KissMeData/003240/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,7000,2,1.19,456840000,765,112.50,591000,601000,588000,767000,413000,590000,597176.93,4.20,0,85,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6647,1.94,0.15,12,0.07,306968.00,3964218.00,901000,20220729,-33.74,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,899000,-33.59,20220802,571000,4.55,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,46,N,00,N
20230731,150143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,9000,2,1.53,379667000,636,93.53,591000,601000,588000,767000,413000,590000,596960.69,4.20,0,93,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6669,1.95,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-33.52,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,899000,-33.37,20220802,571000,4.90,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230731,140143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,9000,2,1.53,305463000,512,75.29,591000,601000,588000,767000,413000,590000,596607.42,4.20,0,65,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6669,1.95,0.15,12,0.05,306968.00,3964218.00,901000,20220729,-33.52,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,899000,-33.37,20220802,571000,4.90,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230731,130143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,8000,2,1.36,188052000,316,46.47,591000,600000,588000,767000,413000,590000,595101.27,4.20,0,9,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6658,1.95,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-33.63,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,899000,-33.48,20220802,571000,4.73,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230731,120145,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,6000,2,1.02,144431000,243,35.74,591000,600000,588000,767000,413000,590000,594366.26,4.20,0,14,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6636,1.94,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-33.85,571000,20230726,4.38,866000,-31.18,20230221,571000,4.38,20230726,899000,-33.70,20220802,571000,4.38,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230731,110144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,7000,2,1.19,112205000,189,27.79,591000,600000,588000,767000,413000,590000,593677.25,4.20,0,20,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6647,1.94,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-33.74,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,899000,-33.59,20220802,571000,4.55,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230731,100144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,594000,4000,2,0.68,55513000,94,13.82,591000,594000,588000,767000,413000,590000,590563.83,4.20,0,22,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6614,1.94,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-34.07,571000,20230726,4.03,866000,-31.41,20230221,571000,4.03,20230726,899000,-33.93,20220802,571000,4.03,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230731,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,591000,1000,2,0.17,591000,1,0.15,591000,591000,591000,767000,413000,590000,591000.00,4.20,0,-1,598666,594332,588666,584332,578666,595000,585000,56,177000,5000,448400,1000,1,1113400,6580,1.93,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-34.41,571000,20230726,3.50,866000,-31.76,20230221,571000,3.50,20230726,899000,-34.26,20220802,571000,3.50,20230726,0.29,Y,003240,5000,55 억,,46800,N,N,50,N,00,N
20230728,160143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,-3000,5,-0.51,400770000,680,61.59,590000,593000,583000,770000,416000,593000,589362.30,4.20,0,-45,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6569,1.92,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-34.52,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,901000,-34.52,20220729,571000,3.33,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,50,N,00,N
20230728,150143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,-1000,5,-0.17,364147000,618,55.98,590000,593000,583000,770000,416000,593000,589228.53,4.20,0,-43,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6591,1.93,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-34.30,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,901000,-34.30,20220729,571000,3.68,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230728,140143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,-4000,5,-0.67,278949000,474,42.93,590000,593000,583000,770000,416000,593000,588490.49,4.20,0,-19,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6558,1.92,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-34.63,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,901000,-34.63,20220729,571000,3.15,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230728,130142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,-4000,5,-0.67,249510000,424,38.41,590000,593000,583000,770000,416000,593000,588456.26,4.20,0,-14,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6558,1.92,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-34.63,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,901000,-34.63,20220729,571000,3.15,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230728,120143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,-4000,5,-0.67,199330000,339,30.71,590000,591000,583000,770000,416000,593000,587979.29,4.20,0,-23,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6558,1.92,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-34.63,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,901000,-34.63,20220729,571000,3.15,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230728,110143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,-4000,5,-0.67,171076000,291,26.36,590000,591000,583000,770000,416000,593000,587872.41,4.20,0,-25,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6558,1.92,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-34.63,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,901000,-34.63,20220729,571000,3.15,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230728,100142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-6000,5,-1.01,91664000,156,14.13,590000,590000,583000,770000,416000,593000,587554.84,4.20,0,-62,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6536,1.91,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-34.85,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,901000,-34.85,20220729,571000,2.80,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230728,090143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,-4000,5,-0.67,3542000,6,0.54,590000,590000,589000,770000,416000,593000,589800.00,4.20,0,-4,603000,598000,589000,584000,575000,600500,586500,56,177000,5000,450680,1000,1,1113400,6558,1.92,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-34.63,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,901000,-34.63,20220729,571000,3.15,20230726,0.29,Y,003240,5000,55 억,,46734,N,N,76,N,00,N
20230727,160143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,593000,16000,2,2.77,648045000,1101,69.64,580000,594000,580000,750000,404000,577000,588596.73,4.19,-457,22,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6602,1.93,0.15,12,0.10,306968.00,3964218.00,901000,20220729,-34.18,571000,20230726,3.85,866000,-31.52,20230221,571000,3.85,20230726,901000,-34.18,20220729,571000,3.85,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,76,N,00,N
20230727,150142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,15000,2,2.60,597099000,1015,64.20,580000,594000,580000,750000,404000,577000,588274.88,4.19,-457,12,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6591,1.93,0.15,12,0.09,306968.00,3964218.00,901000,20220729,-34.30,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,901000,-34.30,20220729,571000,3.68,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230727,140142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,13000,2,2.25,516745000,879,55.60,580000,594000,580000,750000,404000,577000,587878.27,4.19,-457,15,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6569,1.92,0.15,12,0.08,306968.00,3964218.00,901000,20220729,-34.52,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,901000,-34.52,20220729,571000,3.33,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230727,130143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,593000,16000,2,2.77,413724000,705,44.59,580000,594000,580000,750000,404000,577000,586842.55,4.19,-457,80,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6602,1.93,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-34.18,571000,20230726,3.85,866000,-31.52,20230221,571000,3.85,20230726,901000,-34.18,20220729,571000,3.85,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230727,120143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,13000,2,2.25,357565000,610,38.58,580000,594000,580000,750000,404000,577000,586172.13,4.19,-457,80,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6569,1.92,0.15,12,0.05,306968.00,3964218.00,901000,20220729,-34.52,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,901000,-34.52,20220729,571000,3.33,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230727,110142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,8000,2,1.39,233800000,400,25.30,580000,589000,580000,750000,404000,577000,584500.00,4.19,-457,87,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6513,1.91,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-35.07,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,901000,-35.07,20220729,571000,2.45,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230727,100143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,7000,2,1.21,81556000,140,8.86,580000,585000,580000,750000,404000,577000,582542.86,4.19,-457,-12,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6502,1.90,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-35.18,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,901000,-35.18,20220729,571000,2.28,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230727,090143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,580000,3000,2,0.52,9281000,16,1.01,580000,581000,580000,750000,404000,577000,580062.50,4.19,-457,-8,609000,593000,582000,566000,555000,587500,560500,56,173000,5000,438520,1000,1,1113400,6458,1.89,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-35.63,571000,20230726,1.58,866000,-33.03,20230221,571000,1.58,20230726,901000,-35.63,20220729,571000,1.58,20230726,0.29,Y,003240,5000,55 억,,46658,N,N,255,N,00,N
