	141100	76100	108600	108360.17	25.24	-10833	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46283	-91.15	0.30	12	0.16	-1187.00	363366.00	165000	20231207	-34.42	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	165000	-34.42	20231207	96100	12.59	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
93	20240716	130256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108000	-600	5	-0.55	5933004600	54719	59.48	109500	109800	107500	141100	76100	108600	108426.73	25.24	-9209	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46197	-90.99	0.30	12	0.13	-1187.00	363366.00	165000	20231207	-34.55	96100	20240419	12.38	154000	-29.87	20240102	96100	12.38	20240419	165000	-34.55	20231207	96100	12.38	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
94	20240716	120257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108900	300	2	0.28	5223178900	48148	52.34	109500	109800	107500	141100	76100	108600	108481.71	25.24	-7892	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46582	-91.74	0.30	12	0.11	-1187.00	363366.00	165000	20231207	-34.00	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	165000	-34.00	20231207	96100	13.32	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
95	20240716	110257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108500	-100	5	-0.09	4025738700	37148	40.38	109500	109800	107500	141100	76100	108600	108370.18	25.24	-9033	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46411	-91.41	0.30	12	0.09	-1187.00	363366.00	165000	20231207	-34.24	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	165000	-34.24	20231207	96100	12.90	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
96	20240716	100256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108500	-100	5	-0.09	2244084700	20661	22.46	109500	109800	107500	141100	76100	108600	108614.53	25.24	-4174	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46411	-91.41	0.30	12	0.05	-1187.00	363366.00	165000	20231207	-34.24	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	165000	-34.24	20231207	96100	12.90	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
97	20240716	090255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108500	-100	5	-0.09	272566200	2510	2.73	109500	109500	107600	141100	76100	108600	108592.07	25.24	-935	111266	109932	109066	107732	106866	109500	107300	2139	32500	5000	80360	100	1	42775419	46411	-91.41	0.30	12	0.01	-1187.00	363366.00	165000	20231207	-34.24	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	165000	-34.24	20231207	96100	12.90	20240419	0.42	N	011170	5000	2138 억	10797793	N	N	201	N	N
98	20240715	160252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108600	300	2	0.28	10034624400	91873	132.61	109100	110400	108200	140700	75900	108300	109223.44	25.23	-12479	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46454	-91.49	0.30	12	0.21	-1187.00	363366.00	165000	20231207	-34.18	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	165000	-34.18	20231207	96100	13.01	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	201	N	N
99	20240715	150254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109100	800	2	0.74	9221515600	84391	121.81	109100	110400	108200	140700	75900	108300	109271.32	25.23	-10279	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46668	-91.91	0.30	12	0.20	-1187.00	363366.00	165000	20231207	-33.88	96100	20240419	13.53	154000	-29.16	20240102	96100	13.53	20240419	165000	-33.88	20231207	96100	13.53	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
100	20240715	140253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108800	500	2	0.46	8271815700	75675	109.23	109100	110400	108200	140700	75900	108300	109307.11	25.23	-8823	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46540	-91.66	0.30	12	0.18	-1187.00	363366.00	165000	20231207	-34.06	96100	20240419	13.22	154000	-29.35	20240102	96100	13.22	20240419	165000	-34.06	20231207	96100	13.22	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
101	20240715	130254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108600	300	2	0.28	7502562400	68597	99.01	109100	110400	108300	140700	75900	108300	109371.58	25.23	-6034	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46454	-91.49	0.30	12	0.16	-1187.00	363366.00	165000	20231207	-34.18	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	165000	-34.18	20231207	96100	13.01	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
102	20240715	120254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108800	500	2	0.46	6344763400	57965	83.67	109100	110400	108300	140700	75900	108300	109458.52	25.23	120	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46540	-91.66	0.30	12	0.14	-1187.00	363366.00	165000	20231207	-34.06	96100	20240419	13.22	154000	-29.35	20240102	96100	13.22	20240419	165000	-34.06	20231207	96100	13.22	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
103	20240715	110254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109500	1200	2	1.11	5315572400	48549	70.07	109100	110400	108300	140700	75900	108300	109488.81	25.23	3251	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46839	-92.25	0.30	12	0.11	-1187.00	363366.00	165000	20231207	-33.64	96100	20240419	13.94	154000	-28.90	20240102	96100	13.94	20240419	165000	-33.64	20231207	96100	13.94	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
