KissMeData/011170/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

81 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150600	1700	2	1.14	17153881400	113786	143.21	149500	151900	148700	193500	104300	148900	150755.85	25.45	0	20909	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64420	87.10	0.37	12	0.27	1729.00	405440.00	194300	20230222	-22.49	134303	20220930	12.13	194300	-22.49	20230222	142300	5.83	20230726	196000	-23.16	20221208	141000	6.81	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	8047	N	N
3	20230731	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151000	2100	2	1.41	14237012200	94423	118.84	149500	151900	148700	193500	104300	148900	150779.27	25.45	0	17816	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64591	87.33	0.37	12	0.22	1729.00	405440.00	194300	20230222	-22.29	134303	20220930	12.43	194300	-22.29	20230222	142300	6.11	20230726	196000	-22.96	20221208	141000	7.09	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
4	20230731	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	1900	2	1.28	12343184900	81844	103.01	149500	151900	148700	193500	104300	148900	150813.79	25.45	0	18038	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64505	87.22	0.37	12	0.19	1729.00	405440.00	194300	20230222	-22.39	134303	20220930	12.28	194300	-22.39	20230222	142300	5.97	20230726	196000	-23.06	20221208	141000	6.95	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
5	20230731	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	2000	2	1.34	9770331400	64843	81.61	149500	151700	148700	193500	104300	148900	150677.01	25.45	0	13145	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64548	87.28	0.37	12	0.15	1729.00	405440.00	194300	20230222	-22.34	134303	20220930	12.36	194300	-22.34	20230222	142300	6.04	20230726	196000	-23.01	20221208	141000	7.02	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
6	20230731	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	2000	2	1.34	8843203100	58702	73.88	149500	151700	148700	193500	104300	148900	150645.98	25.45	0	12114	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64548	87.28	0.37	12	0.14	1729.00	405440.00	194300	20230222	-22.34	134303	20220930	12.36	194300	-22.34	20230222	142300	6.04	20230726	196000	-23.01	20221208	141000	7.02	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
7	20230731	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150100	1200	2	0.81	6980839000	46378	58.37	149500	151700	148700	193500	104300	148900	150520.83	25.45	0	10644	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64206	86.81	0.37	12	0.11	1729.00	405440.00	194300	20230222	-22.75	134303	20220930	11.76	194300	-22.75	20230222	142300	5.48	20230726	196000	-23.42	20221208	141000	6.45	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
8	20230731	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150200	1300	2	0.87	4766568000	31689	39.88	149500	151700	148700	193500	104300	148900	150417.60	25.45	0	9846	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	64249	86.87	0.37	12	0.07	1729.00	405440.00	194300	20230222	-22.70	134303	20220930	11.84	194300	-22.70	20230222	142300	5.55	20230726	196000	-23.37	20221208	141000	6.52	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
9	20230731	090252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	700	2	0.47	43050800	288	0.36	149500	149600	149500	193500	104300	148900	149502.88	25.45	0	281	152433	150666	148033	146266	143633	149350	144950	2139	44600	5000	110180	100	1	42775419	63992	86.52	0.37	12	0.00	1729.00	405440.00	194300	20230222	-23.01	134303	20220930	11.39	194300	-23.01	20230222	142300	5.13	20230726	196000	-23.67	20221208	141000	6.10	20220930	0.43	Y	011170	5000	2138 억	10887540	N	N	11010	N	N
10	20230728	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148900	-200	5	-0.13	11754556600	79409	58.35	149200	149800	145400	193800	104400	149100	148024.07	25.44	0	3057	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	63693	86.12	0.37	12	0.19	1729.00	405440.00	194300	20230222	-23.37	134303	20220930	10.87	194300	-23.37	20230222	142300	4.64	20230726	196000	-24.03	20221208	141000	5.60	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11010	N	N
11	20230728	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148900	-200	5	-0.13	10127129300	68482	50.32	149200	149800	145400	193800	104400	149100	147880.07	25.44	0	2122	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	63693	86.12	0.37	12	0.16	1729.00	405440.00	194300	20230222	-23.37	134303	20220930	10.87	194300	-23.37	20230222	142300	4.64	20230726	196000	-24.03	20221208	141000	5.60	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
12	20230728	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148300	-800	5	-0.54	8708940000	58933	43.31	149200	149800	145400	193800	104400	149100	147776.85	25.44	0	1018	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	63436	85.77	0.37	12	0.14	1729.00	405440.00	194300	20230222	-23.67	134303	20220930	10.42	194300	-23.67	20230222	142300	4.22	20230726	196000	-24.34	20221208	141000	5.18	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
13	20230728	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148100	-1000	5	-0.67	7780908100	52674	38.71	149200	149800	145400	193800	104400	149100	147718.06	25.44	0	46	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	63350	85.66	0.37	12	0.12	1729.00	405440.00	194300	20230222	-23.78	134303	20220930	10.27	194300	-23.78	20230222	142300	4.08	20230726	196000	-24.44	20221208	141000	5.04	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
14	20230728	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-1200	5	-0.80	6299038300	42685	31.37	149200	149800	145400	193800	104400	149100	147570.12	25.44	0	-2414	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	63265	85.54	0.36	12	0.10	1729.00	405440.00	194300	20230222	-23.88	134303	20220930	10.12	194300	-23.88	20230222	142300	3.94	20230726	196000	-24.54	20221208	141000	4.89	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
15	20230728	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147200	-1900	5	-1.27	5685406100	38526	28.31	149200	149800	145400	193800	104400	149100	147573.03	25.44	0	-2711	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	62965	85.14	0.36	12	0.09	1729.00	405440.00	194300	20230222	-24.24	134303	20220930	9.60	194300	-24.24	20230222	142300	3.44	20230726	196000	-24.90	20221208	141000	4.40	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
16	20230728	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145800	-3300	5	-2.21	4039780200	27310	20.07	149200	149800	145700	193800	104400	149100	147922.90	25.44	0	-1416	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	62367	84.33	0.36	12	0.06	1729.00	405440.00	194300	20230222	-24.96	134303	20220930	8.56	194300	-24.96	20230222	142300	2.46	20230726	196000	-25.61	20221208	141000	3.40	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
17	20230728	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149700	600	2	0.40	514255100	3451	2.54	149200	149700	148100	193800	104400	149100	149016.13	25.44	0	-983	154633	151866	147433	144666	140233	153250	146050	2139	44700	5000	110330	100	1	42775419	64035	86.58	0.37	12	0.01	1729.00	405440.00	194300	20230222	-22.95	134303	20220930	11.46	194300	-22.95	20230222	142300	5.20	20230726	196000	-23.62	20221208	141000	6.17	20220930	0.43	Y	011170	5000	2138 억	10883017	N	N	11179	N	N
18	20230727	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	4800	2	3.33	20113958400	135707	77.69	143400	150200	143000	187500	101100	144300	148215.73	25.38	21981	28802	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63778	86.23	0.37	12	0.32	1729.00	405440.00	194300	20230222	-23.26	134303	20220930	11.02	194300	-23.26	20230222	142300	4.78	20230726	196000	-23.93	20221208	141000	5.74	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	11179	N	N
19	20230727	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	4800	2	3.33	17731678000	119710	68.54	143400	150200	143000	187500	101100	144300	148121.94	25.38	21981	28253	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63778	86.23	0.37	12	0.28	1729.00	405440.00	194300	20230222	-23.26	134303	20220930	11.02	194300	-23.26	20230222	142300	4.78	20230726	196000	-23.93	20221208	141000	5.74	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
20	20230727	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149200	4900	2	3.40	15240719600	103017	58.98	143400	150200	143000	187500	101100	144300	147943.73	25.38	21981	25066	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63821	86.29	0.37	12	0.24	1729.00	405440.00	194300	20230222	-23.21	134303	20220930	11.09	194300	-23.21	20230222	142300	4.85	20230726	196000	-23.88	20221208	141000	5.82	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
21	20230727	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149000	4700	2	3.26	13608103300	92078	52.72	143400	150200	143000	187500	101100	144300	147788.87	25.38	21981	24184	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63735	86.18	0.37	12	0.22	1729.00	405440.00	194300	20230222	-23.31	134303	20220930	10.94	194300	-23.31	20230222	142300	4.71	20230726	196000	-23.98	20221208	141000	5.67	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
22	20230727	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148000	3700	2	2.56	9754333000	66227	37.92	143400	148800	143000	187500	101100	144300	147286.35	25.38	21981	18373	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63308	85.60	0.37	12	0.15	1729.00	405440.00	194300	20230222	-23.83	134303	20220930	10.20	194300	-23.83	20230222	142300	4.01	20230726	196000	-24.49	20221208	141000	4.96	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