20230726,160142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,577000,-20000,5,-3.35,917910000,1581,120.59,594000,598000,571000,776000,418000,597000,580588.24,4.23,0,-566,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6424,1.88,0.15,12,0.14,306968.00,3964218.00,901000,20220729,-35.96,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,901000,-35.96,20220729,571000,1.05,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,255,N,00,N
20230726,150143,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,577000,-20000,5,-3.35,868896000,1496,114.11,594000,598000,571000,776000,418000,597000,580812.83,4.23,0,-540,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6424,1.88,0.15,12,0.13,306968.00,3964218.00,901000,20220729,-35.96,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,901000,-35.96,20220729,571000,1.05,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230726,140143,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,577000,-20000,5,-3.35,808894000,1392,106.18,594000,598000,571000,776000,418000,597000,581102.01,4.23,0,-505,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6424,1.88,0.15,12,0.13,306968.00,3964218.00,901000,20220729,-35.96,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,901000,-35.96,20220729,571000,1.05,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230726,130141,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,574000,-23000,5,-3.85,690026000,1185,90.39,594000,598000,571000,776000,418000,597000,582300.42,4.23,0,-443,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6391,1.87,0.14,12,0.11,306968.00,3964218.00,901000,20220729,-36.29,571000,20230726,0.53,866000,-33.72,20230221,571000,0.53,20230726,901000,-36.29,20220729,571000,0.53,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230726,120142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,578000,-19000,5,-3.18,520511000,890,67.89,594000,598000,575000,776000,418000,597000,584843.82,4.23,0,-348,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6435,1.88,0.15,12,0.08,306968.00,3964218.00,901000,20220729,-35.85,575000,20230726,0.52,866000,-33.26,20230221,575000,0.52,20230726,901000,-35.85,20220729,575000,0.52,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230726,110141,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,577000,-20000,5,-3.35,451200000,770,58.73,594000,598000,575000,776000,418000,597000,585974.03,4.23,0,-300,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6424,1.88,0.15,12,0.07,306968.00,3964218.00,901000,20220729,-35.96,575000,20230726,0.35,866000,-33.37,20230221,575000,0.35,20230726,901000,-35.96,20220729,575000,0.35,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230726,100142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,586000,-11000,5,-1.84,243792000,412,31.43,594000,598000,585000,776000,418000,597000,591728.16,4.23,0,-206,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6525,1.91,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-34.96,585000,20230726,0.17,866000,-32.33,20230221,585000,0.17,20230726,901000,-34.96,20220729,585000,0.17,20230726,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230726,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,594000,-3000,5,-0.50,14255000,24,1.83,594000,594000,593000,776000,418000,597000,593958.33,4.23,0,-9,615000,606000,601000,592000,587000,603500,589500,56,179000,5000,453720,1000,1,1113400,6614,1.94,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-34.07,592000,20230711,0.34,866000,-31.41,20230221,592000,0.34,20230711,901000,-34.07,20220729,592000,0.34,20230711,0.26,Y,003240,5000,55 억,,47115,N,N,200,N,00,N
20230725,160141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-13000,5,-2.13,785636000,1311,87.17,610000,610000,596000,793000,427000,610000,599264.68,4.27,0,-508,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6647,1.94,0.15,12,0.12,306968.00,3964218.00,901000,20220729,-33.74,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,901000,-33.74,20220729,592000,0.84,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,200,N,00,N
20230725,150141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-13000,5,-2.13,731297000,1220,81.12,610000,610000,596000,793000,427000,610000,599423.77,4.27,0,-460,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6647,1.94,0.15,12,0.11,306968.00,3964218.00,901000,20220729,-33.74,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,901000,-33.74,20220729,592000,0.84,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230725,140141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-13000,5,-2.13,645913000,1077,71.61,610000,610000,596000,793000,427000,610000,599733.52,4.27,0,-379,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6647,1.94,0.15,12,0.10,306968.00,3964218.00,901000,20220729,-33.74,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,901000,-33.74,20220729,592000,0.84,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230725,130142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-13000,5,-2.13,472912000,787,52.33,610000,610000,596000,793000,427000,610000,600904.70,4.27,0,-317,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6647,1.94,0.15,12,0.07,306968.00,3964218.00,901000,20220729,-33.74,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,901000,-33.74,20220729,592000,0.84,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230725,120142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-11000,5,-1.80,352245000,585,38.90,610000,610000,599000,793000,427000,610000,602128.21,4.27,0,-271,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6669,1.95,0.15,12,0.05,306968.00,3964218.00,901000,20220729,-33.52,592000,20230711,1.18,866000,-30.83,20230221,592000,1.18,20230711,901000,-33.52,20220729,592000,1.18,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230725,110142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,-8000,5,-1.31,262767000,436,28.99,610000,610000,601000,793000,427000,610000,602676.61,4.27,0,-243,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6703,1.96,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-33.19,592000,20230711,1.69,866000,-30.48,20230221,592000,1.69,20230711,901000,-33.19,20220729,592000,1.69,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230725,100142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-7000,5,-1.15,126072000,209,13.90,610000,610000,601000,793000,427000,610000,603215.31,4.27,0,-76,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6714,1.96,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-33.07,592000,20230711,1.86,866000,-30.37,20230221,592000,1.86,20230711,901000,-33.07,20220729,592000,1.86,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230725,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,-4000,5,-0.66,4258000,7,0.47,610000,610000,606000,793000,427000,610000,608285.71,4.27,0,-3,637333,623666,614333,600666,591333,619000,596000,56,183000,5000,463600,1000,1,1113400,6747,1.97,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-32.74,592000,20230711,2.36,866000,-30.02,20230221,592000,2.36,20230711,901000,-32.74,20220729,592000,2.36,20230711,0.25,Y,003240,5000,55 억,,47499,N,N,132,N,00,N
20230724,160141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-14000,5,-2.24,917344000,1504,141.35,627000,628000,605000,811000,437000,624000,609936.17,4.28,0,-289,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6792,1.99,0.15,12,0.14,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,132,N,00,N