104	20240715	100254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110000	1700	2	1.57	3936887900	35945	51.88	109100	110400	108300	140700	75900	108300	109525.33	25.23	7569	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	47053	-92.67	0.30	12	0.08	-1187.00	363366.00	165000	20231207	-33.33	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	165000	-33.33	20231207	96100	14.46	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
105	20240715	090254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109000	700	2	0.65	333373600	3062	4.42	109100	109200	108300	140700	75900	108300	108874.46	25.23	1329	111500	109900	108200	106600	104900	110700	107400	2139	32400	5000	80140	100	1	42775419	46625	-91.83	0.30	12	0.01	-1187.00	363366.00	165000	20231207	-33.94	96100	20240419	13.42	154000	-29.22	20240102	96100	13.42	20240419	165000	-33.94	20231207	96100	13.42	20240419	0.42	N	011170	5000	2138 억	10794062	N	N	132	N	N
106	20240712	160252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108300	900	2	0.84	7469704000	69191	66.17	107400	109800	106500	139600	75200	107400	107958.06	25.20	9549	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	46326	-91.24	0.30	12	0.16	-1187.00	363366.00	165000	20231207	-34.36	96100	20240419	12.70	154000	-29.68	20240102	96100	12.70	20240419	165000	-34.36	20231207	96100	12.70	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	132	N	N
107	20240712	150252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108100	700	2	0.65	6678178100	61877	59.18	107400	109800	106500	139600	75200	107400	107927.05	25.20	6321	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	46240	-91.07	0.30	12	0.14	-1187.00	363366.00	165000	20231207	-34.48	96100	20240419	12.49	154000	-29.81	20240102	96100	12.49	20240419	165000	-34.48	20231207	96100	12.49	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
108	20240712	140254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107700	300	2	0.28	5529091000	51200	48.96	107400	109800	106500	139600	75200	107400	107990.59	25.20	4719	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	46069	-90.73	0.30	12	0.12	-1187.00	363366.00	165000	20231207	-34.73	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	165000	-34.73	20231207	96100	12.07	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
109	20240712	130253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107400	0	3	0.00	4992684300	46215	44.20	107400	109800	106500	139600	75200	107400	108032.31	25.20	5240	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	45941	-90.48	0.30	12	0.11	-1187.00	363366.00	165000	20231207	-34.91	96100	20240419	11.76	154000	-30.26	20240102	96100	11.76	20240419	165000	-34.91	20231207	96100	11.76	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
110	20240712	120253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107700	300	2	0.28	4396141900	40669	38.89	107400	109800	106500	139600	75200	107400	108096.44	25.20	5940	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	46069	-90.73	0.30	12	0.10	-1187.00	363366.00	165000	20231207	-34.73	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	165000	-34.73	20231207	96100	12.07	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
111	20240712	110252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107400	0	3	0.00	3893776000	36002	34.43	107400	109800	106500	139600	75200	107400	108155.40	25.20	5948	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	45941	-90.48	0.30	12	0.08	-1187.00	363366.00	165000	20231207	-34.91	96100	20240419	11.76	154000	-30.26	20240102	96100	11.76	20240419	165000	-34.91	20231207	96100	11.76	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
112	20240712	100254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107700	300	2	0.28	3224903600	29785	28.48	107400	109800	106500	139600	75200	107400	108274.09	25.20	7341	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	46069	-90.73	0.30	12	0.07	-1187.00	363366.00	165000	20231207	-34.73	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	165000	-34.73	20231207	96100	12.07	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
113	20240712	090252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107500	100	2	0.09	334498100	3117	2.98	107400	107700	106500	139600	75200	107400	107312.83	25.20	949	109000	108200	106600	105800	104200	108600	106200	2139	32200	5000	79470	100	1	42775419	45984	-90.56	0.30	12	0.01	-1187.00	363366.00	165000	20231207	-34.85	96100	20240419	11.86	154000	-30.19	20240102	96100	11.86	20240419	165000	-34.85	20231207	96100	11.86	20240419	0.41	N	011170	5000	2138 억	10780393	N	N	140	N	N
114	20240711	160250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107400	1400	2	1.32	11002741700	103274	84.70	107100	107400	105000	137800	74200	106000	106530.14	25.24	-1695	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45941	-90.48	0.30	12	0.24	-1187.00	363366.00	165000	20231207	-34.91	96100	20240419	11.76	154000	-30.26	20240102	96100	11.76	20240419	165000	-34.91	20231207	96100	11.76	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	140	N	N
115	20240711	150254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106500	500	2	0.47	7180459700	67641	55.48	107100	107300	105000	137800	74200	106000	106155.43	25.24	754	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45556	-89.72	0.29	12	0.16	-1187.00	363366.00	165000	20231207	-35.45	96100	20240419	10.82	154000	-30.84	20240102	96100	10.82	20240419	165000	-35.45	20231207	96100	10.82	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