23	20230727	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	3600	2	2.49	8331149800	56598	32.40	143400	148800	143000	187500	101100	144300	147198.66	25.38	21981	18315	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63265	85.54	0.36	12	0.13	1729.00	405440.00	194300	20230222	-23.88	134303	20220930	10.12	194300	-23.88	20230222	142300	3.94	20230726	196000	-24.54	20221208	141000	4.89	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
24	20230727	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148200	3900	2	2.70	5939899500	40470	23.17	143400	148800	143000	187500	101100	144300	146772.91	25.38	21981	13267	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	63393	85.71	0.37	12	0.09	1729.00	405440.00	194300	20230222	-23.73	134303	20220930	10.35	194300	-23.73	20230222	142300	4.15	20230726	196000	-24.39	20221208	141000	5.11	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
25	20230727	090252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145500	1200	2	0.83	289994400	2010	1.15	143400	145600	143000	187500	101100	144300	144275.82	25.38	21981	992	148700	146500	144400	142200	140100	145450	141150	2139	43200	5000	106780	100	1	42775419	62238	84.15	0.36	12	0.00	1729.00	405440.00	194300	20230222	-25.12	134303	20220930	8.34	194300	-25.12	20230222	142300	2.25	20230726	196000	-25.77	20221208	141000	3.19	20220930	0.42	Y	011170	5000	2138 억	10857447	N	N	10984	N	N
26	20230726	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	144300	-2600	5	-1.77	25148963100	174516	205.13	146600	146600	142300	190900	102900	146900	144106.87	25.33	0	23661	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	61725	83.46	0.36	12	0.41	1729.00	405440.00	194300	20230222	-25.73	134303	20220930	7.44	194300	-25.73	20230222	142300	1.41	20230726	196000	-26.38	20221208	141000	2.34	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	10984	N	N
27	20230726	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143900	-3000	5	-2.04	23497938500	163060	191.67	146600	146600	142300	190900	102900	146900	144106.09	25.33	0	21775	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	61554	83.23	0.35	12	0.38	1729.00	405440.00	194300	20230222	-25.94	134303	20220930	7.15	194300	-25.94	20230222	142300	1.12	20230726	196000	-26.58	20221208	141000	2.06	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
28	20230726	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145000	-1900	5	-1.29	20246682100	140502	165.15	146600	146600	142300	190900	102900	146900	144102.45	25.33	0	14539	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	62024	83.86	0.36	12	0.33	1729.00	405440.00	194300	20230222	-25.37	134303	20220930	7.96	194300	-25.37	20230222	142300	1.90	20230726	196000	-26.02	20221208	141000	2.84	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
29	20230726	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	144400	-2500	5	-1.70	15939843200	110735	130.16	146600	146600	142300	190900	102900	146900	143945.85	25.33	0	14324	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	61768	83.52	0.36	12	0.26	1729.00	405440.00	194300	20230222	-25.68	134303	20220930	7.52	194300	-25.68	20230222	142300	1.48	20230726	196000	-26.33	20221208	141000	2.41	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
30	20230726	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	144700	-2200	5	-1.50	13495354800	93816	110.27	146600	146600	142300	190900	102900	146900	143849.18	25.33	0	8806	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	61896	83.69	0.36	12	0.22	1729.00	405440.00	194300	20230222	-25.53	134303	20220930	7.74	194300	-25.53	20230222	142300	1.69	20230726	196000	-26.17	20221208	141000	2.62	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
31	20230726	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	144200	-2700	5	-1.84	11095702000	77195	90.74	146600	146600	142300	190900	102900	146900	143736.02	25.33	0	1074	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	61682	83.40	0.36	12	0.18	1729.00	405440.00	194300	20230222	-25.78	134303	20220930	7.37	194300	-25.78	20230222	142300	1.34	20230726	196000	-26.43	20221208	141000	2.27	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
32	20230726	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143100	-3800	5	-2.59	7221679900	50132	58.93	146600	146600	142900	190900	102900	146900	144053.30	25.33	0	-5692	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	61212	82.76	0.35	12	0.12	1729.00	405440.00	194300	20230222	-26.35	134303	20220930	6.55	194300	-26.35	20230222	142900	0.14	20230726	196000	-26.99	20221208	141000	1.49	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
33	20230726	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145600	-1300	5	-0.88	704376900	4823	5.67	146600	146600	145600	190900	102900	146900	146045.39	25.33	0	-3139	150433	148666	147433	145666	144433	148050	145050	2139	44000	5000	108700	100	1	42775419	62281	84.21	0.36	12	0.01	1729.00	405440.00	194300	20230222	-25.06	134303	20220930	8.41	194300	-25.06	20230222	145000	0.41	20230719	196000	-25.71	20221208	141000	3.26	20220930	0.42	Y	011170	5000	2138 억	10835466	N	N	7099	N	N
34	20230725	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146900	-900	5	-0.61	12483654000	84741	99.72	147700	149200	146200	192100	103500	147800	147315.40	25.30	0	10302	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	62837	84.96	0.36	12	0.20	1729.00	405440.00	194300	20230222	-24.40	134303	20220930	9.38	194300	-24.40	20230222	145000	1.31	20230719	196000	-25.05	20221208	141000	4.18	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	7099	N	N
35	20230725	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146500	-1300	5	-0.88	11781305000	79960	94.09	147700	149200	146200	192100	103500	147800	147339.98	25.30	0	10544	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	62666	84.73	0.36	12	0.19	1729.00	405440.00	194300	20230222	-24.60	134303	20220930	9.08	194300	-24.60	20230222	145000	1.03	20230719	196000	-25.26	20221208	141000	3.90	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
36	20230725	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146400	-1400	5	-0.95	9584092800	64948	76.43	147700	149200	146300	192100	103500	147800	147565.63	25.30	0	6913	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	62623	84.67	0.36	12	0.15	1729.00	405440.00	194300	20230222	-24.65	134303	20220930	9.01	194300	-24.65	20230222	145000	0.97	20230719	196000	-25.31	20221208	141000	3.83	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
37	20230725	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147500	-300	5	-0.20	7800585500	52820	62.16	147700	149200	146400	192100	103500	147800	147682.42	25.30	0	6090	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	63094	85.31	0.36	12	0.12	1729.00	405440.00	194300	20230222	-24.09	134303	20220930	9.83	194300	-24.09	20230222	145000	1.72	20230719	196000	-24.74	20221208	141000	4.61	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
38	20230725	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147800	0	3	0.00	6421309000	43486	51.17	147700	149200	146400	192100	103500	147800	147663.82	25.30	0	4011	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	63222	85.48	0.36	12	0.10	1729.00	405440.00	194300	20230222	-23.93	134303	20220930	10.05	194300	-23.93	20230222	145000	1.93	20230719	196000	-24.59	20221208	141000	4.82	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
39	20230725	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147000	-800	5	-0.54	4624121700	31317	36.85	147700	149200	146400	192100	103500	147800	147655.32	25.30	0	-550	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	62880	85.02	0.36	12	0.07	1729.00	405440.00	194300	20230222	-24.34	134303	20220930	9.45	194300	-24.34	20230222	145000	1.38	20230719	196000	-25.00	20221208	141000	4.26	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
40	20230725	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147300	-500	5	-0.34	2888546800	19506	22.95	147700	149200	147300	192100	103500	147800	148085.04	25.30	0	792	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	63008	85.19	0.36	12	0.05	1729.00	405440.00	194300	20230222	-24.19	134303	20220930	9.68	194300	-24.19	20230222	145000	1.59	20230719	196000	-24.85	20221208	141000	4.47	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
41	20230725	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148500	700	2	0.47	503807200	3395	4.00	147700	149200	147700	192100	103500	147800	148396.82	25.30	0	823	150066	148932	147466	146332	144866	148200	145600	2139	44300	5000	109370	100	1	42775419	63521	85.89	0.37	12	0.01	1729.00	405440.00	194300	20230222	-23.57	134303	20220930	10.57	194300	-23.57	20230222	145000	2.41	20230719	196000	-24.23	20221208	141000	5.32	20220930	0.42	Y	011170	5000	2138 억	10821701	N	N	11777	N	N
42	20230724	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147800	-100	5	-0.07	12488677200	84807	123.40	148500	148600	146000	192200	103600	147900	147259.66	25.28	800	9726	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	63222	85.48	0.36	12	0.20	1729.00	405440.00	194300	20230222	-23.93	134303	20220930	10.05	194300	-23.93	20230222	145000	1.93	20230719	196000	-24.59	20221208	141000	4.82	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	11777	N	N
43	20230724	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147300	-600	5	-0.41	11580159800	78655	114.45	148500	148600	146000	192200	103600	147900	147227.26	25.28	800	9560	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	63008	85.19	0.36	12	0.18	1729.00	405440.00	194300	20230222	-24.19	134303	20220930	9.68	194300	-24.19	20230222	145000	1.59	20230719	196000	-24.85	20221208	141000	4.47	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