20230724,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-15000,5,-2.40,873448000,1432,134.59,627000,628000,605000,811000,437000,624000,609949.72,4.28,0,-243,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6781,1.98,0.15,12,0.13,306968.00,3964218.00,901000,20220729,-32.41,592000,20230711,2.87,866000,-29.68,20230221,592000,2.87,20230711,901000,-32.41,20220729,592000,2.87,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230724,140139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,-16000,5,-2.56,757914000,1242,116.73,627000,628000,605000,811000,437000,624000,610236.71,4.28,0,-206,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6769,1.98,0.15,12,0.11,306968.00,3964218.00,901000,20220729,-32.52,592000,20230711,2.70,866000,-29.79,20230221,592000,2.70,20230711,901000,-32.52,20220729,592000,2.70,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230724,130141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,-16000,5,-2.56,702609000,1151,108.18,627000,628000,605000,811000,437000,624000,610433.54,4.28,0,-170,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6769,1.98,0.15,12,0.10,306968.00,3964218.00,901000,20220729,-32.52,592000,20230711,2.70,866000,-29.79,20230221,592000,2.70,20230711,901000,-32.52,20220729,592000,2.70,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230724,120140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,-18000,5,-2.88,632225000,1035,97.27,627000,628000,605000,811000,437000,624000,610845.41,4.28,0,-104,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6747,1.97,0.15,12,0.09,306968.00,3964218.00,901000,20220729,-32.74,592000,20230711,2.36,866000,-30.02,20230221,592000,2.36,20230711,901000,-32.74,20220729,592000,2.36,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230724,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,-17000,5,-2.72,476003000,778,73.12,627000,628000,605000,811000,437000,624000,611829.05,4.28,0,-102,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6758,1.98,0.15,12,0.07,306968.00,3964218.00,901000,20220729,-32.63,592000,20230711,2.53,866000,-29.91,20230221,592000,2.53,20230711,901000,-32.63,20220729,592000,2.53,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230724,100139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,-13000,5,-2.08,185786000,301,28.29,627000,628000,611000,811000,437000,624000,617229.24,4.28,0,-169,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6803,1.99,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-32.19,592000,20230711,3.21,866000,-29.45,20230221,592000,3.21,20230711,901000,-32.19,20220729,592000,3.21,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230724,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,622000,-2000,5,-0.32,36287000,58,5.45,627000,628000,622000,811000,437000,624000,625637.93,4.28,0,-21,639333,631666,618333,610666,597333,635500,614500,56,187000,5000,474240,1000,1,1113400,6925,2.03,0.16,12,0.01,306968.00,3964218.00,901000,20220729,-30.97,592000,20230711,5.07,866000,-28.18,20230221,592000,5.07,20230711,901000,-30.97,20220729,592000,5.07,20230711,0.24,Y,003240,5000,55 억,,47700,N,N,153,N,00,N
20230721,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,624000,14000,2,2.30,654666000,1062,181.54,613000,626000,605000,793000,427000,610000,616403.41,4.29,-10,-43,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6948,2.03,0.16,12,0.10,306968.00,3964218.00,901000,20220729,-30.74,592000,20230711,5.41,866000,-27.94,20230221,592000,5.41,20230711,901000,-30.74,20220729,592000,5.41,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,153,N,00,N
20230721,150141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,619000,9000,2,1.48,591774000,961,164.27,613000,626000,605000,793000,427000,610000,615789.80,4.29,-10,-46,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6892,2.02,0.16,12,0.09,306968.00,3964218.00,901000,20220729,-31.30,592000,20230711,4.56,866000,-28.52,20230221,592000,4.56,20230711,901000,-31.30,20220729,592000,4.56,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230721,140140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,623000,13000,2,2.13,464992000,757,129.40,613000,626000,605000,793000,427000,610000,614256.27,4.29,-10,-61,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6936,2.03,0.16,12,0.07,306968.00,3964218.00,901000,20220729,-30.85,592000,20230711,5.24,866000,-28.06,20230221,592000,5.24,20230711,901000,-30.85,20220729,592000,5.24,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230721,130140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,5000,2,0.82,266588000,436,74.53,613000,622000,605000,793000,427000,610000,611440.37,4.29,-10,-87,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6847,2.00,0.16,12,0.04,306968.00,3964218.00,901000,20220729,-31.74,592000,20230711,3.89,866000,-28.98,20230221,592000,3.89,20230711,901000,-31.74,20220729,592000,3.89,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230721,120141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,613000,3000,2,0.49,176645000,290,49.57,613000,613000,605000,793000,427000,610000,609120.69,4.29,-10,-57,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6825,2.00,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-31.96,592000,20230711,3.55,866000,-29.21,20230221,592000,3.55,20230711,901000,-31.96,20220729,592000,3.55,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230721,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,0,3,0.00,130141000,214,36.58,613000,613000,605000,793000,427000,610000,608135.51,4.29,-10,-43,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6792,1.99,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230721,100141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,-2000,5,-0.33,84996000,140,23.93,613000,613000,605000,793000,427000,610000,607114.29,4.29,-10,-18,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6769,1.98,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-32.52,592000,20230711,2.70,866000,-29.79,20230221,592000,2.70,20230711,901000,-32.52,20220729,592000,2.70,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230721,090141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,613000,3000,2,0.49,3065000,5,0.85,613000,613000,613000,793000,427000,610000,613000.00,4.29,-10,-2,621333,615666,609333,603666,597333,616000,604000,56,183000,5000,463600,1000,1,1113400,6825,2.00,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-31.96,592000,20230711,3.55,866000,-29.21,20230221,592000,3.55,20230711,901000,-31.96,20220729,592000,3.55,20230711,0.24,Y,003240,5000,55 억,,47741,N,N,158,N,00,N
20230720,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,0,3,0.00,356173000,585,124.20,610000,615000,603000,793000,427000,610000,608842.74,4.30,0,-132,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6792,1.99,0.15,12,0.05,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,158,N,00,N
20230720,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,1000,2,0.16,324429000,533,113.16,610000,615000,603000,793000,427000,610000,608684.80,4.30,0,-138,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6803,1.99,0.15,12,0.05,306968.00,3964218.00,901000,20220729,-32.19,592000,20230711,3.21,866000,-29.45,20230221,592000,3.21,20230711,901000,-32.19,20220729,592000,3.21,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230720,140139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,613000,3000,2,0.49,309757000,509,108.07,610000,615000,603000,793000,427000,610000,608559.92,4.30,0,-137,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6825,2.00,0.15,12,0.05,306968.00,3964218.00,901000,20220729,-31.96,592000,20230711,3.55,866000,-29.21,20230221,592000,3.55,20230711,901000,-31.96,20220729,592000,3.55,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230720,130140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,-3000,5,-0.49,216761000,357,75.80,610000,611000,603000,793000,427000,610000,607173.67,4.30,0,-85,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6758,1.98,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-32.63,592000,20230711,2.53,866000,-29.91,20230221,592000,2.53,20230711,901000,-32.63,20220729,592000,2.53,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230720,120140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,-2000,5,-0.33,148180000,244,51.80,610000,611000,603000,793000,427000,610000,607295.08,4.30,0,-98,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6769,1.98,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-32.52,592000,20230711,2.70,866000,-29.79,20230221,592000,2.70,20230711,901000,-32.52,20220729,592000,2.70,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230720,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-1000,5,-0.16,120167000,198,42.04,610000,611000,603000,793000,427000,610000,606904.04,4.30,0,-82,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6781,1.98,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-32.41,592000,20230711,2.87,866000,-29.68,20230221,592000,2.87,20230711,901000,-32.41,20220729,592000,2.87,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230720,100139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,-2000,5,-0.33,83680000,138,29.30,610000,611000,603000,793000,427000,610000,606376.81,4.30,0,-64,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6769,1.98,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-32.52,592000,20230711,2.70,866000,-29.79,20230221,592000,2.70,20230711,901000,-32.52,20220729,592000,2.70,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230720,090139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-7000,5,-1.15,3043000,5,1.06,610000,610000,603000,793000,427000,610000,608600.00,4.30,0,-2,618666,614332,610666,606332,602666,612500,604500,56,183000,5000,463600,1000,1,1113400,6714,1.96,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-33.07,592000,20230711,1.86,866000,-30.37,20230221,592000,1.86,20230711,901000,-33.07,20220729,592000,1.86,20230711,0.23,Y,003240,5000,55 억,,47827,N,N,46,N,00,N