116	20240711	140252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106700	700	2	0.66	5572325600	52555	43.11	107100	107300	105000	137800	74200	106000	106028.46	25.24	2	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45641	-89.89	0.29	12	0.12	-1187.00	363366.00	165000	20231207	-35.33	96100	20240419	11.03	154000	-30.71	20240102	96100	11.03	20240419	165000	-35.33	20231207	96100	11.03	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
117	20240711	130252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106200	200	2	0.19	4035992200	38065	31.22	107100	107300	105000	137800	74200	106000	106028.96	25.24	-1963	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45427	-89.47	0.29	12	0.09	-1187.00	363366.00	165000	20231207	-35.64	96100	20240419	10.51	154000	-31.04	20240102	96100	10.51	20240419	165000	-35.64	20231207	96100	10.51	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
118	20240711	120253	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106400	400	2	0.38	3060158100	28918	23.72	107100	107100	105000	137800	74200	106000	105821.91	25.24	-5801	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45513	-89.64	0.29	12	0.07	-1187.00	363366.00	165000	20231207	-35.52	96100	20240419	10.72	154000	-30.91	20240102	96100	10.72	20240419	165000	-35.52	20231207	96100	10.72	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
119	20240711	110252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106400	400	2	0.38	2467403000	23343	19.15	107100	107100	105000	137800	74200	106000	105702.05	25.24	-5583	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45513	-89.64	0.29	12	0.05	-1187.00	363366.00	165000	20231207	-35.52	96100	20240419	10.72	154000	-30.91	20240102	96100	10.72	20240419	165000	-35.52	20231207	96100	10.72	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
120	20240711	100251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	105500	-500	5	-0.47	1981760900	18758	15.39	107100	107100	105000	137800	74200	106000	105648.84	25.24	-4667	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45128	-88.88	0.29	12	0.04	-1187.00	363366.00	165000	20231207	-36.06	96100	20240419	9.78	154000	-31.49	20240102	96100	9.78	20240419	165000	-36.06	20231207	96100	9.78	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
121	20240711	090250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106700	700	2	0.66	279892100	2628	2.16	107100	107100	106000	137800	74200	106000	106503.84	25.24	-1191	110533	108266	106933	104666	103333	107600	104000	2139	31800	5000	78440	100	1	42775419	45641	-89.89	0.29	12	0.01	-1187.00	363366.00	165000	20231207	-35.33	96100	20240419	11.03	154000	-30.71	20240102	96100	11.03	20240419	165000	-35.33	20231207	96100	11.03	20240419	0.40	N	011170	5000	2138 억	10796601	N	N	219	N	N
122	20240710	160251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106000	-2600	5	-2.39	12933969000	121519	115.07	108300	109200	105600	141100	76100	108600	106435.90	25.35	-49658	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45342	-89.30	0.29	12	0.28	-1187.00	363366.00	165000	20231207	-35.76	96100	20240419	10.30	154000	-31.17	20240102	96100	10.30	20240419	165000	-35.76	20231207	96100	10.30	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	219	N	N
123	20240710	150252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	105700	-2900	5	-2.67	12144626100	114070	108.02	108300	109200	105600	141100	76100	108600	106466.43	25.35	-49095	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45214	-89.05	0.29	12	0.27	-1187.00	363366.00	165000	20231207	-35.94	96100	20240419	9.99	154000	-31.36	20240102	96100	9.99	20240419	165000	-35.94	20231207	96100	9.99	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
124	20240710	140251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	105700	-2900	5	-2.67	10606532900	99512	94.23	108300	109200	105700	141100	76100	108600	106585.47	25.35	-44254	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45214	-89.05	0.29	12	0.23	-1187.00	363366.00	165000	20231207	-35.94	96100	20240419	9.99	154000	-31.36	20240102	96100	9.99	20240419	165000	-35.94	20231207	96100	9.99	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
125	20240710	130251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106200	-2400	5	-2.21	7056094200	66008	62.51	108300	109200	106200	141100	76100	108600	106897.56	25.35	-26283	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45427	-89.47	0.29	12	0.15	-1187.00	363366.00	165000	20231207	-35.64	96100	20240419	10.51	154000	-31.04	20240102	96100	10.51	20240419	165000	-35.64	20231207	96100	10.51	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
126	20240710	120250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106400	-2200	5	-2.03	5631006200	52617	49.82	108300	109200	106400	141100	76100	108600	107018.76	25.35	-20391	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45513	-89.64	0.29	12	0.12	-1187.00	363366.00	165000	20231207	-35.52	96100	20240419	10.72	154000	-30.91	20240102	96100	10.72	20240419	165000	-35.52	20231207	96100	10.72	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
127	20240710	110252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106600	-2000	5	-1.84	4546610200	42441	40.19	108300	109200	106500	141100	76100	108600	107127.78	25.35	-18052	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45599	-89.81	0.29	12	0.10	-1187.00	363366.00	165000	20231207	-35.39	96100	20240419	10.93	154000	-30.78	20240102	96100	10.93	20240419	165000	-35.39	20231207	96100	10.93	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