44	20230724	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147100	-800	5	-0.54	10329107800	70156	102.08	148500	148600	146000	192200	103600	147900	147230.57	25.28	800	7982	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	62923	85.08	0.36	12	0.16	1729.00	405440.00	194300	20230222	-24.29	134303	20220930	9.53	194300	-24.29	20230222	145000	1.45	20230719	196000	-24.95	20221208	141000	4.33	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
45	20230724	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147100	-800	5	-0.54	8387515100	56937	82.85	148500	148600	146000	192200	103600	147900	147312.21	25.28	800	8429	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	62923	85.08	0.36	12	0.13	1729.00	405440.00	194300	20230222	-24.29	134303	20220930	9.53	194300	-24.29	20230222	145000	1.45	20230719	196000	-24.95	20221208	141000	4.33	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
46	20230724	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147400	-500	5	-0.34	6732180000	45689	66.48	148500	148600	146000	192200	103600	147900	147347.94	25.28	800	7036	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	63051	85.25	0.36	12	0.11	1729.00	405440.00	194300	20230222	-24.14	134303	20220930	9.75	194300	-24.14	20230222	145000	1.66	20230719	196000	-24.80	20221208	141000	4.54	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
47	20230724	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147600	-300	5	-0.20	5342916300	36276	52.78	148500	148600	146000	192200	103600	147900	147285.16	25.28	800	4141	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	63137	85.37	0.36	12	0.08	1729.00	405440.00	194300	20230222	-24.03	134303	20220930	9.90	194300	-24.03	20230222	145000	1.79	20230719	196000	-24.69	20221208	141000	4.68	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
48	20230724	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147600	-300	5	-0.20	3898644500	26490	38.54	148500	148600	146000	192200	103600	147900	147174.20	25.28	800	3455	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	63137	85.37	0.36	12	0.06	1729.00	405440.00	194300	20230222	-24.03	134303	20220930	9.90	194300	-24.03	20230222	145000	1.79	20230719	196000	-24.69	20221208	141000	4.68	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
49	20230724	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147400	-500	5	-0.34	286223800	1936	2.82	148500	148600	147200	192200	103600	147900	147842.87	25.28	800	-154	149966	148932	147766	146732	145566	148350	146150	2139	44300	5000	109440	100	1	42775419	63051	85.25	0.36	12	0.00	1729.00	405440.00	194300	20230222	-24.14	134303	20220930	9.75	194300	-24.14	20230222	145000	1.66	20230719	196000	-24.80	20221208	141000	4.54	20220930	0.44	Y	011170	5000	2138 억	10812010	N	N	8765	N	N
50	20230721	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-1000	5	-0.67	10106450600	68431	68.84	148800	148800	146600	193500	104300	148900	147686.48	25.28	-972	-2291	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63265	85.54	0.36	12	0.16	1729.00	405440.00	194300	20230222	-23.88	134303	20220930	10.12	194300	-23.88	20230222	145000	2.00	20230719	196000	-24.54	20221208	141000	4.89	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	8765	N	N
51	20230721	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147800	-1100	5	-0.74	9078851600	61478	61.85	148800	148800	146600	193500	104300	148900	147674.94	25.28	-972	-3439	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63222	85.48	0.36	12	0.14	1729.00	405440.00	194300	20230222	-23.93	134303	20220930	10.05	194300	-23.93	20230222	145000	1.93	20230719	196000	-24.59	20221208	141000	4.82	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
52	20230721	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-1000	5	-0.67	7737147700	52397	52.71	148800	148800	146600	193500	104300	148900	147662.17	25.28	-972	-1809	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63265	85.54	0.36	12	0.12	1729.00	405440.00	194300	20230222	-23.88	134303	20220930	10.12	194300	-23.88	20230222	145000	2.00	20230719	196000	-24.54	20221208	141000	4.89	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
53	20230721	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-1000	5	-0.67	6706395100	45429	45.70	148800	148800	146600	193500	104300	148900	147621.55	25.28	-972	-2103	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63265	85.54	0.36	12	0.11	1729.00	405440.00	194300	20230222	-23.88	134303	20220930	10.12	194300	-23.88	20230222	145000	2.00	20230719	196000	-24.54	20221208	141000	4.89	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
54	20230721	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148200	-700	5	-0.47	5654038900	38321	38.55	148800	148800	146600	193500	104300	148900	147541.48	25.28	-972	-3184	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63393	85.71	0.37	12	0.09	1729.00	405440.00	194300	20230222	-23.73	134303	20220930	10.35	194300	-23.73	20230222	145000	2.21	20230719	196000	-24.39	20221208	141000	5.11	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
55	20230721	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148200	-700	5	-0.47	4667750400	31662	31.85	148800	148800	146600	193500	104300	148900	147420.87	25.28	-972	-3766	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63393	85.71	0.37	12	0.07	1729.00	405440.00	194300	20230222	-23.73	134303	20220930	10.35	194300	-23.73	20230222	145000	2.21	20230719	196000	-24.39	20221208	141000	5.11	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
56	20230721	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147600	-1300	5	-0.87	2882917100	19596	19.71	148800	148800	146600	193500	104300	148900	147110.78	25.28	-972	-3201	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63137	85.37	0.36	12	0.05	1729.00	405440.00	194300	20230222	-24.03	134303	20220930	9.90	194300	-24.03	20230222	145000	1.79	20230719	196000	-24.69	20221208	141000	4.68	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
57	20230721	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147400	-1500	5	-1.01	357757200	2418	2.43	148800	148800	147400	193500	104300	148900	147925.61	25.28	-972	-880	153166	151032	148266	146132	143366	152100	147200	2139	44600	5000	110180	100	1	42775419	63051	85.25	0.36	12	0.01	1729.00	405440.00	194300	20230222	-24.14	134303	20220930	9.75	194300	-24.14	20230222	145000	1.66	20230719	196000	-24.80	20221208	141000	4.54	20220930	0.41	Y	011170	5000	2138 억	10811644	N	N	3176	N	N
58	20230720	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148900	2700	2	1.85	14766138400	99264	49.91	145900	150400	145500	190000	102400	146200	148757.66	25.17	0	44991	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	63693	86.12	0.37	12	0.23	1729.00	405440.00	194300	20230222	-23.37	134303	20220930	10.87	194300	-23.37	20230222	145000	2.69	20230719	196000	-24.03	20221208	141000	5.60	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	3176	N	N
59	20230720	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149200	3000	2	2.05	12962817900	87164	43.83	145900	150400	145500	190000	102400	146200	148719.27	25.17	0	40083	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	63821	86.29	0.37	12	0.20	1729.00	405440.00	194300	20230222	-23.21	134303	20220930	11.09	194300	-23.21	20230222	145000	2.90	20230719	196000	-23.88	20221208	141000	5.82	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
60	20230720	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149000	2800	2	1.92	11566148000	77790	39.12	145900	150400	145500	190000	102400	146200	148686.14	25.17	0	36392	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	63735	86.18	0.37	12	0.18	1729.00	405440.00	194300	20230222	-23.31	134303	20220930	10.94	194300	-23.31	20230222	145000	2.76	20230719	196000	-23.98	20221208	141000	5.67	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
61	20230720	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149200	3000	2	2.05	10290744100	69227	34.81	145900	150400	145500	190000	102400	146200	148654.27	25.17	0	32775	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	63821	86.29	0.37	12	0.16	1729.00	405440.00	194300	20230222	-23.21	134303	20220930	11.09	194300	-23.21	20230222	145000	2.90	20230719	196000	-23.88	20221208	141000	5.82	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
62	20230720	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	3100	2	2.12	9289773600	62525	31.44	145900	150400	145500	190000	102400	146200	148579.19	25.17	0	29914	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	63864	86.35	0.37	12	0.15	1729.00	405440.00	194300	20230222	-23.16	134303	20220930	11.17	194300	-23.16	20230222	145000	2.97	20230719	196000	-23.83	20221208	141000	5.89	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
63	20230720	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	3400	2	2.33	6934744400	46805	23.54	145900	150400	145500	190000	102400	146200	148164.95	25.17	0	21190	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	63992	86.52	0.37	12	0.11	1729.00	405440.00	194300	20230222	-23.01	134303	20220930	11.39	194300	-23.01	20230222	145000	3.17	20230719	196000	-23.67	20221208	141000	6.10	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
64	20230720	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149700	3500	2	2.39	5440164600	36789	18.50	145900	150400	145500	190000	102400	146200	147877.45	25.17	0	16729	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	64035	86.58	0.37	12	0.09	1729.00	405440.00	194300	20230222	-22.95	134303	20220930	11.46	194300	-22.95	20230222	145000	3.24	20230719	196000	-23.62	20221208	141000	6.17	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