20230719,160142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-4000,5,-0.65,286403000,470,55.56,615000,615000,607000,798000,430000,614000,609358.21,4.30,0,-113,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6792,1.99,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,46,N,00,N
20230719,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-5000,5,-0.81,254137000,417,49.29,615000,615000,608000,798000,430000,614000,609430.29,4.30,0,-113,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6781,1.98,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-32.41,592000,20230711,2.87,866000,-29.68,20230221,592000,2.87,20230711,901000,-32.41,20220729,592000,2.87,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230719,140142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-5000,5,-0.81,186586000,306,36.17,615000,615000,609000,798000,430000,614000,609744.26,4.30,0,-107,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6781,1.98,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-32.41,592000,20230711,2.87,866000,-29.68,20230221,592000,2.87,20230711,901000,-32.41,20220729,592000,2.87,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230719,130140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-4000,5,-0.65,149427000,245,28.96,615000,615000,609000,798000,430000,614000,609889.34,4.30,0,-106,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6792,1.99,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230719,120141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-4000,5,-0.65,122629000,201,23.76,615000,615000,609000,798000,430000,614000,610075.00,4.30,0,-87,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6792,1.99,0.15,12,0.02,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230719,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-4000,5,-0.65,73279000,120,14.18,615000,615000,609000,798000,430000,614000,610630.25,4.30,0,-51,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6792,1.99,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230719,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-4000,5,-0.65,42136000,69,8.16,615000,615000,609000,798000,430000,614000,610617.65,4.30,0,-26,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6792,1.99,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-32.30,592000,20230711,3.04,866000,-29.56,20230221,592000,3.04,20230711,901000,-32.30,20220729,592000,3.04,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230719,090141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,1000,2,0.16,1229000,2,0.24,615000,615000,615000,798000,430000,614000,615000.00,4.30,0,0,634666,624332,615666,605332,596666,623500,604500,56,184000,5000,466640,1000,1,1113400,6847,2.00,0.16,12,0.00,306968.00,3964218.00,901000,20220729,-31.74,592000,20230711,3.89,866000,-28.98,20230221,592000,3.89,20230711,901000,-31.74,20220729,592000,3.89,20230711,0.24,Y,003240,5000,55 억,,47889,N,N,86,N,00,N
20230718,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,614000,-3000,5,-0.49,520301000,846,104.96,614000,626000,607000,802000,432000,617000,615014.20,4.32,0,-247,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6836,2.00,0.15,12,0.08,306968.00,3964218.00,901000,20220729,-31.85,592000,20230711,3.72,866000,-29.10,20230221,592000,3.72,20230711,901000,-31.85,20220729,592000,3.72,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,86,N,00,N
20230718,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-8000,5,-1.30,467294000,759,94.17,614000,626000,607000,802000,432000,617000,615670.62,4.32,0,-247,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6781,1.98,0.15,12,0.07,306968.00,3964218.00,901000,20220729,-32.41,592000,20230711,2.87,866000,-29.68,20230221,592000,2.87,20230711,901000,-32.41,20220729,592000,2.87,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230718,140139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,-6000,5,-0.97,412498000,669,83.00,614000,626000,607000,802000,432000,617000,616588.94,4.32,0,-222,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6803,1.99,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-32.19,592000,20230711,3.21,866000,-29.45,20230221,592000,3.21,20230711,901000,-32.19,20220729,592000,3.21,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230718,130140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,-2000,5,-0.32,303641000,491,60.92,614000,626000,614000,802000,432000,617000,618413.44,4.32,0,-133,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6847,2.00,0.16,12,0.04,306968.00,3964218.00,901000,20220729,-31.74,592000,20230711,3.89,866000,-28.98,20230221,592000,3.89,20230711,901000,-31.74,20220729,592000,3.89,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230718,120140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,614000,-3000,5,-0.49,247688000,400,49.63,614000,626000,614000,802000,432000,617000,619220.00,4.32,0,-98,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6836,2.00,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-31.85,592000,20230711,3.72,866000,-29.10,20230221,592000,3.72,20230711,901000,-31.85,20220729,592000,3.72,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230718,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,-2000,5,-0.32,219440000,354,43.92,614000,626000,614000,802000,432000,617000,619887.01,4.32,0,-105,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6847,2.00,0.16,12,0.03,306968.00,3964218.00,901000,20220729,-31.74,592000,20230711,3.89,866000,-28.98,20230221,592000,3.89,20230711,901000,-31.74,20220729,592000,3.89,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230718,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,622000,5000,2,0.81,169367000,273,33.87,614000,626000,614000,802000,432000,617000,620391.94,4.32,0,-65,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6925,2.03,0.16,12,0.02,306968.00,3964218.00,901000,20220729,-30.97,592000,20230711,5.07,866000,-28.18,20230221,592000,5.07,20230711,901000,-30.97,20220729,592000,5.07,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230718,090139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,3000,2,0.49,6155000,10,1.24,614000,620000,614000,802000,432000,617000,615500.00,4.32,0,-2,635666,626332,619666,610332,603666,623000,607000,56,185000,5000,468920,1000,1,1113400,6903,2.02,0.16,12,0.00,306968.00,3964218.00,901000,20220729,-31.19,592000,20230711,4.73,866000,-28.41,20230221,592000,4.73,20230711,901000,-31.19,20220729,592000,4.73,20230711,0.26,Y,003240,5000,55 억,,48057,N,N,53,N,00,N
20230717,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,617000,-7000,5,-1.12,498487000,805,57.91,623000,629000,613000,811000,437000,624000,619238.51,4.32,0,-139,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6870,2.01,0.16,12,0.07,306968.00,3964218.00,901000,20220729,-31.52,592000,20230711,4.22,866000,-28.75,20230221,592000,4.22,20230711,901000,-31.52,20220729,592000,4.22,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,53,N,00,N
20230717,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,619000,-5000,5,-0.80,434899000,702,50.50,623000,629000,613000,811000,437000,624000,619514.25,4.32,0,-156,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6892,2.02,0.16,12,0.06,306968.00,3964218.00,901000,20220729,-31.30,592000,20230711,4.56,866000,-28.52,20230221,592000,4.56,20230711,901000,-31.30,20220729,592000,4.56,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230717,140141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,618000,-6000,5,-0.96,398415000,643,46.26,623000,629000,613000,811000,437000,624000,619618.97,4.32,0,-132,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6881,2.01,0.16,12,0.06,306968.00,3964218.00,901000,20220729,-31.41,592000,20230711,4.39,866000,-28.64,20230221,592000,4.39,20230711,901000,-31.41,20220729,592000,4.39,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230717,130139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,618000,-6000,5,-0.96,371232000,599,43.09,623000,629000,613000,811000,437000,624000,619752.92,4.32,0,-122,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6881,2.01,0.16,12,0.05,306968.00,3964218.00,901000,20220729,-31.41,592000,20230711,4.39,866000,-28.64,20230221,592000,4.39,20230711,901000,-31.41,20220729,592000,4.39,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230717,120141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,-4000,5,-0.64,305600000,493,35.47,623000,629000,613000,811000,437000,624000,619878.30,4.32,0,-86,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6903,2.02,0.16,12,0.04,306968.00,3964218.00,901000,20220729,-31.19,592000,20230711,4.73,866000,-28.41,20230221,592000,4.73,20230711,901000,-31.19,20220729,592000,4.73,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230717,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,619000,-5000,5,-0.80,233622000,377,27.12,623000,629000,613000,811000,437000,624000,619687.00,4.32,0,-29,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6892,2.02,0.16,12,0.03,306968.00,3964218.00,901000,20220729,-31.30,592000,20230711,4.56,866000,-28.52,20230221,592000,4.56,20230711,901000,-31.30,20220729,592000,4.56,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230717,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,-4000,5,-0.64,158797000,256,18.42,623000,629000,613000,811000,437000,624000,620300.78,4.32,0,-19,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,6903,2.02,0.16,12,0.02,306968.00,3964218.00,901000,20220729,-31.19,592000,20230711,4.73,866000,-28.41,20230221,592000,4.73,20230711,901000,-31.19,20220729,592000,4.73,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230717,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,629000,5000,2,0.80,58949000,94,6.76,623000,629000,620000,811000,437000,624000,627117.02,4.32,0,-1,638666,631332,616666,609332,594666,635000,613000,56,187000,5000,474240,1000,1,1113400,7003,2.05,0.16,12,0.01,306968.00,3964218.00,901000,20220729,-30.19,592000,20230711,6.25,866000,-27.37,20230221,592000,6.25,20230711,901000,-30.19,20220729,592000,6.25,20230711,0.26,Y,003240,5000,55 억,,48079,N,N,142,N,00,N