128	20240710	100248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107500	-1100	5	-1.01	3014360300	28094	26.60	108300	109200	106600	141100	76100	108600	107295.52	25.35	-13473	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	45984	-90.56	0.30	12	0.07	-1187.00	363366.00	165000	20231207	-34.85	96100	20240419	11.86	154000	-30.19	20240102	96100	11.86	20240419	165000	-34.85	20231207	96100	11.86	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
129	20240710	090251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107800	-800	5	-0.74	248999200	2301	2.18	108300	109200	107800	141100	76100	108600	108213.47	25.35	-1356	114200	111400	109600	106800	105000	112800	108200	2139	32500	5000	80360	100	1	42775419	46112	-90.82	0.30	12	0.01	-1187.00	363366.00	165000	20231207	-34.67	96100	20240419	12.17	154000	-30.00	20240102	96100	12.17	20240419	165000	-34.67	20231207	96100	12.17	20240419	0.39	N	011170	5000	2138 억	10842161	N	N	10	N	N
130	20240709	160251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108600	1200	2	1.12	11480107000	104779	88.35	108400	112400	107800	139600	75200	107400	109567.06	25.34	3954	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46454	-91.49	0.30	12	0.24	-1187.00	363366.00	165000	20231207	-34.18	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	165000	-34.18	20231207	96100	13.01	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	10	N	N
131	20240709	150251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108800	1400	2	1.30	10717981600	97768	82.44	108400	112400	107800	139600	75200	107400	109626.68	25.34	3537	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46540	-91.66	0.30	12	0.23	-1187.00	363366.00	165000	20231207	-34.06	96100	20240419	13.22	154000	-29.35	20240102	96100	13.22	20240419	165000	-34.06	20231207	96100	13.22	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
132	20240709	140251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108500	1100	2	1.02	10093558900	92023	77.60	108400	112400	107800	139600	75200	107400	109685.18	25.34	3447	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46411	-91.41	0.30	12	0.22	-1187.00	363366.00	165000	20231207	-34.24	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	165000	-34.24	20231207	96100	12.90	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
133	20240709	130251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109000	1600	2	1.49	9577321800	87279	73.60	108400	112400	107800	139600	75200	107400	109732.26	25.34	3821	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46625	-91.83	0.30	12	0.20	-1187.00	363366.00	165000	20231207	-33.94	96100	20240419	13.42	154000	-29.22	20240102	96100	13.42	20240419	165000	-33.94	20231207	96100	13.42	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
134	20240709	120252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108200	800	2	0.74	8812028500	80225	67.65	108400	112400	107800	139600	75200	107400	109841.43	25.34	4912	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46283	-91.15	0.30	12	0.19	-1187.00	363366.00	165000	20231207	-34.42	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	165000	-34.42	20231207	96100	12.59	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
135	20240709	110251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108400	1000	2	0.93	7763385700	70526	59.47	108400	112400	108100	139600	75200	107400	110078.35	25.34	6325	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46369	-91.32	0.30	12	0.16	-1187.00	363366.00	165000	20231207	-34.30	96100	20240419	12.80	154000	-29.61	20240102	96100	12.80	20240419	165000	-34.30	20231207	96100	12.80	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
136	20240709	100251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108900	1500	2	1.40	6600830200	59809	50.43	108400	112400	108300	139600	75200	107400	110365.17	25.34	9485	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	46582	-91.74	0.30	12	0.14	-1187.00	363366.00	165000	20231207	-34.00	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	165000	-34.00	20231207	96100	13.32	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
137	20240709	090251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110100	2700	2	2.51	1001421600	9160	7.72	108400	110400	108300	139600	75200	107400	109325.50	25.34	4087	110000	108700	107400	106100	104800	108050	105450	2139	32200	5000	79470	100	1	42775419	47096	-92.75	0.30	12	0.02	-1187.00	363366.00	165000	20231207	-33.27	96100	20240419	14.57	154000	-28.51	20240102	96100	14.57	20240419	165000	-33.27	20231207	96100	14.57	20240419	0.38	N	011170	5000	2138 억	10839564	N	N	48	N	N
138	20240708	160250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107400	-800	5	-0.74	12664270000	118396	85.96	107500	108700	106100	140600	75800	108200	106964.79	25.31	5713	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45941	-90.48	0.30	12	0.28	-1187.00	363366.00	165000	20231207	-34.91	96100	20240419	11.76	154000	-30.26	20240102	96100	11.76	20240419	165000	-34.91	20231207	96100	11.76	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	48	N	N