65	20230720	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146800	600	2	0.41	649088400	4438	2.23	145900	146900	145500	190000	102400	146200	146257.73	25.17	0	1770	153400	149800	147400	143800	141400	148600	142600	2139	43800	5000	108180	100	1	42775419	62794	84.90	0.36	12	0.01	1729.00	405440.00	194300	20230222	-24.45	134303	20220930	9.31	194300	-24.45	20230222	145000	1.24	20230719	196000	-25.10	20221208	141000	4.11	20220930	0.42	Y	011170	5000	2138 억	10767016	N	N	17108	N	N
66	20230719	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146200	-4100	5	-2.73	29137500400	198229	160.00	150500	151000	145000	195300	105300	150300	146989.51	25.19	0	-10684	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	62538	84.56	0.36	12	0.46	1729.00	405440.00	194300	20230222	-24.76	134303	20220930	8.86	194300	-24.76	20230222	145000	0.83	20230719	196000	-25.41	20221208	141000	3.69	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	17108	N	N
67	20230719	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145700	-4600	5	-3.06	23737286800	161114	130.05	150500	151000	145700	195300	105300	150300	147331.27	25.19	0	-14092	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	62324	84.27	0.36	12	0.38	1729.00	405440.00	194300	20230222	-25.01	134303	20220930	8.49	194300	-25.01	20230222	145700	0.00	20230719	196000	-25.66	20221208	141000	3.33	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
68	20230719	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146500	-3800	5	-2.53	17419028400	117878	95.15	150500	151000	146200	195300	105300	150300	147770.53	25.19	0	-14044	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	62666	84.73	0.36	12	0.28	1729.00	405440.00	194300	20230222	-24.60	134303	20220930	9.08	194300	-24.60	20230222	146200	0.21	20230719	196000	-25.26	20221208	141000	3.90	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
69	20230719	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147000	-3300	5	-2.20	13944336200	94173	76.01	150500	151000	146500	195300	105300	150300	148070.23	25.19	0	-12259	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	62880	85.02	0.36	12	0.22	1729.00	405440.00	194300	20230222	-24.34	134303	20220930	9.45	194300	-24.34	20230222	146500	0.34	20230719	196000	-25.00	20221208	141000	4.26	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
70	20230719	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146700	-3600	5	-2.40	12252626500	82666	66.73	150500	151000	146500	195300	105300	150300	148217.12	25.19	0	-14430	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	62752	84.85	0.36	12	0.19	1729.00	405440.00	194300	20230222	-24.50	134303	20220930	9.23	194300	-24.50	20230222	146500	0.14	20230719	196000	-25.15	20221208	141000	4.04	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
71	20230719	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148300	-2000	5	-1.33	6678132700	44869	36.22	150500	151000	148000	195300	105300	150300	148834.50	25.19	0	2041	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	63436	85.77	0.37	12	0.10	1729.00	405440.00	194300	20230222	-23.67	134303	20220930	10.42	194300	-23.67	20230222	148000	0.20	20230719	196000	-24.34	20221208	141000	5.18	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
72	20230719	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148200	-2100	5	-1.40	4967895000	33353	26.92	150500	151000	148000	195300	105300	150300	148946.82	25.19	0	57	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	63393	85.71	0.37	12	0.08	1729.00	405440.00	194300	20230222	-23.73	134303	20220930	10.35	194300	-23.73	20230222	148000	0.14	20230719	196000	-24.39	20221208	141000	5.11	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
73	20230719	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149900	-400	5	-0.27	718812600	4789	3.87	150500	150800	149700	195300	105300	150300	150094.32	25.19	0	-1971	155500	152900	150800	148200	146100	151850	147150	2139	45000	5000	111220	100	1	42775419	64120	86.70	0.37	12	0.01	1729.00	405440.00	194300	20230222	-22.85	134303	20220930	11.61	194300	-22.85	20230222	148700	0.81	20230718	196000	-23.52	20221208	141000	6.31	20220930	0.40	Y	011170	5000	2138 억	10773172	N	N	20674	N	N
74	20230718	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150300	-1000	5	-0.66	18565328100	123662	131.48	151700	153400	148700	196600	106000	151300	150129.59	25.20	0	-4941	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	64291	86.93	0.37	12	0.29	1729.00	405440.00	194300	20230222	-22.65	134303	20220930	11.91	194300	-22.65	20230222	148700	1.08	20230718	196000	-23.32	20221208	141000	6.60	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	20674	N	N
75	20230718	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150400	-900	5	-0.59	17685388700	117807	125.25	151700	153400	148700	196600	106000	151300	150121.71	25.20	0	-4951	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	64334	86.99	0.37	12	0.28	1729.00	405440.00	194300	20230222	-22.59	134303	20220930	11.99	194300	-22.59	20230222	148700	1.14	20230718	196000	-23.27	20221208	141000	6.67	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
76	20230718	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149800	-1500	5	-0.99	16091444100	107188	113.96	151700	153400	148700	196600	106000	151300	150123.56	25.20	0	-8117	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	64078	86.64	0.37	12	0.25	1729.00	405440.00	194300	20230222	-22.90	134303	20220930	11.54	194300	-22.90	20230222	148700	0.74	20230718	196000	-23.57	20221208	141000	6.24	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
77	20230718	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148800	-2500	5	-1.65	14362905800	95637	101.68	151700	153400	148700	196600	106000	151300	150181.48	25.20	0	-11617	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	63650	86.06	0.37	12	0.22	1729.00	405440.00	194300	20230222	-23.42	134303	20220930	10.79	194300	-23.42	20230222	148700	0.07	20230718	196000	-24.08	20221208	141000	5.53	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
78	20230718	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	-2200	5	-1.45	12102971500	80458	85.54	151700	153400	149000	196600	106000	151300	150425.96	25.20	0	-11864	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	63778	86.23	0.37	12	0.19	1729.00	405440.00	194300	20230222	-23.26	134303	20220930	11.02	194300	-23.26	20230222	149000	0.07	20230718	196000	-23.93	20221208	141000	5.74	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
79	20230718	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	-2200	5	-1.45	10286491900	68277	72.59	151700	153400	149100	196600	106000	151300	150658.23	25.20	0	-10732	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	63778	86.23	0.37	12	0.16	1729.00	405440.00	194300	20230222	-23.26	134303	20220930	11.02	194300	-23.26	20230222	149100	0.00	20230718	196000	-23.93	20221208	141000	5.74	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
80	20230718	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149800	-1500	5	-0.99	6992742400	46252	49.17	151700	153400	149700	196600	106000	151300	151187.89	25.20	0	-7124	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	64078	86.64	0.37	12	0.11	1729.00	405440.00	194300	20230222	-22.90	134303	20220930	11.54	194300	-22.90	20230222	149700	0.07	20230718	196000	-23.57	20221208	141000	6.24	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
81	20230718	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152400	1100	2	0.73	546630300	3594	3.82	151700	152600	151600	196600	106000	151300	152095.24	25.20	0	1862	153966	152632	151566	150232	149166	152100	149700	2139	45300	5000	111960	100	1	42775419	65190	88.14	0.38	12	0.01	1729.00	405440.00	194300	20230222	-21.56	134303	20220930	13.47	194300	-21.56	20230222	149900	1.67	20230707	196000	-22.24	20221208	141000	8.09	20220930	0.42	Y	011170	5000	2138 억	10779151	N	N	11192	N	N
82	20230717	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151300	-1900	5	-1.24	14162928600	93820	133.53	152400	152900	150500	199100	107300	153200	150958.06	25.20	0	-11164	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64719	87.51	0.37	12	0.22	1729.00	405440.00	194300	20230222	-22.13	134303	20220930	12.66	194300	-22.13	20230222	149900	0.93	20230707	196000	-22.81	20221208	141000	7.30	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	11191	N	N
83	20230717	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	-2300	5	-1.50	12954239000	85824	122.15	152400	152900	150500	199100	107300	153200	150939.11	25.20	0	-11211	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64548	87.28	0.37	12	0.20	1729.00	405440.00	194300	20230222	-22.34	134303	20220930	12.36	194300	-22.34	20230222	149900	0.67	20230707	196000	-23.01	20221208	141000	7.02	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
84	20230717	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151000	-2200	5	-1.44	11499069700	76185	108.43	152400	152900	150500	199100	107300	153200	150935.60	25.20	0	-10601	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64591	87.33	0.37	12	0.18	1729.00	405440.00	194300	20230222	-22.29	134303	20220930	12.43	194300	-22.29	20230222	149900	0.73	20230707	196000	-22.96	20221208	141000	7.09	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
85	20230717	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150700	-2500	5	-1.63	9199510900	60922	86.71	152400	152900	150500	199100	107300	153200	151004.09	25.20	0	-7102	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64463	87.16	0.37	12	0.14	1729.00	405440.00	194300	20230222	-22.44	134303	20220930	12.21	194300	-22.44	20230222	149900	0.53	20230707	196000	-23.11	20221208	141000	6.88	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