20230714,160139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,624000,22000,2,3.65,853478000,1387,246.36,602000,624000,602000,782000,422000,602000,615129.99,4.30,0,180,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6948,2.03,0.16,12,0.12,306968.00,3964218.00,901000,20220729,-30.74,592000,20230711,5.41,866000,-27.94,20230221,592000,5.41,20230711,901000,-30.74,20220729,592000,5.41,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,142,N,00,N
20230714,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,18000,2,2.99,710180000,1157,205.51,602000,623000,602000,782000,422000,602000,613811.58,4.30,0,67,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6903,2.02,0.16,12,0.10,306968.00,3964218.00,901000,20220729,-31.19,592000,20230711,4.73,866000,-28.41,20230221,592000,4.73,20230711,901000,-31.19,20220729,592000,4.73,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230714,140138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,617000,15000,2,2.49,529728000,866,153.82,602000,619000,602000,782000,422000,602000,611695.15,4.30,0,0,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6870,2.01,0.16,12,0.08,306968.00,3964218.00,901000,20220729,-31.52,592000,20230711,4.22,866000,-28.75,20230221,592000,4.22,20230711,901000,-31.52,20220729,592000,4.22,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230714,130139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,13000,2,2.16,426247000,698,123.98,602000,619000,602000,782000,422000,602000,610669.05,4.30,0,-50,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6847,2.00,0.16,12,0.06,306968.00,3964218.00,901000,20220729,-31.74,592000,20230711,3.89,866000,-28.98,20230221,592000,3.89,20230711,901000,-31.74,20220729,592000,3.89,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230714,120139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,9000,2,1.50,385208000,631,112.08,602000,619000,602000,782000,422000,602000,610472.27,4.30,0,-55,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6803,1.99,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-32.19,592000,20230711,3.21,866000,-29.45,20230221,592000,3.21,20230711,901000,-32.19,20220729,592000,3.21,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230714,110138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,616000,14000,2,2.33,339222000,556,98.76,602000,619000,602000,782000,422000,602000,610111.51,4.30,0,-37,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6859,2.01,0.16,12,0.05,306968.00,3964218.00,901000,20220729,-31.63,592000,20230711,4.05,866000,-28.87,20230221,592000,4.05,20230711,901000,-31.63,20220729,592000,4.05,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230714,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,4000,2,0.66,65834000,109,19.36,602000,606000,602000,782000,422000,602000,603981.65,4.30,0,-68,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-32.74,592000,20230711,2.36,866000,-30.02,20230221,592000,2.36,20230711,901000,-32.74,20220729,592000,2.36,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230714,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,1000,2,0.17,9032000,15,2.66,602000,603000,602000,782000,422000,602000,602133.33,4.30,0,-14,608666,605332,602666,599332,596666,607000,601000,56,180000,5000,457520,1000,1,1113400,6714,1.96,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-33.07,592000,20230711,1.86,866000,-30.37,20230221,592000,1.86,20230711,901000,-33.07,20220729,592000,1.86,20230711,0.24,Y,003240,5000,55 억,,47895,N,N,72,N,00,N
20230713,160139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,1000,2,0.17,337724000,560,96.55,601000,606000,600000,781000,421000,601000,603078.57,4.30,0,-98,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6703,1.96,0.15,12,0.05,306968.00,3964218.00,911000,20220712,-33.92,592000,20230711,1.69,866000,-30.48,20230221,592000,1.69,20230711,901000,-33.19,20220729,592000,1.69,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,72,N,00,N
20230713,150138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,2000,2,0.33,294360000,488,84.14,601000,606000,600000,781000,421000,601000,603196.72,4.30,0,-71,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6714,1.96,0.15,12,0.04,306968.00,3964218.00,911000,20220712,-33.81,592000,20230711,1.86,866000,-30.37,20230221,592000,1.86,20230711,901000,-33.07,20220729,592000,1.86,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230713,140139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,1000,2,0.17,272660000,452,77.93,601000,606000,600000,781000,421000,601000,603230.09,4.30,0,-49,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6703,1.96,0.15,12,0.04,306968.00,3964218.00,911000,20220712,-33.92,592000,20230711,1.69,866000,-30.48,20230221,592000,1.69,20230711,901000,-33.19,20220729,592000,1.69,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230713,130138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,1000,2,0.17,212365000,352,60.69,601000,606000,600000,781000,421000,601000,603309.66,4.30,0,27,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6703,1.96,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-33.92,592000,20230711,1.69,866000,-30.48,20230221,592000,1.69,20230711,901000,-33.19,20220729,592000,1.69,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230713,120137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,3000,2,0.50,183466000,304,52.41,601000,606000,600000,781000,421000,601000,603506.58,4.30,0,49,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6725,1.97,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-33.70,592000,20230711,2.03,866000,-30.25,20230221,592000,2.03,20230711,901000,-32.96,20220729,592000,2.03,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230713,110139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,4000,2,0.67,143600000,238,41.03,601000,606000,600000,781000,421000,601000,603361.34,4.30,0,62,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6736,1.97,0.15,12,0.02,306968.00,3964218.00,911000,20220712,-33.59,592000,20230711,2.20,866000,-30.14,20230221,592000,2.20,20230711,901000,-32.85,20220729,592000,2.20,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230713,100139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,5000,2,0.83,95222000,158,27.24,601000,606000,600000,781000,421000,601000,602670.89,4.30,0,32,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,911000,20220712,-33.48,592000,20230711,2.36,866000,-30.02,20230221,592000,2.36,20230711,901000,-32.74,20220729,592000,2.36,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230713,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,0,3,0.00,9616000,16,2.76,601000,601000,601000,781000,421000,601000,601000.00,4.30,0,-2,605000,603000,600000,598000,595000,604000,599000,56,180000,5000,456760,1000,1,1113400,6692,1.96,0.15,12,0.00,306968.00,3964218.00,911000,20220712,-34.03,592000,20230711,1.52,866000,-30.60,20230221,592000,1.52,20230711,901000,-33.30,20220729,592000,1.52,20230711,0.23,Y,003240,5000,55 억,,47881,N,N,75,N,00,N
20230712,160138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,3000,2,0.50,346754000,579,75.88,600000,602000,597000,777000,419000,598000,598880.62,4.30,0,-105,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6692,1.96,0.15,12,0.05,306968.00,3964218.00,911000,20220712,-34.03,592000,20230711,1.52,866000,-30.60,20230221,592000,1.52,20230711,911000,-34.03,20220712,592000,1.52,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,75,N,00,N