139	20240708	150250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107100	-1100	5	-1.02	11592947900	108415	78.72	107500	108700	106100	140600	75800	108200	106931.22	25.31	3314	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45812	-90.23	0.29	12	0.25	-1187.00	363366.00	165000	20231207	-35.09	96100	20240419	11.45	154000	-30.45	20240102	96100	11.45	20240419	165000	-35.09	20231207	96100	11.45	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
140	20240708	140251	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107300	-900	5	-0.83	10186303300	95301	69.20	107500	108700	106100	140600	75800	108200	106885.59	25.31	-1482	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45898	-90.40	0.30	12	0.22	-1187.00	363366.00	165000	20231207	-34.97	96100	20240419	11.65	154000	-30.32	20240102	96100	11.65	20240419	165000	-34.97	20231207	96100	11.65	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
141	20240708	130249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106500	-1700	5	-1.57	8409092600	78717	57.15	107500	108700	106100	140600	75800	108200	106826.89	25.31	-6328	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45556	-89.72	0.29	12	0.18	-1187.00	363366.00	165000	20231207	-35.45	96100	20240419	10.82	154000	-30.84	20240102	96100	10.82	20240419	165000	-35.45	20231207	96100	10.82	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
142	20240708	120250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106500	-1700	5	-1.57	6891917900	64461	46.80	107500	108700	106100	140600	75800	108200	106916.09	25.31	-9172	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45556	-89.72	0.29	12	0.15	-1187.00	363366.00	165000	20231207	-35.45	96100	20240419	10.82	154000	-30.84	20240102	96100	10.82	20240419	165000	-35.45	20231207	96100	10.82	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
143	20240708	110248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106700	-1500	5	-1.39	4653649000	43426	31.53	107500	108700	106600	140600	75800	108200	107162.74	25.31	-5688	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45641	-89.89	0.29	12	0.10	-1187.00	363366.00	165000	20231207	-35.33	96100	20240419	11.03	154000	-30.71	20240102	96100	11.03	20240419	165000	-35.33	20231207	96100	11.03	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
144	20240708	100249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	106700	-1500	5	-1.39	2986879500	27837	20.21	107500	108700	106600	140600	75800	108200	107298.90	25.31	-5917	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	45641	-89.89	0.29	12	0.07	-1187.00	363366.00	165000	20231207	-35.33	96100	20240419	11.03	154000	-30.71	20240102	96100	11.03	20240419	165000	-35.33	20231207	96100	11.03	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
145	20240708	090250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108500	300	2	0.28	285603800	2651	1.92	107500	108700	107300	140600	75800	108200	107734.36	25.31	-1233	114000	111100	109600	106700	105200	110350	105950	2139	32400	5000	80060	100	1	42775419	46411	-91.41	0.30	12	0.01	-1187.00	363366.00	165000	20231207	-34.24	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	165000	-34.24	20231207	96100	12.90	20240419	0.38	N	011170	5000	2138 억	10826128	N	N	119	N	N
146	20240705	160249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108200	-1800	5	-1.64	15083557100	137599	234.45	111200	112500	108100	143000	77000	110000	109621.13	25.31	-7553	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46283	-91.15	0.30	12	0.32	-1187.00	363366.00	165000	20231207	-34.42	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	165000	-34.42	20231207	96100	12.59	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	119	N	N
147	20240705	150250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108200	-1800	5	-1.64	13809752900	125831	214.40	111200	112500	108100	143000	77000	110000	109748.42	25.31	-7897	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46283	-91.15	0.30	12	0.29	-1187.00	363366.00	165000	20231207	-34.42	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	165000	-34.42	20231207	96100	12.59	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
148	20240705	140250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108900	-1100	5	-1.00	11298023100	102640	174.88	111200	112500	108300	143000	77000	110000	110074.27	25.31	-8520	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46582	-91.74	0.30	12	0.24	-1187.00	363366.00	165000	20231207	-34.00	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	165000	-34.00	20231207	96100	13.32	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
149	20240705	130249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109600	-400	5	-0.36	8709083300	78880	134.40	111200	112500	108500	143000	77000	110000	110409.27	25.31	-5520	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46882	-92.33	0.30	12	0.18	-1187.00	363366.00	165000	20231207	-33.58	96100	20240419	14.05	154000	-28.83	20240102	96100	14.05	20240419	165000	-33.58	20231207	96100	14.05	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
150	20240705	120249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109700	-300	5	-0.27	7475657100	67658	115.28	111200	112500	108500	143000	77000	110000	110491.84	25.31	-5818	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46925	-92.42	0.30	12	0.16	-1187.00	363366.00	165000	20231207	-33.52	96100	20240419	14.15	154000	-28.77	20240102	96100	14.15	20240419	165000	-33.52	20231207	96100	14.15	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