86	20230717	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151000	-2200	5	-1.44	7871985300	52123	74.19	152400	152900	150500	199100	107300	153200	151026.34	25.20	0	-5013	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64591	87.33	0.37	12	0.12	1729.00	405440.00	194300	20230222	-22.29	134303	20220930	12.43	194300	-22.29	20230222	149900	0.73	20230707	196000	-22.96	20221208	141000	7.09	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
87	20230717	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-2000	5	-1.31	6388383100	42295	60.20	152400	152900	150500	199100	107300	153200	151042.54	25.20	0	-3621	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64676	87.45	0.37	12	0.10	1729.00	405440.00	194300	20230222	-22.18	134303	20220930	12.58	194300	-22.18	20230222	149900	0.87	20230707	196000	-22.86	20221208	141000	7.23	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
88	20230717	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-2000	5	-1.31	4146368400	27460	39.08	152400	152900	150500	199100	107300	153200	150995.22	25.20	0	-5100	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64676	87.45	0.37	12	0.06	1729.00	405440.00	194300	20230222	-22.18	134303	20220930	12.58	194300	-22.18	20230222	149900	0.87	20230707	196000	-22.86	20221208	141000	7.23	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
89	20230717	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-2100	5	-1.37	533051900	3514	5.00	152400	152900	151000	199100	107300	153200	151686.01	25.20	0	-2014	154733	153966	152833	152066	150933	154350	152450	2139	45900	5000	113360	100	1	42775419	64634	87.39	0.37	12	0.01	1729.00	405440.00	194300	20230222	-22.23	134303	20220930	12.51	194300	-22.23	20230222	149900	0.80	20230707	196000	-22.91	20221208	141000	7.16	20220930	0.41	Y	011170	5000	2138 억	10781030	N	N	5199	N	N
90	20230714	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153200	1600	2	1.06	10647005000	69698	65.03	152100	153600	151700	197000	106200	151600	152758.19	25.25	0	826	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65532	88.61	0.38	12	0.16	1729.00	405440.00	194300	20230222	-21.15	134303	20220930	14.07	194300	-21.15	20230222	149900	2.20	20230707	196000	-21.84	20221208	141000	8.65	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	5199	N	N
91	20230714	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152700	1100	2	0.73	9289765300	60825	56.75	152100	153600	151700	197000	106200	151600	152729.39	25.25	0	1098	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65318	88.32	0.38	12	0.14	1729.00	405440.00	194300	20230222	-21.41	134303	20220930	13.70	194300	-21.41	20230222	149900	1.87	20230707	196000	-22.09	20221208	141000	8.30	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
92	20230714	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152900	1300	2	0.86	8138223700	53298	49.73	152100	153600	151700	197000	106200	151600	152692.85	25.25	0	3316	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65404	88.43	0.38	12	0.12	1729.00	405440.00	194300	20230222	-21.31	134303	20220930	13.85	194300	-21.31	20230222	149900	2.00	20230707	196000	-21.99	20221208	141000	8.44	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
93	20230714	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153400	1800	2	1.19	6990794800	45810	42.74	152100	153600	151700	197000	106200	151600	152604.12	25.25	0	3010	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65617	88.72	0.38	12	0.11	1729.00	405440.00	194300	20230222	-21.05	134303	20220930	14.22	194300	-21.05	20230222	149900	2.33	20230707	196000	-21.73	20221208	141000	8.79	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
94	20230714	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153200	1600	2	1.06	5922606000	38846	36.25	152100	153300	151700	197000	106200	151600	152463.73	25.25	0	2544	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65532	88.61	0.38	12	0.09	1729.00	405440.00	194300	20230222	-21.15	134303	20220930	14.07	194300	-21.15	20230222	149900	2.20	20230707	196000	-21.84	20221208	141000	8.65	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
95	20230714	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153000	1400	2	0.92	4597545600	30183	28.16	152100	153200	151700	197000	106200	151600	152322.35	25.25	0	1468	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65446	88.49	0.38	12	0.07	1729.00	405440.00	194300	20230222	-21.26	134303	20220930	13.92	194300	-21.26	20230222	149900	2.07	20230707	196000	-21.94	20221208	141000	8.51	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
96	20230714	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152200	600	2	0.40	2929062700	19225	17.94	152100	153200	151700	197000	106200	151600	152356.97	25.25	0	674	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65104	88.03	0.38	12	0.04	1729.00	405440.00	194300	20230222	-21.67	134303	20220930	13.33	194300	-21.67	20230222	149900	1.53	20230707	196000	-22.35	20221208	141000	7.94	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
97	20230714	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152900	1300	2	0.86	270688400	1776	1.66	152100	153000	152100	197000	106200	151600	152414.64	25.25	0	861	155066	153332	152366	150632	149666	152850	150150	2139	45400	5000	112180	100	1	42775419	65404	88.43	0.38	12	0.00	1729.00	405440.00	194300	20230222	-21.31	134303	20220930	13.85	194300	-21.31	20230222	149900	2.00	20230707	196000	-21.99	20221208	141000	8.44	20220930	0.40	Y	011170	5000	2138 억	10798916	N	N	9123	N	N
98	20230713	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	200	2	0.13	16263638100	106752	165.59	152400	154100	151400	196800	106000	151400	152350.01	25.27	920	-17293	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	64848	87.68	0.37	12	0.25	1729.00	405440.00	194300	20230222	-21.98	134303	20220930	12.88	194300	-21.98	20230222	149900	1.13	20230707	196000	-22.65	20221208	141000	7.52	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	9122	N	N
99	20230713	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	200	2	0.13	12360447900	81004	125.65	152400	154100	151400	196800	106000	151400	152590.59	25.27	920	-2582	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	64848	87.68	0.37	12	0.19	1729.00	405440.00	194300	20230222	-21.98	134303	20220930	12.88	194300	-21.98	20230222	149900	1.13	20230707	196000	-22.65	20221208	141000	7.52	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
100	20230713	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	100	2	0.07	10943972000	71663	111.16	152400	154100	151400	196800	106000	151400	152714.40	25.27	920	-1136	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	64805	87.62	0.37	12	0.17	1729.00	405440.00	194300	20230222	-22.03	134303	20220930	12.80	194300	-22.03	20230222	149900	1.07	20230707	196000	-22.70	20221208	141000	7.45	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
101	20230713	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152200	800	2	0.53	9253290300	60519	93.88	152400	154100	151800	196800	106000	151400	152898.93	25.27	920	1284	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	65104	88.03	0.38	12	0.14	1729.00	405440.00	194300	20230222	-21.67	134303	20220930	13.33	194300	-21.67	20230222	149900	1.53	20230707	196000	-22.35	20221208	141000	7.94	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
102	20230713	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152000	600	2	0.40	8036575900	52521	81.47	152400	154100	151900	196800	106000	151400	153016.43	25.27	920	3248	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	65019	87.91	0.37	12	0.12	1729.00	405440.00	194300	20230222	-21.77	134303	20220930	13.18	194300	-21.77	20230222	149900	1.40	20230707	196000	-22.45	20221208	141000	7.80	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
103	20230713	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152800	1400	2	0.92	5524983400	36034	55.90	152400	154100	152400	196800	106000	151400	153326.95	25.27	920	2663	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	65361	88.37	0.38	12	0.08	1729.00	405440.00	194300	20230222	-21.36	134303	20220930	13.77	194300	-21.36	20230222	149900	1.93	20230707	196000	-22.04	20221208	141000	8.37	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
104	20230713	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153300	1900	2	1.25	3953148900	25778	39.99	152400	154100	152400	196800	106000	151400	153353.59	25.27	920	3821	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	65575	88.66	0.38	12	0.06	1729.00	405440.00	194300	20230222	-21.10	134303	20220930	14.14	194300	-21.10	20230222	149900	2.27	20230707	196000	-21.79	20221208	141000	8.72	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
105	20230713	090224	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153400	2000	2	1.32	560647100	3672	5.70	152400	153800	152400	196800	106000	151400	152681.67	25.27	920	1788	153400	152400	151400	150400	149400	152900	150900	2139	45400	5000	112030	100	1	42775419	65617	88.72	0.38	12	0.01	1729.00	405440.00	194300	20230222	-21.05	134303	20220930	14.22	194300	-21.05	20230222	149900	2.33	20230707	196000	-21.73	20221208	141000	8.79	20220930	0.40	Y	011170	5000	2138 억	10809465	N	N	13647	N	N
106	20230712	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	500	2	0.33	9739291800	64386	98.79	151200	152400	150400	196100	105700	150900	151264.00	25.27	0	-3393	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64762	87.57	0.37	12	0.15	1729.00	405440.00	194300	20230222	-22.08	134303	20220930	12.73	194300	-22.08	20230222	149900	1.00	20230707	196000	-22.76	20221208	141000	7.38	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	13618	N	N