20230712,150138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,1000,2,0.17,298171000,498,65.27,600000,602000,597000,777000,419000,598000,598736.95,4.30,0,-80,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6669,1.95,0.15,12,0.04,306968.00,3964218.00,911000,20220712,-34.25,592000,20230711,1.18,866000,-30.83,20230221,592000,1.18,20230711,911000,-34.25,20220712,592000,1.18,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230712,140137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,0,3,0.00,215998000,361,47.31,600000,601000,597000,777000,419000,598000,598332.41,4.30,0,-54,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6658,1.95,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-34.36,592000,20230711,1.01,866000,-30.95,20230221,592000,1.01,20230711,911000,-34.36,20220712,592000,1.01,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230712,130138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,0,3,0.00,164041000,274,35.91,600000,601000,597000,777000,419000,598000,598689.78,4.30,0,-47,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6658,1.95,0.15,12,0.02,306968.00,3964218.00,911000,20220712,-34.36,592000,20230711,1.01,866000,-30.95,20230221,592000,1.01,20230711,911000,-34.36,20220712,592000,1.01,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230712,120138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,1000,2,0.17,134743000,225,29.49,600000,601000,597000,777000,419000,598000,598857.78,4.30,0,-45,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6669,1.95,0.15,12,0.02,306968.00,3964218.00,911000,20220712,-34.25,592000,20230711,1.18,866000,-30.83,20230221,592000,1.18,20230711,911000,-34.25,20220712,592000,1.18,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230712,110138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,1000,2,0.17,105402000,176,23.07,600000,601000,597000,777000,419000,598000,598875.00,4.30,0,-30,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6669,1.95,0.15,12,0.02,306968.00,3964218.00,911000,20220712,-34.25,592000,20230711,1.18,866000,-30.83,20230221,592000,1.18,20230711,911000,-34.25,20220712,592000,1.18,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230712,100138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,1000,2,0.17,66440000,111,14.55,600000,601000,597000,777000,419000,598000,598558.56,4.30,0,-8,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6669,1.95,0.15,12,0.01,306968.00,3964218.00,911000,20220712,-34.25,592000,20230711,1.18,866000,-30.83,20230221,592000,1.18,20230711,911000,-34.25,20220712,592000,1.18,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230712,090138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,2000,2,0.33,2400000,4,0.52,600000,600000,600000,777000,419000,598000,600000.00,4.30,0,-1,608666,603332,597666,592332,586666,600500,589500,56,179000,5000,454480,1000,1,1113400,6680,1.95,0.15,12,0.00,306968.00,3964218.00,911000,20220712,-34.14,592000,20230711,1.35,866000,-30.72,20230221,592000,1.35,20230711,911000,-34.14,20220712,592000,1.35,20230711,0.24,Y,003240,5000,55 억,,47919,N,N,101,N,00,N
20230711,160137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,598000,-3000,5,-0.50,456202000,763,120.54,599000,603000,592000,781000,421000,601000,597905.64,4.31,0,-198,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6658,1.95,0.15,12,0.07,306968.00,3964218.00,911000,20220712,-34.36,592000,20230711,1.01,866000,-30.95,20230221,592000,1.01,20230711,911000,-34.36,20220712,592000,1.01,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,101,N,00,N
20230711,150136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,597000,-4000,5,-0.67,389893000,652,103.00,599000,603000,592000,781000,421000,601000,597995.40,4.31,0,-175,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6647,1.94,0.15,12,0.06,306968.00,3964218.00,911000,20220712,-34.47,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,911000,-34.47,20220712,592000,0.84,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230711,140136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,597000,-4000,5,-0.67,364808000,610,96.37,599000,603000,592000,781000,421000,601000,598045.90,4.31,0,-159,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6647,1.94,0.15,12,0.05,306968.00,3964218.00,911000,20220712,-34.47,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,911000,-34.47,20220712,592000,0.84,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230711,130136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,597000,-4000,5,-0.67,330183000,552,87.20,599000,603000,592000,781000,421000,601000,598157.61,4.31,0,-138,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6647,1.94,0.15,12,0.05,306968.00,3964218.00,911000,20220712,-34.47,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,911000,-34.47,20220712,592000,0.84,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230711,120137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,595000,-6000,5,-1.00,274129000,458,72.35,599000,603000,592000,781000,421000,601000,598534.93,4.31,0,-84,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6625,1.94,0.15,12,0.04,306968.00,3964218.00,911000,20220712,-34.69,592000,20230711,0.51,866000,-31.29,20230221,592000,0.51,20230711,911000,-34.69,20220712,592000,0.51,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230711,110138,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,600000,-1000,5,-0.17,207868000,347,54.82,599000,603000,592000,781000,421000,601000,599043.23,4.31,0,-63,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6680,1.95,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-34.14,592000,20230711,1.35,866000,-30.72,20230221,592000,1.35,20230711,911000,-34.14,20220712,592000,1.35,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230711,100139,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,601000,0,3,0.00,109584000,183,28.91,599000,603000,592000,781000,421000,601000,598819.67,4.31,0,23,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6692,1.96,0.15,12,0.02,306968.00,3964218.00,911000,20220712,-34.03,592000,20230711,1.52,866000,-30.60,20230221,592000,1.52,20230711,911000,-34.03,20220712,592000,1.52,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230711,090137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,597000,-4000,5,-0.67,23217000,39,6.16,599000,599000,592000,781000,421000,601000,595307.69,4.31,0,-30,608333,604666,602333,598666,596333,603500,597500,56,180000,5000,456760,1000,1,1113400,6647,1.94,0.15,12,0.00,306968.00,3964218.00,911000,20220712,-34.47,592000,20230711,0.84,866000,-31.06,20230221,592000,0.84,20230711,911000,-34.47,20220712,592000,0.84,20230711,0.24,Y,003240,5000,55 억,,47987,N,N,106,N,00,N
20230710,160137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-4000,5,-0.66,381154000,633,50.24,603000,606000,600000,786000,424000,605000,602142.63,4.33,0,-304,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6692,1.96,0.15,12,0.06,306968.00,3964218.00,911000,20220712,-34.03,598000,20230707,0.50,866000,-30.60,20230221,598000,0.50,20230707,911000,-34.03,20220712,598000,0.50,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,106,N,00,N
20230710,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-4000,5,-0.66,310889000,516,40.95,603000,606000,601000,786000,424000,605000,602498.06,4.33,0,-260,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6692,1.96,0.15,12,0.05,306968.00,3964218.00,911000,20220712,-34.03,598000,20230707,0.50,866000,-30.60,20230221,598000,0.50,20230707,911000,-34.03,20220712,598000,0.50,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230710,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,-3000,5,-0.50,212212000,352,27.94,603000,606000,601000,786000,424000,605000,602875.00,4.33,0,-170,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6703,1.96,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-33.92,598000,20230707,0.67,866000,-30.48,20230221,598000,0.67,20230707,911000,-33.92,20220712,598000,0.67,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230710,130135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-1000,5,-0.17,175466000,291,23.10,603000,606000,601000,786000,424000,605000,602975.95,4.33,0,-129,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6725,1.97,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-33.70,598000,20230707,1.00,866000,-30.25,20230221,598000,1.00,20230707,911000,-33.70,20220712,598000,1.00,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230710,120137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-1000,5,-0.17,86828000,144,11.43,603000,606000,601000,786000,424000,605000,602972.22,4.33,0,-34,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6725,1.97,0.15,12,0.01,306968.00,3964218.00,911000,20220712,-33.70,598000,20230707,1.00,866000,-30.25,20230221,598000,1.00,20230707,911000,-33.70,20220712,598000,1.00,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230710,110137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-1000,5,-0.17,51826000,86,6.83,603000,606000,601000,786000,424000,605000,602627.91,4.33,0,-31,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6725,1.97,0.15,12,0.01,306968.00,3964218.00,911000,20220712,-33.70,598000,20230707,1.00,866000,-30.25,20230221,598000,1.00,20230707,911000,-33.70,20220712,598000,1.00,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230710,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-2000,5,-0.33,26500000,44,3.49,603000,606000,601000,786000,424000,605000,602272.73,4.33,0,-13,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6714,1.96,0.15,12,0.00,306968.00,3964218.00,911000,20220712,-33.81,598000,20230707,0.84,866000,-30.37,20230221,598000,0.84,20230707,911000,-33.81,20220712,598000,0.84,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230710,090137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-2000,5,-0.33,1206000,2,0.16,603000,603000,603000,786000,424000,605000,603000.00,4.33,0,-1,613666,609332,603666,599332,593666,606500,596500,56,181000,5000,459800,1000,1,1113400,6714,1.96,0.15,12,0.00,306968.00,3964218.00,911000,20220712,-33.81,598000,20230707,0.84,866000,-30.37,20230221,598000,0.84,20230707,911000,-33.81,20220712,598000,0.84,20230707,0.24,Y,003240,5000,55 억,,48193,N,N,243,N,00,N
