KissMeData/096770/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	216000	26500	2	13.98	517498394200	2449974	176.95	196400	220500	196200	246000	132700	189500	211215.48	23.95	0	229239	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	199726	12.90	0.96	12	2.65	16743.00	223892.00	229500	20230726	-5.88	142500	20220930	51.58	229500	-5.88	20230726	144000	50.00	20230104	229500	-5.88	20230726	142500	51.58	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	71149	N	N
3	20230731	150732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	212500	23000	2	12.14	493612627200	2338780	168.92	196400	220500	196200	246000	132700	189500	211056.66	23.95	0	217739	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	196489	12.69	0.95	12	2.53	16743.00	223892.00	229500	20230726	-7.41	142500	20220930	49.12	229500	-7.41	20230726	144000	47.57	20230104	229500	-7.41	20230726	142500	49.12	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
4	20230731	140735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	213500	24000	2	12.66	435880289200	2067215	149.31	196400	220500	196200	246000	132700	189500	210855.05	23.95	0	199118	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	197414	12.75	0.95	12	2.24	16743.00	223892.00	229500	20230726	-6.97	142500	20220930	49.82	229500	-6.97	20230726	144000	48.26	20230104	229500	-6.97	20230726	142500	49.82	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
5	20230731	130734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	212500	23000	2	12.14	409543265700	1943472	140.37	196400	220500	196200	246000	132700	189500	210728.88	23.95	0	192888	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	196489	12.69	0.95	12	2.10	16743.00	223892.00	229500	20230726	-7.41	142500	20220930	49.12	229500	-7.41	20230726	144000	47.57	20230104	229500	-7.41	20230726	142500	49.12	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
6	20230731	120741	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	213500	24000	2	12.66	381217896200	1810760	130.79	196400	220500	196200	246000	132700	189500	210530.55	23.95	0	181952	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	197414	12.75	0.95	12	1.96	16743.00	223892.00	229500	20230726	-6.97	142500	20220930	49.82	229500	-6.97	20230726	144000	48.26	20230104	229500	-6.97	20230726	142500	49.82	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
7	20230731	110744	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	217000	27500	2	14.51	338105280700	1610297	116.31	196400	220500	196200	246000	132700	189500	209966.00	23.95	0	148658	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	200650	12.96	0.97	12	1.74	16743.00	223892.00	229500	20230726	-5.45	142500	20220930	52.28	229500	-5.45	20230726	144000	50.69	20230104	229500	-5.45	20230726	142500	52.28	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
8	20230731	100739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	209500	20000	2	10.55	150615575700	742341	53.62	196400	209500	196200	246000	132700	189500	202894.76	23.95	0	115496	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	500	1	92465564	193715	12.51	0.94	12	0.80	16743.00	223892.00	229500	20230726	-8.71	142500	20220930	47.02	229500	-8.71	20230726	144000	45.49	20230104	229500	-8.71	20230726	142500	47.02	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
9	20230731	090733	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	199100	9600	2	5.07	6031240900	30599	2.21	196400	199900	196200	246000	132700	189500	197134.26	23.95	0	3558	197300	193400	187800	183900	178300	195350	185850	4623	56650	5000	140230	100	1	92465564	184099	11.89	0.89	12	0.03	16743.00	223892.00	229500	20230726	-13.25	142500	20220930	39.72	229500	-13.25	20230726	144000	38.26	20230104	229500	-13.25	20230726	142500	39.72	20220930	0.99	Y	096770	5000	4623 억	22147766	N	N	157279	N	N
10	20230728	160734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189500	2500	2	1.34	256499100700	1368625	61.48	182500	191700	182200	243000	130900	187000	187412.35	24.03	2851	-31725	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	175222	11.32	0.85	12	1.48	16743.00	223892.00	229500	20230726	-17.43	142500	20220930	32.98	229500	-17.43	20230726	144000	31.60	20230104	229500	-17.43	20230726	142500	32.98	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	157279	N	N
11	20230728	150735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189900	2900	2	1.55	247538336200	1321402	59.36	182500	191700	182200	243000	130900	187000	187330.15	24.03	2851	-33774	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	175592	11.34	0.85	12	1.43	16743.00	223892.00	229500	20230726	-17.25	142500	20220930	33.26	229500	-17.25	20230726	144000	31.88	20230104	229500	-17.25	20230726	142500	33.26	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
12	20230728	140732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	190600	3600	2	1.93	217379867900	1162794	52.23	182500	190800	182200	243000	130900	187000	186946.14	24.03	2851	-51672	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	176239	11.38	0.85	12	1.26	16743.00	223892.00	229500	20230726	-16.95	142500	20220930	33.75	229500	-16.95	20230726	144000	32.36	20230104	229500	-16.95	20230726	142500	33.75	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
13	20230728	130734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	188100	1100	2	0.59	190954741300	1022729	45.94	182500	190000	182200	243000	130900	187000	186710.91	24.03	2851	-69230	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	173928	11.23	0.84	12	1.11	16743.00	223892.00	229500	20230726	-18.04	142500	20220930	32.00	229500	-18.04	20230726	144000	30.62	20230104	229500	-18.04	20230726	142500	32.00	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