107	20230712	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	600	2	0.40	8285150400	54782	84.05	151200	152400	150400	196100	105700	150900	151238.55	25.27	0	-4133	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64805	87.62	0.37	12	0.13	1729.00	405440.00	194300	20230222	-22.03	134303	20220930	12.80	194300	-22.03	20230222	149900	1.07	20230707	196000	-22.70	20221208	141000	7.45	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
108	20230712	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	500	2	0.33	6544721700	43278	66.40	151200	152400	150400	196100	105700	150900	151225.14	25.27	0	-3370	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64762	87.57	0.37	12	0.10	1729.00	405440.00	194300	20230222	-22.08	134303	20220930	12.73	194300	-22.08	20230222	149900	1.00	20230707	196000	-22.76	20221208	141000	7.38	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
109	20230712	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	600	2	0.40	5635973200	37282	57.20	151200	152400	150400	196100	105700	150900	151171.43	25.27	0	-3405	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64805	87.62	0.37	12	0.09	1729.00	405440.00	194300	20230222	-22.03	134303	20220930	12.80	194300	-22.03	20230222	149900	1.07	20230707	196000	-22.70	20221208	141000	7.45	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
110	20230712	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	500	2	0.33	4260236300	28213	43.29	151200	152400	150400	196100	105700	150900	151002.60	25.27	0	-5575	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64762	87.57	0.37	12	0.07	1729.00	405440.00	194300	20230222	-22.08	134303	20220930	12.73	194300	-22.08	20230222	149900	1.00	20230707	196000	-22.76	20221208	141000	7.38	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
111	20230712	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151000	100	2	0.07	3471800100	22998	35.29	151200	152400	150400	196100	105700	150900	150960.96	25.27	0	-5347	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64591	87.33	0.37	12	0.05	1729.00	405440.00	194300	20230222	-22.29	134303	20220930	12.43	194300	-22.29	20230222	149900	0.73	20230707	196000	-22.96	20221208	141000	7.09	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
112	20230712	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150500	-400	5	-0.27	2109087300	13947	21.40	151200	152400	150500	196100	105700	150900	151221.57	25.27	0	-2450	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64377	87.04	0.37	12	0.03	1729.00	405440.00	194300	20230222	-22.54	134303	20220930	12.06	194300	-22.54	20230222	149900	0.40	20230707	196000	-23.21	20221208	141000	6.74	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
113	20230712	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151900	1000	2	0.66	236207900	1555	2.39	151200	152400	151200	196100	105700	150900	151902.19	25.27	0	279	153366	152132	151166	149932	148966	151650	149450	2139	45200	5000	111660	100	1	42775419	64976	87.85	0.37	12	0.00	1729.00	405440.00	194300	20230222	-21.82	134303	20220930	13.10	194300	-21.82	20230222	149900	1.33	20230707	196000	-22.50	20221208	141000	7.73	20220930	0.40	Y	011170	5000	2138 억	10811161	N	N	6070	N	N
114	20230711	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	-100	5	-0.07	9797952800	64865	74.39	151500	152400	150200	196300	105700	151000	151051.54	25.30	0	-6858	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64548	87.28	0.37	12	0.15	1729.00	405440.00	194300	20230222	-22.34	134303	20220930	12.36	194300	-22.34	20230222	149900	0.67	20230707	196000	-23.01	20221208	141000	7.02	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	6070	N	N
115	20230711	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	-200	5	-0.13	8718525900	57711	66.19	151500	152400	150200	196300	105700	151000	151072.17	25.30	0	-7496	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64505	87.22	0.37	12	0.13	1729.00	405440.00	194300	20230222	-22.39	134303	20220930	12.28	194300	-22.39	20230222	149900	0.60	20230707	196000	-23.06	20221208	141000	6.95	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
116	20230711	140236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	-100	5	-0.07	7478668300	49488	56.76	151500	152400	150200	196300	105700	151000	151120.84	25.30	0	-6567	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64548	87.28	0.37	12	0.12	1729.00	405440.00	194300	20230222	-22.34	134303	20220930	12.36	194300	-22.34	20230222	149900	0.67	20230707	196000	-23.01	20221208	141000	7.02	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
117	20230711	130235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	400	2	0.26	6657832600	44052	50.52	151500	152400	150200	196300	105700	151000	151135.76	25.30	0	-7197	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64762	87.57	0.37	12	0.10	1729.00	405440.00	194300	20230222	-22.08	134303	20220930	12.73	194300	-22.08	20230222	149900	1.00	20230707	196000	-22.76	20221208	141000	7.38	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
118	20230711	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150600	-400	5	-0.26	5950024800	39361	45.14	151500	152400	150200	196300	105700	151000	151165.49	25.30	0	-8655	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64420	87.10	0.37	12	0.09	1729.00	405440.00	194300	20230222	-22.49	134303	20220930	12.13	194300	-22.49	20230222	149900	0.47	20230707	196000	-23.16	20221208	141000	6.81	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
119	20230711	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150400	-600	5	-0.40	4821825000	31856	36.53	151500	152400	150200	196300	105700	151000	151363.17	25.30	0	-8527	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64334	86.99	0.37	12	0.07	1729.00	405440.00	194300	20230222	-22.59	134303	20220930	11.99	194300	-22.59	20230222	149900	0.33	20230707	196000	-23.27	20221208	141000	6.67	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
120	20230711	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	600	2	0.40	2303818500	15179	17.41	151500	152400	151200	196300	105700	151000	151776.70	25.30	0	-1927	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64848	87.68	0.37	12	0.04	1729.00	405440.00	194300	20230222	-21.98	134303	20220930	12.88	194300	-21.98	20230222	149900	1.13	20230707	196000	-22.65	20221208	141000	7.52	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
121	20230711	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	600	2	0.40	138231600	912	1.05	151500	152000	151200	196300	105700	151000	151569.74	25.30	0	360	153733	152366	151233	149866	148733	151800	149300	2139	45300	5000	111740	100	1	42775419	64848	87.68	0.37	12	0.00	1729.00	405440.00	194300	20230222	-21.98	134303	20220930	12.88	194300	-21.98	20230222	149900	1.13	20230707	196000	-22.65	20221208	141000	7.52	20220930	0.39	Y	011170	5000	2138 억	10821201	N	N	9888	N	N
122	20230710	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151000	-200	5	-0.13	13165299200	86942	71.59	151200	152600	150100	196500	105900	151200	151426.51	25.19	0	26340	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	64591	87.33	0.37	12	0.20	1729.00	405440.00	194300	20230222	-22.29	134303	20220930	12.43	194300	-22.29	20230222	149900	0.73	20230707	196000	-22.96	20221208	141000	7.09	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	9888	N	N
123	20230710	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-100	5	-0.07	11910823700	78629	64.75	151200	152600	150100	196500	105900	151200	151481.40	25.19	0	23886	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	64634	87.39	0.37	12	0.18	1729.00	405440.00	194300	20230222	-22.23	134303	20220930	12.51	194300	-22.23	20230222	149900	0.80	20230707	196000	-22.91	20221208	141000	7.16	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
124	20230710	140234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151300	100	2	0.07	9839310300	64930	53.47	151200	152600	150100	196500	105900	151200	151537.33	25.19	0	17996	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	64719	87.51	0.37	12	0.15	1729.00	405440.00	194300	20230222	-22.13	134303	20220930	12.66	194300	-22.13	20230222	149900	0.93	20230707	196000	-22.81	20221208	141000	7.30	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
125	20230710	130233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	300	2	0.20	7990761800	52711	43.41	151200	152600	150100	196500	105900	151200	151595.90	25.19	0	14012	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	64805	87.62	0.37	12	0.12	1729.00	405440.00	194300	20230222	-22.03	134303	20220930	12.80	194300	-22.03	20230222	149900	1.07	20230707	196000	-22.70	20221208	141000	7.45	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
126	20230710	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152000	800	2	0.53	6470080500	42686	35.15	151200	152600	150100	196500	105900	151200	151574.05	25.19	0	9101	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	65019	87.91	0.37	12	0.10	1729.00	405440.00	194300	20230222	-21.77	134303	20220930	13.18	194300	-21.77	20230222	149900	1.40	20230707	196000	-22.45	20221208	141000	7.80	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
127	20230710	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	300	2	0.20	5150284400	33996	27.99	151200	152600	150100	196500	105900	151200	151496.99	25.19	0	5207	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	64805	87.62	0.37	12	0.08	1729.00	405440.00	194300	20230222	-22.03	134303	20220930	12.80	194300	-22.03	20230222	149900	1.07	20230707	196000	-22.70	20221208	141000	7.45	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
128	20230710	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151700	500	2	0.33	3248991200	21459	17.67	151200	152600	150100	196500	105900	151200	151404.83	25.19	0	1427	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	64890	87.74	0.37	12	0.05	1729.00	405440.00	194300	20230222	-21.92	134303	20220930	12.95	194300	-21.92	20230222	149900	1.20	20230707	196000	-22.60	20221208	141000	7.59	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