20230707,160135,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,605000,-9000,5,-1.47,757995000,1260,48.86,608000,608000,598000,798000,430000,614000,601569.72,4.35,0,-493,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6736,1.97,0.15,12,0.11,306968.00,3964218.00,911000,20220712,-33.59,598000,20230707,1.17,866000,-30.14,20230221,598000,1.17,20230707,911000,-33.59,20220712,598000,1.17,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,243,N,00,N
20230707,150136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,602000,-12000,5,-1.95,693540000,1153,44.71,608000,608000,598000,798000,430000,614000,601509.11,4.35,0,-492,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6703,1.96,0.15,12,0.10,306968.00,3964218.00,911000,20220712,-33.92,598000,20230707,0.67,866000,-30.48,20230221,598000,0.67,20230707,911000,-33.92,20220712,598000,0.67,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230707,140137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,601000,-13000,5,-2.12,633306000,1053,40.83,608000,608000,598000,798000,430000,614000,601430.20,4.35,0,-469,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6692,1.96,0.15,12,0.09,306968.00,3964218.00,911000,20220712,-34.03,598000,20230707,0.50,866000,-30.60,20230221,598000,0.50,20230707,911000,-34.03,20220712,598000,0.50,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230707,130138,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,603000,-11000,5,-1.79,567730000,944,36.60,608000,608000,598000,798000,430000,614000,601408.90,4.35,0,-449,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6714,1.96,0.15,12,0.08,306968.00,3964218.00,911000,20220712,-33.81,598000,20230707,0.84,866000,-30.37,20230221,598000,0.84,20230707,911000,-33.81,20220712,598000,0.84,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230707,120136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,600000,-14000,5,-2.28,488937000,813,31.52,608000,608000,598000,798000,430000,614000,601398.52,4.35,0,-404,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6680,1.95,0.15,12,0.07,306968.00,3964218.00,911000,20220712,-34.14,598000,20230707,0.33,866000,-30.72,20230221,598000,0.33,20230707,911000,-34.14,20220712,598000,0.33,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230707,110137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,601000,-13000,5,-2.12,402446000,669,25.94,608000,608000,598000,798000,430000,614000,601563.53,4.35,0,-369,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6692,1.96,0.15,12,0.06,306968.00,3964218.00,911000,20220712,-34.03,598000,20230707,0.50,866000,-30.60,20230221,598000,0.50,20230707,911000,-34.03,20220712,598000,0.50,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230707,100137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,603000,-11000,5,-1.79,198453000,329,12.76,608000,608000,600000,798000,430000,614000,603200.61,4.35,0,-174,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6714,1.96,0.15,12,0.03,306968.00,3964218.00,911000,20220712,-33.81,600000,20230707,0.50,866000,-30.37,20230221,600000,0.50,20230707,911000,-33.81,20220712,600000,0.50,20230707,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230707,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,-7000,5,-1.14,7288000,12,0.47,608000,608000,607000,798000,430000,614000,607333.33,4.35,0,-12,630666,622332,613666,605332,596666,618000,601000,56,184000,5000,466640,1000,1,1113400,6758,1.98,0.15,12,0.00,306968.00,3964218.00,911000,20220712,-33.37,605000,20230706,0.33,866000,-29.91,20230221,605000,0.33,20230706,911000,-33.37,20220712,605000,0.33,20230706,0.24,Y,003240,5000,55 억,,48452,N,N,315,N,00,N
20230706,160135,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,614000,-9000,5,-1.44,1560573000,2557,266.91,622000,622000,605000,809000,437000,623000,610309.71,4.38,0,-349,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6836,2.00,0.15,12,0.23,306968.00,3964218.00,918000,20220705,-33.12,605000,20230706,1.49,866000,-29.10,20230221,605000,1.49,20230706,911000,-32.60,20220712,605000,1.49,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,315,N,00,N
20230706,150137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,607000,-16000,5,-2.57,1464960000,2400,250.52,622000,622000,605000,809000,437000,623000,610400.00,4.38,0,-331,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6758,1.98,0.15,12,0.22,306968.00,3964218.00,918000,20220705,-33.88,605000,20230706,0.33,866000,-29.91,20230221,605000,0.33,20230706,911000,-33.37,20220712,605000,0.33,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230706,140136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,608000,-15000,5,-2.41,1393921000,2283,238.31,622000,622000,605000,809000,437000,623000,610565.48,4.38,0,-260,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6769,1.98,0.15,12,0.21,306968.00,3964218.00,918000,20220705,-33.77,605000,20230706,0.50,866000,-29.79,20230221,605000,0.50,20230706,911000,-33.26,20220712,605000,0.50,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230706,130136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,608000,-15000,5,-2.41,1333791000,2184,227.97,622000,622000,605000,809000,437000,623000,610710.16,4.38,0,-248,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6769,1.98,0.15,12,0.20,306968.00,3964218.00,918000,20220705,-33.77,605000,20230706,0.50,866000,-29.79,20230221,605000,0.50,20230706,911000,-33.26,20220712,605000,0.50,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230706,120136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,611000,-12000,5,-1.93,897834000,1466,153.03,622000,622000,607000,809000,437000,623000,612437.93,4.38,0,-417,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6803,1.99,0.15,12,0.13,306968.00,3964218.00,918000,20220705,-33.44,607000,20230706,0.66,866000,-29.45,20230221,607000,0.66,20230706,911000,-32.93,20220712,607000,0.66,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230706,110136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,610000,-13000,5,-2.09,638586000,1041,108.66,622000,622000,610000,809000,437000,623000,613435.16,4.38,0,-243,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6792,1.99,0.15,12,0.09,306968.00,3964218.00,918000,20220705,-33.55,610000,20230706,0.00,866000,-29.56,20230221,610000,0.00,20230706,911000,-33.04,20220712,610000,0.00,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230706,100136,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,616000,-7000,5,-1.12,288686000,469,48.96,622000,622000,612000,809000,437000,623000,615535.18,4.38,0,-198,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6859,2.01,0.16,12,0.04,306968.00,3964218.00,918000,20220705,-32.90,612000,20230706,0.65,866000,-28.87,20230221,612000,0.65,20230706,911000,-32.38,20220712,612000,0.65,20230706,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230706,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,-3000,5,-0.48,10562000,17,1.77,622000,622000,620000,809000,437000,623000,621294.12,4.38,0,-12,631666,627332,624666,620332,617666,626000,619000,56,186000,5000,473480,1000,1,1113400,6903,2.02,0.16,12,0.00,306968.00,3964218.00,918000,20220705,-32.46,615000,20230626,0.81,866000,-28.41,20230221,615000,0.81,20230626,911000,-31.94,20220712,615000,0.81,20230626,0.23,Y,003240,5000,55 억,,48761,N,N,117,N,00,N
20230705,160136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,623000,-4000,5,-0.64,597087000,957,138.10,627000,629000,622000,815000,439000,627000,623917.28,4.40,0,-355,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6936,2.03,0.16,12,0.09,306968.00,3964218.00,924000,20220704,-32.58,615000,20230626,1.30,866000,-28.06,20230221,615000,1.30,20230626,918000,-32.14,20220705,615000,1.30,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,117,N,00,N