151	20240705	110248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109500	-500	5	-0.45	6242968100	56439	96.16	111200	112500	108500	143000	77000	110000	110614.44	25.31	-6565	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46839	-92.25	0.30	12	0.13	-1187.00	363366.00	165000	20231207	-33.64	96100	20240419	13.94	154000	-28.90	20240102	96100	13.94	20240419	165000	-33.64	20231207	96100	13.94	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
152	20240705	100248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109200	-800	5	-0.73	4668270600	42022	71.60	111200	112500	108900	143000	77000	110000	111091.11	25.31	-2306	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	46711	-92.00	0.30	12	0.10	-1187.00	363366.00	165000	20231207	-33.82	96100	20240419	13.63	154000	-29.09	20240102	96100	13.63	20240419	165000	-33.82	20231207	96100	13.63	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
153	20240705	090249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111400	1400	2	1.27	636274400	5714	9.74	111200	111900	111000	143000	77000	110000	111353.59	25.31	-887	112000	111000	109000	108000	106000	111500	108500	2139	33000	5000	81400	100	1	42775419	47652	-93.85	0.31	12	0.01	-1187.00	363366.00	165000	20231207	-32.48	96100	20240419	15.92	154000	-27.66	20240102	96100	15.92	20240419	165000	-32.48	20231207	96100	15.92	20240419	0.38	N	011170	5000	2138 억	10828317	N	N	218	N	N
154	20240704	160248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110000	2700	2	2.52	6368401300	58622	60.64	108000	110000	107000	139400	75200	107300	108634.24	25.31	8832	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	47053	-92.67	0.30	12	0.14	-1187.00	363366.00	165000	20231207	-33.33	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	165000	-33.33	20231207	96100	14.46	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	218	N	N
155	20240704	150249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109600	2300	2	2.14	5730068500	52813	54.63	108000	109800	107000	139400	75200	107300	108497.31	25.31	5689	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	46882	-92.33	0.30	12	0.12	-1187.00	363366.00	165000	20231207	-33.58	96100	20240419	14.05	154000	-28.83	20240102	96100	14.05	20240419	165000	-33.58	20231207	96100	14.05	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
156	20240704	140248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109000	1700	2	1.58	4503030400	41605	43.04	108000	109300	107000	139400	75200	107300	108232.91	25.31	3236	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	46625	-91.83	0.30	12	0.10	-1187.00	363366.00	165000	20231207	-33.94	96100	20240419	13.42	154000	-29.22	20240102	96100	13.42	20240419	165000	-33.94	20231207	96100	13.42	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
157	20240704	130249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107900	600	2	0.56	2961299400	27427	28.37	108000	109100	107000	139400	75200	107300	107970.23	25.31	-2968	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	46155	-90.90	0.30	12	0.06	-1187.00	363366.00	165000	20231207	-34.61	96100	20240419	12.28	154000	-29.94	20240102	96100	12.28	20240419	165000	-34.61	20231207	96100	12.28	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
158	20240704	120248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107900	600	2	0.56	2621238600	24274	25.11	108000	109100	107000	139400	75200	107300	107985.44	25.31	-1860	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	46155	-90.90	0.30	12	0.06	-1187.00	363366.00	165000	20231207	-34.61	96100	20240419	12.28	154000	-29.94	20240102	96100	12.28	20240419	165000	-34.61	20231207	96100	12.28	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
159	20240704	110248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107100	-200	5	-0.19	2237628600	20720	21.43	108000	109100	107000	139400	75200	107300	107993.66	25.31	-1932	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	45812	-90.23	0.29	12	0.05	-1187.00	363366.00	165000	20231207	-35.09	96100	20240419	11.45	154000	-30.45	20240102	96100	11.45	20240419	165000	-35.09	20231207	96100	11.45	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
160	20240704	100248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108000	700	2	0.65	1629975400	15070	15.59	108000	109100	107000	139400	75200	107300	108160.28	25.31	-731	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	46197	-90.99	0.30	12	0.04	-1187.00	363366.00	165000	20231207	-34.55	96100	20240419	12.38	154000	-29.87	20240102	96100	12.38	20240419	165000	-34.55	20231207	96100	12.38	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
161	20240704	090248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107000	-300	5	-0.28	327881700	3034	3.14	108000	109100	107000	139400	75200	107300	108069.12	25.31	291	112433	109866	108233	105666	104033	109050	104850	2139	32100	5000	79400	100	1	42775419	45770	-90.14	0.29	12	0.01	-1187.00	363366.00	165000	20231207	-35.15	96100	20240419	11.34	154000	-30.52	20240102	96100	11.34	20240419	165000	-35.15	20231207	96100	11.34	20240419	0.37	N	011170	5000	2138 억	10826948	N	N	171	N	N
162	20240703	160247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107300	-2000	5	-1.83	10410294700	96284	86.67	109300	110800	106600	142000	76600	109300	108121.16	25.36	-18358	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	45898	-90.40	0.30	12	0.23	-1187.00	363366.00	166200	20230627	-35.44	96100	20240419	11.65	154000	-30.32	20240102	96100	11.65	20240419	165000	-34.97	20231207	96100	11.65	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	171	N	N