129	20230710	090236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152500	1300	2	0.86	269883900	1781	1.47	151200	152500	151000	196500	105900	151200	151539.81	25.19	0	-158	156866	154032	151966	149132	147066	153000	148100	2139	45300	5000	111880	100	1	42775419	65233	88.20	0.38	12	0.00	1729.00	405440.00	194300	20230222	-21.51	134303	20220930	13.55	194300	-21.51	20230222	149900	1.73	20230707	196000	-22.19	20221208	141000	8.16	20220930	0.40	Y	011170	5000	2138 억	10777109	N	N	20909	N	N
130	20230707	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-1700	5	-1.11	18292899100	121112	90.96	151600	154800	149900	198700	107100	152900	151041.04	25.14	0	14885	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64676	87.45	0.37	12	0.28	1729.00	405440.00	194300	20230222	-22.18	134303	20220930	12.58	194300	-22.18	20230222	149900	0.87	20230707	196000	-22.86	20221208	141000	7.23	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	20899	N	N
131	20230707	150236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150400	-2500	5	-1.64	16562209100	109633	82.34	151600	154800	149900	198700	107100	152900	151069.56	25.14	0	10629	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64334	86.99	0.37	12	0.26	1729.00	405440.00	194300	20230222	-22.59	134303	20220930	11.99	194300	-22.59	20230222	149900	0.33	20230707	196000	-23.27	20221208	141000	6.67	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
132	20230707	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150100	-2800	5	-1.83	13870768500	91724	68.89	151600	154800	149900	198700	107100	152900	151222.89	25.14	0	4421	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64206	86.81	0.37	12	0.21	1729.00	405440.00	194300	20230222	-22.75	134303	20220930	11.76	194300	-22.75	20230222	149900	0.13	20230707	196000	-23.42	20221208	141000	6.45	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
133	20230707	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	-2100	5	-1.37	11479369400	75821	56.94	151600	154800	149900	198700	107100	152900	151400.92	25.14	0	-1123	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64505	87.22	0.37	12	0.18	1729.00	405440.00	194300	20230222	-22.39	134303	20220930	12.28	194300	-22.39	20230222	149900	0.60	20230707	196000	-23.06	20221208	141000	6.95	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
134	20230707	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150600	-2300	5	-1.50	9920521800	65487	49.18	151600	154800	149900	198700	107100	152900	151488.41	25.14	0	-2953	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64420	87.10	0.37	12	0.15	1729.00	405440.00	194300	20230222	-22.49	134303	20220930	12.13	194300	-22.49	20230222	149900	0.47	20230707	196000	-23.16	20221208	141000	6.81	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
135	20230707	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151000	-1900	5	-1.24	6998379700	46047	34.58	151600	154800	151000	198700	107100	152900	151983.40	25.14	0	-2971	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64591	87.33	0.37	12	0.11	1729.00	405440.00	194300	20230222	-22.29	134303	20220930	12.43	194300	-22.29	20230222	151000	0.00	20230707	196000	-22.96	20221208	141000	7.09	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
136	20230707	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-1700	5	-1.11	4656331300	30565	22.96	151600	154800	151100	198700	107100	152900	152341.94	25.14	0	-1848	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	64676	87.45	0.37	12	0.07	1729.00	405440.00	194300	20230222	-22.18	134303	20220930	12.58	194300	-22.18	20230222	151100	0.07	20230707	196000	-22.86	20221208	141000	7.23	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
137	20230707	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153600	700	2	0.46	544420500	3568	2.68	151600	153700	151600	198700	107100	152900	152584.22	25.14	0	-145	156833	154866	153033	151066	149233	153950	150150	2139	45800	5000	113140	100	1	42775419	65703	88.84	0.38	12	0.01	1729.00	405440.00	194300	20230222	-20.95	134303	20220930	14.37	194300	-20.95	20230222	151200	1.59	20230706	196000	-21.63	20221208	141000	8.94	20220930	0.39	Y	011170	5000	2138 억	10755406	N	N	18920	N	N
138	20230706	160235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152900	-1500	5	-0.97	20310668900	133033	128.27	155000	155000	151200	200500	108100	154400	152673.86	25.12	0	10435	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65404	88.43	0.38	12	0.31	1729.00	405440.00	194300	20230222	-21.31	134303	20220930	13.85	194300	-21.31	20230222	151200	1.12	20230706	196000	-21.99	20221208	141000	8.44	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	18906	N	N
139	20230706	150236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152100	-2300	5	-1.49	17229150700	112847	108.80	155000	155000	151200	200500	108100	154400	152677.08	25.12	0	11536	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65061	87.97	0.38	12	0.26	1729.00	405440.00	194300	20230222	-21.72	134303	20220930	13.25	194300	-21.72	20230222	151200	0.60	20230706	196000	-22.40	20221208	141000	7.87	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
140	20230706	140235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152100	-2300	5	-1.49	14364727400	94030	90.66	155000	155000	151200	200500	108100	154400	152767.49	25.12	0	8997	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65061	87.97	0.38	12	0.22	1729.00	405440.00	194300	20230222	-21.72	134303	20220930	13.25	194300	-21.72	20230222	151200	0.60	20230706	196000	-22.40	20221208	141000	7.87	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
141	20230706	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152300	-2100	5	-1.36	12048012000	78805	75.98	155000	155000	151200	200500	108100	154400	152883.85	25.12	0	8691	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65147	88.09	0.38	12	0.18	1729.00	405440.00	194300	20230222	-21.62	134303	20220930	13.40	194300	-21.62	20230222	151200	0.73	20230706	196000	-22.30	20221208	141000	8.01	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
142	20230706	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153600	-800	5	-0.52	10209387400	66765	64.37	155000	155000	151200	200500	108100	154400	152915.26	25.12	0	6281	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65703	88.84	0.38	12	0.16	1729.00	405440.00	194300	20230222	-20.95	134303	20220930	14.37	194300	-20.95	20230222	151200	1.59	20230706	196000	-21.63	20221208	141000	8.94	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
143	20230706	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153600	-800	5	-0.52	8901189200	58244	56.16	155000	155000	151200	200500	108100	154400	152825.86	25.12	0	5020	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65703	88.84	0.38	12	0.14	1729.00	405440.00	194300	20230222	-20.95	134303	20220930	14.37	194300	-20.95	20230222	151200	1.59	20230706	196000	-21.63	20221208	141000	8.94	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
144	20230706	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152900	-1500	5	-0.97	6654712400	43654	42.09	155000	155000	151200	200500	108100	154400	152442.21	25.12	0	4241	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65404	88.43	0.38	12	0.10	1729.00	405440.00	194300	20230222	-21.31	134303	20220930	13.85	194300	-21.31	20230222	151200	1.12	20230706	196000	-21.99	20221208	141000	8.44	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
145	20230706	090234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152900	-1500	5	-0.97	338745200	2199	2.12	155000	155000	152900	200500	108100	154400	154045.11	25.12	0	-995	158333	156366	155233	153266	152133	155800	152700	2139	46200	5000	114250	100	1	42775419	65404	88.43	0.38	12	0.01	1729.00	405440.00	194300	20230222	-21.31	134303	20220930	13.85	194300	-21.31	20230222	151300	1.06	20230630	196000	-21.99	20221208	141000	8.44	20220930	0.38	Y	011170	5000	2138 억	10746828	N	N	11601	N	N
146	20230705	160235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154400	-400	5	-0.26	16019142400	103303	119.99	154700	157200	154100	201000	108400	154800	155071.03	25.12	0	-1825	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66045	89.30	0.38	12	0.24	1729.00	405440.00	194300	20230222	-20.54	134303	20220930	14.96	194300	-20.54	20230222	151300	2.05	20230630	196000	-21.22	20221208	141000	9.50	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	11601	N	N
147	20230705	150233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154800	0	3	0.00	13437458400	86591	100.58	154700	157200	154100	201000	108400	154800	155183.09	25.12	0	-6240	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66216	89.53	0.38	12	0.20	1729.00	405440.00	194300	20230222	-20.33	134303	20220930	15.26	194300	-20.33	20230222	151300	2.31	20230630	196000	-21.02	20221208	141000	9.79	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
148	20230705	140232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154800	0	3	0.00	10215722000	65783	76.41	154700	157200	154100	201000	108400	154800	155294.27	25.12	0	-5295	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66216	89.53	0.38	12	0.15	1729.00	405440.00	194300	20230222	-20.33	134303	20220930	15.26	194300	-20.33	20230222	151300	2.31	20230630	196000	-21.02	20221208	141000	9.79	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