20230705,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,624000,-3000,5,-0.48,555339000,890,128.43,627000,629000,622000,815000,439000,627000,623976.40,4.40,0,-352,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6948,2.03,0.16,12,0.08,306968.00,3964218.00,924000,20220704,-32.47,615000,20230626,1.46,866000,-27.94,20230221,615000,1.46,20230626,918000,-32.03,20220705,615000,1.46,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230705,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,623000,-4000,5,-0.64,456859000,732,105.63,627000,629000,622000,815000,439000,627000,624124.32,4.40,0,-312,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6936,2.03,0.16,12,0.07,306968.00,3964218.00,924000,20220704,-32.58,615000,20230626,1.30,866000,-28.06,20230221,615000,1.30,20230626,918000,-32.14,20220705,615000,1.30,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230705,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,625000,-2000,5,-0.32,329689000,528,76.19,627000,629000,622000,815000,439000,627000,624410.98,4.40,0,-250,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6959,2.04,0.16,12,0.05,306968.00,3964218.00,924000,20220704,-32.36,615000,20230626,1.63,866000,-27.83,20230221,615000,1.63,20230626,918000,-31.92,20220705,615000,1.63,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230705,120135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,623000,-4000,5,-0.64,287881000,461,66.52,627000,629000,622000,815000,439000,627000,624470.72,4.40,0,-213,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6936,2.03,0.16,12,0.04,306968.00,3964218.00,924000,20220704,-32.58,615000,20230626,1.30,866000,-28.06,20230221,615000,1.30,20230626,918000,-32.14,20220705,615000,1.30,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230705,110136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,624000,-3000,5,-0.48,259814000,416,60.03,627000,629000,622000,815000,439000,627000,624552.88,4.40,0,-186,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6948,2.03,0.16,12,0.04,306968.00,3964218.00,924000,20220704,-32.47,615000,20230626,1.46,866000,-27.94,20230221,615000,1.46,20230626,918000,-32.03,20220705,615000,1.46,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230705,100135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,625000,-2000,5,-0.32,174403000,279,40.26,627000,629000,623000,815000,439000,627000,625100.36,4.40,0,-87,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6959,2.04,0.16,12,0.03,306968.00,3964218.00,924000,20220704,-32.36,615000,20230626,1.63,866000,-27.83,20230221,615000,1.63,20230626,918000,-31.92,20220705,615000,1.63,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230705,090135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,625000,-2000,5,-0.32,5014000,8,1.15,627000,627000,625000,815000,439000,627000,626750.00,4.40,0,-2,639000,633000,630000,624000,621000,631500,622500,56,188000,5000,476520,1000,1,1113400,6959,2.04,0.16,12,0.00,306968.00,3964218.00,924000,20220704,-32.36,615000,20230626,1.63,866000,-27.83,20230221,615000,1.63,20230626,918000,-31.92,20220705,615000,1.63,20230626,0.23,Y,003240,5000,55 억,,49041,N,N,71,N,00,N
20230704,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,627000,-10000,5,-1.57,436581000,693,126.23,632000,636000,627000,828000,446000,637000,629987.01,4.42,0,-256,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,6981,2.04,0.16,12,0.06,306968.00,3964218.00,924000,20220704,-32.14,615000,20230626,1.95,866000,-27.60,20230221,615000,1.95,20230626,924000,-32.14,20220704,615000,1.95,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,71,N,00,N
20230704,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,629000,-8000,5,-1.26,373210000,592,107.83,632000,636000,628000,828000,446000,637000,630422.30,4.42,0,-191,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,7003,2.05,0.16,12,0.05,306968.00,3964218.00,924000,20220704,-31.93,615000,20230626,2.28,866000,-27.37,20230221,615000,2.28,20230626,924000,-31.93,20220704,615000,2.28,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230704,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,629000,-8000,5,-1.26,334843000,531,96.72,632000,636000,628000,828000,446000,637000,630589.45,4.42,0,-176,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,7003,2.05,0.16,12,0.05,306968.00,3964218.00,924000,20220704,-31.93,615000,20230626,2.28,866000,-27.37,20230221,615000,2.28,20230626,924000,-31.93,20220704,615000,2.28,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230704,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,628000,-9000,5,-1.41,269423000,427,77.78,632000,636000,628000,828000,446000,637000,630967.21,4.42,0,-138,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,6992,2.05,0.16,12,0.04,306968.00,3964218.00,924000,20220704,-32.03,615000,20230626,2.11,866000,-27.48,20230221,615000,2.11,20230626,924000,-32.03,20220704,615000,2.11,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230704,120135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,628000,-9000,5,-1.41,231078000,366,66.67,632000,636000,628000,828000,446000,637000,631360.66,4.42,0,-125,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,6992,2.05,0.16,12,0.03,306968.00,3964218.00,924000,20220704,-32.03,615000,20230626,2.11,866000,-27.48,20230221,615000,2.11,20230626,924000,-32.03,20220704,615000,2.11,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230704,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,630000,-7000,5,-1.10,161210000,255,46.45,632000,636000,630000,828000,446000,637000,632196.08,4.42,0,-99,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,7014,2.05,0.16,12,0.02,306968.00,3964218.00,924000,20220704,-31.82,615000,20230626,2.44,866000,-27.25,20230221,615000,2.44,20230626,924000,-31.82,20220704,615000,2.44,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230704,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,632000,-5000,5,-0.78,122025000,193,35.15,632000,636000,630000,828000,446000,637000,632253.89,4.42,0,-53,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,7037,2.06,0.16,12,0.02,306968.00,3964218.00,924000,20220704,-31.60,615000,20230626,2.76,866000,-27.02,20230221,615000,2.76,20230626,924000,-31.60,20220704,615000,2.76,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230704,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,632000,-5000,5,-0.78,6952000,11,2.00,632000,632000,632000,828000,446000,637000,632000.00,4.42,0,0,643666,640332,635666,632332,627666,642000,634000,56,191000,5000,484120,1000,1,1113400,7037,2.06,0.16,12,0.00,306968.00,3964218.00,924000,20220704,-31.60,615000,20230626,2.76,866000,-27.02,20230221,615000,2.76,20230626,924000,-31.60,20220704,615000,2.76,20230626,0.22,Y,003240,5000,55 억,,49189,N,N,58,N,00,N
20230703,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,637000,4000,2,0.63,348375000,549,75.72,633000,639000,631000,822000,444000,633000,634562.84,4.42,-7,-157,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7092,2.08,0.16,12,0.05,306968.00,3964218.00,924000,20220704,-31.06,615000,20230626,3.58,866000,-26.44,20230221,615000,3.58,20230626,924000,-31.06,20220704,615000,3.58,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,58,N,00,N
20230703,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,632000,-1000,5,-0.16,241260000,380,52.41,633000,639000,632000,822000,444000,633000,634894.74,4.42,-7,-120,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7037,2.06,0.16,12,0.03,306968.00,3964218.00,924000,20220704,-31.60,615000,20230626,2.76,866000,-27.02,20230221,615000,2.76,20230626,924000,-31.60,20220704,615000,2.76,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N
20230703,140134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,635000,2000,2,0.32,161213000,254,35.03,633000,639000,632000,822000,444000,633000,634696.85,4.42,-7,-56,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7070,2.07,0.16,12,0.02,306968.00,3964218.00,924000,20220704,-31.28,615000,20230626,3.25,866000,-26.67,20230221,615000,3.25,20230626,924000,-31.28,20220704,615000,3.25,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N
20230703,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,634000,1000,2,0.16,141564000,223,30.76,633000,639000,632000,822000,444000,633000,634816.14,4.42,-7,-41,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7059,2.07,0.16,12,0.02,306968.00,3964218.00,924000,20220704,-31.39,615000,20230626,3.09,866000,-26.79,20230221,615000,3.09,20230626,924000,-31.39,20220704,615000,3.09,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N
20230703,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,636000,3000,2,0.47,120630000,190,26.21,633000,639000,632000,822000,444000,633000,634894.74,4.42,-7,-29,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7081,2.07,0.16,12,0.02,306968.00,3964218.00,924000,20220704,-31.17,615000,20230626,3.41,866000,-26.56,20230221,615000,3.41,20230626,924000,-31.17,20220704,615000,3.41,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N
20230703,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,636000,3000,2,0.47,99685000,157,21.66,633000,639000,632000,822000,444000,633000,634936.31,4.42,-7,-15,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7081,2.07,0.16,12,0.01,306968.00,3964218.00,924000,20220704,-31.17,615000,20230626,3.41,866000,-26.56,20230221,615000,3.41,20230626,924000,-31.17,20220704,615000,3.41,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N
20230703,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,634000,1000,2,0.16,50106000,79,10.90,633000,637000,632000,822000,444000,633000,634253.16,4.42,-7,-12,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7059,2.07,0.16,12,0.01,306968.00,3964218.00,924000,20220704,-31.39,615000,20230626,3.09,866000,-26.79,20230221,615000,3.09,20230626,924000,-31.39,20220704,615000,3.09,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N
20230703,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,632000,-1000,5,-0.16,8860000,14,1.93,633000,633000,632000,822000,444000,633000,632857.14,4.42,-7,-1,649666,641332,634666,626332,619666,638000,623000,56,189000,5000,481080,1000,1,1113400,7037,2.06,0.16,12,0.00,306968.00,3964218.00,924000,20220704,-31.60,615000,20230626,2.76,866000,-27.02,20230221,615000,2.76,20230626,924000,-31.60,20220704,615000,2.76,20230626,0.23,Y,003240,5000,55 억,,49192,N,N,135,N,00,N