163	20240703	150248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107400	-1900	5	-1.74	9682804400	89508	80.57	109300	110800	106600	142000	76600	109300	108178.09	25.36	-18341	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	45941	-90.48	0.30	12	0.21	-1187.00	363366.00	166200	20230627	-35.38	96100	20240419	11.76	154000	-30.26	20240102	96100	11.76	20240419	165000	-34.91	20231207	96100	11.76	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
164	20240703	140248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	107200	-2100	5	-1.92	6449629400	59309	53.39	109300	110800	107100	142000	76600	109300	108746.22	25.36	-9327	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	45855	-90.31	0.30	12	0.14	-1187.00	363366.00	166200	20230627	-35.50	96100	20240419	11.55	154000	-30.39	20240102	96100	11.55	20240419	165000	-35.03	20231207	96100	11.55	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
165	20240703	130248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108300	-1000	5	-0.91	4588515400	42021	37.82	109300	110800	108300	142000	76600	109300	109195.77	25.36	-4645	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	46326	-91.24	0.30	12	0.10	-1187.00	363366.00	166200	20230627	-34.84	96100	20240419	12.70	154000	-29.68	20240102	96100	12.70	20240419	165000	-34.36	20231207	96100	12.70	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
166	20240703	120247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108900	-400	5	-0.37	3318484000	30323	27.29	109300	110800	108800	142000	76600	109300	109437.85	25.36	-1719	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	46582	-91.74	0.30	12	0.07	-1187.00	363366.00	166200	20230627	-34.48	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	165000	-34.00	20231207	96100	13.32	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
167	20240703	110249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	108900	-400	5	-0.37	2717781900	24810	22.33	109300	110800	108800	142000	76600	109300	109543.81	25.36	-1245	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	46582	-91.74	0.30	12	0.06	-1187.00	363366.00	166200	20230627	-34.48	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	165000	-34.00	20231207	96100	13.32	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
168	20240703	100248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109600	300	2	0.27	1681057400	15310	13.78	109300	110800	109100	142000	76600	109300	109801.27	25.36	2715	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	46882	-92.33	0.30	12	0.04	-1187.00	363366.00	166200	20230627	-34.06	96100	20240419	14.05	154000	-28.83	20240102	96100	14.05	20240419	165000	-33.58	20231207	96100	14.05	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
169	20240703	090248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109400	100	2	0.09	180258800	1647	1.48	109300	110000	109300	142000	76600	109300	109446.75	25.36	-329	114100	111700	110400	108000	106700	111050	107350	2139	32700	5000	80880	100	1	42775419	46796	-92.17	0.30	12	0.00	-1187.00	363366.00	166200	20230627	-34.18	96100	20240419	13.84	154000	-28.96	20240102	96100	13.84	20240419	165000	-33.70	20231207	96100	13.84	20240419	0.37	N	011170	5000	2138 억	10847887	N	N	117	N	N
170	20240702	160247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109300	-3500	5	-3.10	12192746100	110877	213.78	112000	112800	109100	146600	79000	112800	109966.74	25.42	-36745	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	46754	-92.08	0.30	12	0.26	-1187.00	363366.00	170300	20230626	-35.82	96100	20240419	13.74	154000	-29.03	20240102	96100	13.74	20240419	165000	-33.76	20231207	96100	13.74	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	117	N	N
171	20240702	150247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109300	-3500	5	-3.10	11363204200	103284	199.14	112000	112800	109100	146600	79000	112800	110018.88	25.42	-34182	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	46754	-92.08	0.30	12	0.24	-1187.00	363366.00	170300	20230626	-35.82	96100	20240419	13.74	154000	-29.03	20240102	96100	13.74	20240419	165000	-33.76	20231207	96100	13.74	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
172	20240702	140247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109300	-3500	5	-3.10	9593793300	87091	167.92	112000	112800	109200	146600	79000	112800	110158.11	25.42	-34934	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	46754	-92.08	0.30	12	0.20	-1187.00	363366.00	170300	20230626	-35.82	96100	20240419	13.74	154000	-29.03	20240102	96100	13.74	20240419	165000	-33.76	20231207	96100	13.74	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
173	20240702	130247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109500	-3300	5	-2.93	7935513100	71941	138.71	112000	112800	109200	146600	79000	112800	110305.68	25.42	-34055	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	46839	-92.25	0.30	12	0.17	-1187.00	363366.00	170300	20230626	-35.70	96100	20240419	13.94	154000	-28.90	20240102	96100	13.94	20240419	165000	-33.64	20231207	96100	13.94	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
174	20240702	120248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109600	-3200	5	-2.84	6714228800	60786	117.20	112000	112800	109200	146600	79000	112800	110456.64	25.42	-31720	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	46882	-92.33	0.30	12	0.14	-1187.00	363366.00	170300	20230626	-35.64	96100	20240419	14.05	154000	-28.83	20240102	96100	14.05	20240419	165000	-33.58	20231207	96100	14.05	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