149	20230705	130232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156000	1200	2	0.78	7982523200	51403	59.71	154700	157200	154100	201000	108400	154800	155292.96	25.12	0	-2523	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66730	90.23	0.38	12	0.12	1729.00	405440.00	194300	20230222	-19.71	134303	20220930	16.16	194300	-19.71	20230222	151300	3.11	20230630	196000	-20.41	20221208	141000	10.64	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
150	20230705	120232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154900	100	2	0.06	6370410300	41018	47.64	154700	157200	154100	201000	108400	154800	155307.70	25.12	0	-3184	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66259	89.59	0.38	12	0.10	1729.00	405440.00	194300	20230222	-20.28	134303	20220930	15.34	194300	-20.28	20230222	151300	2.38	20230630	196000	-20.97	20221208	141000	9.86	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
151	20230705	110233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155300	500	2	0.32	5244252100	33758	39.21	154700	157200	154100	201000	108400	154800	155348.46	25.12	0	-1275	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66430	89.82	0.38	12	0.08	1729.00	405440.00	194300	20230222	-20.07	134303	20220930	15.63	194300	-20.07	20230222	151300	2.64	20230630	196000	-20.77	20221208	141000	10.14	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
152	20230705	100233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154400	-400	5	-0.26	3634778100	23362	27.14	154700	157200	154100	201000	108400	154800	155585.12	25.12	0	-1342	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66045	89.30	0.38	12	0.05	1729.00	405440.00	194300	20230222	-20.54	134303	20220930	14.96	194300	-20.54	20230222	151300	2.05	20230630	196000	-21.22	20221208	141000	9.50	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
153	20230705	090232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156100	1300	2	0.84	245713000	1582	1.84	154700	156300	154700	201000	108400	154800	155318.61	25.12	0	512	160400	157600	156100	153300	151800	156850	152550	2139	46300	5000	114550	100	1	42775419	66772	90.28	0.39	12	0.00	1729.00	405440.00	194300	20230222	-19.66	134303	20220930	16.23	194300	-19.66	20230222	151300	3.17	20230630	196000	-20.36	20221208	141000	10.71	20220930	0.37	Y	011170	5000	2138 억	10744829	N	N	12322	N	N
154	20230704	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154800	-3600	5	-2.27	13413645600	85981	79.86	158500	158900	154600	205500	110900	158400	156007.22	25.18	0	-14567	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	66216	89.53	0.38	12	0.20	1729.00	405440.00	194300	20230222	-20.33	134303	20220930	15.26	194300	-20.33	20230222	151300	2.31	20230630	196000	-21.02	20221208	141000	9.79	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	12322	N	N
155	20230704	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154900	-3500	5	-2.21	12007348700	76895	71.42	158500	158900	154600	205500	110900	158400	156152.47	25.18	0	-10337	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	66259	89.59	0.38	12	0.18	1729.00	405440.00	194300	20230222	-20.28	134303	20220930	15.34	194300	-20.28	20230222	151300	2.38	20230630	196000	-20.97	20221208	141000	9.86	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
156	20230704	140231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155100	-3300	5	-2.08	10203087900	65256	60.61	158500	158900	154600	205500	110900	158400	156354.72	25.18	0	-8153	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	66345	89.71	0.38	12	0.15	1729.00	405440.00	194300	20230222	-20.17	134303	20220930	15.49	194300	-20.17	20230222	151300	2.51	20230630	196000	-20.87	20221208	141000	10.00	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
157	20230704	130229	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155200	-3200	5	-2.02	9141559700	58425	54.27	158500	158900	154600	205500	110900	158400	156466.51	25.18	0	-8465	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	66387	89.76	0.38	12	0.14	1729.00	405440.00	194300	20230222	-20.12	134303	20220930	15.56	194300	-20.12	20230222	151300	2.58	20230630	196000	-20.82	20221208	141000	10.07	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
158	20230704	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155500	-2900	5	-1.83	7365116800	46972	43.63	158500	158900	155300	205500	110900	158400	156797.96	25.18	0	-5526	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	66516	89.94	0.38	12	0.11	1729.00	405440.00	194300	20230222	-19.97	134303	20220930	15.78	194300	-19.97	20230222	151300	2.78	20230630	196000	-20.66	20221208	141000	10.28	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
159	20230704	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156100	-2300	5	-1.45	6112492500	38931	36.16	158500	158900	155600	205500	110900	158400	157008.29	25.18	0	-5155	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	66772	90.28	0.39	12	0.09	1729.00	405440.00	194300	20230222	-19.66	134303	20220930	16.23	194300	-19.66	20230222	151300	3.17	20230630	196000	-20.36	20221208	141000	10.71	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
160	20230704	100228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156700	-1700	5	-1.07	4307852500	27387	25.44	158500	158900	156100	205500	110900	158400	157295.44	25.18	0	-177	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	67029	90.63	0.39	12	0.06	1729.00	405440.00	194300	20230222	-19.35	134303	20220930	16.68	194300	-19.35	20230222	151300	3.57	20230630	196000	-20.05	20221208	141000	11.13	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
161	20230704	090229	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158000	-400	5	-0.25	674163800	4269	3.97	158500	158700	156100	205500	110900	158400	157920.55	25.18	0	-916	164133	161266	157433	154566	150733	162700	156000	2139	47300	5000	117210	100	1	42775419	67585	91.38	0.39	12	0.01	1729.00	405440.00	194300	20230222	-18.68	134303	20220930	17.64	194300	-18.68	20230222	151300	4.43	20230630	196000	-19.39	20221208	141000	12.06	20220930	0.39	Y	011170	5000	2138 억	10769421	N	N	16797	N	N
162	20230703	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158400	3800	2	2.46	16950835700	107301	100.17	154100	160300	153600	200500	108300	154600	157973.82	25.17	-658	-7096	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	67756	91.61	0.39	12	0.25	1729.00	405440.00	194300	20230222	-18.48	134303	20220930	17.94	194300	-18.48	20230222	151300	4.69	20230630	196000	-19.18	20221208	141000	12.34	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	16797	N	N
163	20230703	150229	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157800	3200	2	2.07	15662362900	99154	92.57	154100	160300	153600	200500	108300	154600	157959.97	25.17	-658	-4330	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	67500	91.27	0.39	12	0.23	1729.00	405440.00	194300	20230222	-18.79	134303	20220930	17.50	194300	-18.79	20230222	151300	4.30	20230630	196000	-19.49	20221208	141000	11.91	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N
164	20230703	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158700	4100	2	2.65	13071621600	82776	77.28	154100	160300	153600	200500	108300	154600	157915.60	25.17	-658	-3714	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	67885	91.79	0.39	12	0.19	1729.00	405440.00	194300	20230222	-18.32	134303	20220930	18.17	194300	-18.32	20230222	151300	4.89	20230630	196000	-19.03	20221208	141000	12.55	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N
165	20230703	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158600	4000	2	2.59	11338125700	71851	67.08	154100	160300	153600	200500	108300	154600	157800.53	25.17	-658	-4416	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	67842	91.73	0.39	12	0.17	1729.00	405440.00	194300	20230222	-18.37	134303	20220930	18.09	194300	-18.37	20230222	151300	4.82	20230630	196000	-19.08	20221208	141000	12.48	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N
166	20230703	120228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	4400	2	2.85	9913074700	62887	58.71	154100	160300	153600	200500	108300	154600	157633.13	25.17	-658	-3871	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	68013	91.96	0.39	12	0.15	1729.00	405440.00	194300	20230222	-18.17	134303	20220930	18.39	194300	-18.17	20230222	151300	5.09	20230630	196000	-18.88	20221208	141000	12.77	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N
167	20230703	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	4400	2	2.85	8287945700	52669	49.17	154100	160300	153600	200500	108300	154600	157359.09	25.17	-658	-3871	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	68013	91.96	0.39	12	0.12	1729.00	405440.00	194300	20230222	-18.17	134303	20220930	18.39	194300	-18.17	20230222	151300	5.09	20230630	196000	-18.88	20221208	141000	12.77	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N
168	20230703	100224	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157500	2900	2	1.88	4208574800	26999	25.21	154100	158100	153600	200500	108300	154600	155878.91	25.17	-658	-3657	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	67371	91.09	0.39	12	0.06	1729.00	405440.00	194300	20230222	-18.94	134303	20220930	17.27	194300	-18.94	20230222	151300	4.10	20230630	196000	-19.64	20221208	141000	11.70	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N
169	20230703	090226	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153800	-800	5	-0.52	591656700	3841	3.59	154100	154600	153600	200500	108300	154600	154037.15	25.17	-658	-368	157466	156032	153666	152232	149866	156750	152950	2139	46100	5000	114400	100	1	42775419	65789	88.95	0.38	12	0.01	1729.00	405440.00	194300	20230222	-20.84	134303	20220930	14.52	194300	-20.84	20230222	151300	1.65	20230630	196000	-21.53	20221208	141000	9.08	20220930	0.37	Y	011170	5000	2138 억	10764702	N	N	31381	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History