175	20240702	110247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110100	-2700	5	-2.39	5185733600	46862	90.35	112000	112800	109200	146600	79000	112800	110659.44	25.42	-27106	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	47096	-92.75	0.30	12	0.11	-1187.00	363366.00	170300	20230626	-35.35	96100	20240419	14.57	154000	-28.51	20240102	96100	14.57	20240419	165000	-33.27	20231207	96100	14.57	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
176	20240702	100247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110500	-2300	5	-2.04	3872501600	34983	67.45	112000	112800	109200	146600	79000	112800	110696.37	25.42	-22757	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	47267	-93.09	0.30	12	0.08	-1187.00	363366.00	170300	20230626	-35.11	96100	20240419	14.98	154000	-28.25	20240102	96100	14.98	20240419	165000	-33.03	20231207	96100	14.98	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
177	20240702	090248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112800	0	3	0.00	222298000	1984	3.83	112000	112800	111700	146600	79000	112800	112043.46	25.42	-853	115800	114300	112900	111400	110000	113600	110700	2139	33800	5000	83470	100	1	42775419	48251	-95.03	0.31	12	0.00	-1187.00	363366.00	170300	20230626	-33.76	96100	20240419	17.38	154000	-26.75	20240102	96100	17.38	20240419	165000	-31.64	20231207	96100	17.38	20240419	0.37	N	011170	5000	2138 억	10872519	N	N	133	N	N
178	20240701	160246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112800	-1900	5	-1.66	5824541400	51752	76.73	113600	114400	111500	149100	80300	114700	112546.81	25.48	-8709	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48251	-95.03	0.31	12	0.12	-1187.00	363366.00	178700	20230623	-36.88	96100	20240419	17.38	154000	-26.75	20240102	96100	17.38	20240419	165000	-31.64	20231207	96100	17.38	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	133	N	N
179	20240701	150247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112700	-2000	5	-1.74	5336814700	47428	70.32	113600	114400	111500	149100	80300	114700	112524.56	25.48	-8337	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48208	-94.95	0.31	12	0.11	-1187.00	363366.00	178700	20230623	-36.93	96100	20240419	17.27	154000	-26.82	20240102	96100	17.27	20240419	165000	-31.70	20231207	96100	17.27	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N
180	20240701	140246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112500	-2200	5	-1.92	4806506900	42715	63.33	113600	114400	111500	149100	80300	114700	112525.04	25.48	-8733	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48122	-94.78	0.31	12	0.10	-1187.00	363366.00	178700	20230623	-37.05	96100	20240419	17.07	154000	-26.95	20240102	96100	17.07	20240419	165000	-31.82	20231207	96100	17.07	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N
181	20240701	130247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112800	-1900	5	-1.66	4303559200	38252	56.71	113600	114400	111500	149100	80300	114700	112505.47	25.48	-8218	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48251	-95.03	0.31	12	0.09	-1187.00	363366.00	178700	20230623	-36.88	96100	20240419	17.38	154000	-26.75	20240102	96100	17.38	20240419	165000	-31.64	20231207	96100	17.38	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N
182	20240701	120247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113000	-1700	5	-1.48	3781115400	33623	49.85	113600	114400	111500	149100	80300	114700	112456.22	25.48	-8706	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48336	-95.20	0.31	12	0.08	-1187.00	363366.00	178700	20230623	-36.77	96100	20240419	17.59	154000	-26.62	20240102	96100	17.59	20240419	165000	-31.52	20231207	96100	17.59	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N
183	20240701	110247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112600	-2100	5	-1.83	3108497900	27670	41.02	113600	114400	111500	149100	80300	114700	112341.81	25.48	-10753	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48165	-94.86	0.31	12	0.06	-1187.00	363366.00	178700	20230623	-36.99	96100	20240419	17.17	154000	-26.88	20240102	96100	17.17	20240419	165000	-31.76	20231207	96100	17.17	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N
184	20240701	100246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111800	-2900	5	-2.53	2520691500	22432	33.26	113600	114400	111500	149100	80300	114700	112370.34	25.48	-9503	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	47823	-94.19	0.31	12	0.05	-1187.00	363366.00	178700	20230623	-37.44	96100	20240419	16.34	154000	-27.40	20240102	96100	16.34	20240419	165000	-32.24	20231207	96100	16.34	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N
185	20240701	090246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113400	-1300	5	-1.13	316137500	2791	4.14	113600	113900	112700	149100	80300	114700	113270.33	25.48	-1293	118433	116566	114133	112266	109833	117500	113200	2139	34400	5000	84870	100	1	42775419	48507	-95.53	0.31	12	0.01	-1187.00	363366.00	178700	20230623	-36.54	96100	20240419	18.00	154000	-26.36	20240102	96100	18.00	20240419	165000	-31.27	20231207	96100	18.00	20240419	0.36	N	011170	5000	2138 억	10899786	N	N	387	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History