14	20230728	120731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	188800	1800	2	0.96	162916907900	874176	39.27	182500	189200	182200	243000	130900	187000	186366.04	24.03	2851	-83624	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	174575	11.28	0.84	12	0.95	16743.00	223892.00	229500	20230726	-17.73	142500	20220930	32.49	229500	-17.73	20230726	144000	31.11	20230104	229500	-17.73	20230726	142500	32.49	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
15	20230728	110737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185700	-1300	5	-0.70	131688007100	707288	31.77	182500	188700	182200	243000	130900	187000	186186.91	24.03	2851	-86920	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	171709	11.09	0.83	12	0.76	16743.00	223892.00	229500	20230726	-19.08	142500	20220930	30.32	229500	-19.08	20230726	144000	28.96	20230104	229500	-19.08	20230726	142500	30.32	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
16	20230728	100729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184800	-2200	5	-1.18	95236581600	511069	22.96	182500	188700	182200	243000	130900	187000	186347.42	24.03	2851	-67940	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	170876	11.04	0.83	12	0.55	16743.00	223892.00	229500	20230726	-19.48	142500	20220930	29.68	229500	-19.48	20230726	144000	28.33	20230104	229500	-19.48	20230726	142500	29.68	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
17	20230728	090737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185100	-1900	5	-1.02	18751414500	101561	4.56	182500	187700	182200	243000	130900	187000	184625.23	24.03	2851	-16091	211466	199232	191766	179532	172066	195500	175800	4623	56050	5000	138380	100	1	92465564	171154	11.06	0.83	12	0.11	16743.00	223892.00	229500	20230726	-19.35	142500	20220930	29.89	229500	-19.35	20230726	144000	28.54	20230104	229500	-19.35	20230726	142500	29.89	20220930	1.01	Y	096770	5000	4623 억	22222591	N	N	136565	N	N
18	20230727	160729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	187000	-17500	5	-8.56	426063350000	2212141	47.93	204000	204000	184300	265500	143500	204500	192610.86	24.12	336406	-35344	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	172911	11.17	0.84	12	2.39	16743.00	223892.00	229500	20230726	-18.52	142500	20220930	31.23	229500	-18.52	20230726	144000	29.86	20230104	229500	-18.52	20230726	142500	31.23	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	136365	N	N
19	20230727	150732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185500	-19000	5	-9.29	405787287000	2102981	45.57	204000	204000	185000	265500	143500	204500	192956.94	24.12	336406	-49453	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	171524	11.08	0.83	12	2.27	16743.00	223892.00	229500	20230726	-19.17	142500	20220930	30.18	229500	-19.17	20230726	144000	28.82	20230104	229500	-19.17	20230726	142500	30.18	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
20	20230727	140727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189500	-15000	5	-7.33	354851417000	1829857	39.65	204000	204000	187000	265500	143500	204500	193921.78	24.12	336406	-85169	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	175222	11.32	0.85	12	1.98	16743.00	223892.00	229500	20230726	-17.43	142500	20220930	32.98	229500	-17.43	20230726	144000	31.60	20230104	229500	-17.43	20230726	142500	32.98	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
21	20230727	130727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	187500	-17000	5	-8.31	326706050700	1680874	36.42	204000	204000	187000	265500	143500	204500	194365.46	24.12	336406	-102009	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	173373	11.20	0.84	12	1.82	16743.00	223892.00	229500	20230726	-18.30	142500	20220930	31.58	229500	-18.30	20230726	144000	30.21	20230104	229500	-18.30	20230726	142500	31.58	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
22	20230727	120728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	188400	-16100	5	-7.87	285418657900	1461881	31.68	204000	204000	187700	265500	143500	204500	195239.32	24.12	336406	-117269	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	174205	11.25	0.84	12	1.58	16743.00	223892.00	229500	20230726	-17.91	142500	20220930	32.21	229500	-17.91	20230726	144000	30.83	20230104	229500	-17.91	20230726	142500	32.21	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
23	20230727	110732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	193600	-10900	5	-5.33	216731757900	1101642	23.87	204000	204000	190100	265500	143500	204500	196733.67	24.12	336406	-61723	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	179013	11.56	0.86	12	1.19	16743.00	223892.00	229500	20230726	-15.64	142500	20220930	35.86	229500	-15.64	20230726	144000	34.44	20230104	229500	-15.64	20230726	142500	35.86	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
24	20230727	100728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	200500	-4000	5	-1.96	160686726400	815877	17.68	204000	204000	190100	265500	143500	204500	196947.69	24.12	336406	-51711	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	500	1	92465564	185393	11.98	0.90	12	0.88	16743.00	223892.00	229500	20230726	-12.64	142500	20220930	40.70	229500	-12.64	20230726	144000	39.24	20230104	229500	-12.64	20230726	142500	40.70	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
25	20230727	090726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	190400	-14100	5	-6.89	45032451900	227389	4.93	204000	204000	190100	265500	143500	204500	198035.30	24.12	336406	-38042	246166	225332	208666	187832	171166	217000	179500	4623	61000	5000	151330	100	1	92465564	176054	11.37	0.85	12	0.25	16743.00	223892.00	229500	20230726	-17.04	142500	20220930	33.61	229500	-17.04	20230726	144000	32.22	20230104	229500	-17.04	20230726	142500	33.61	20220930	1.00	Y	096770	5000	4623 억	22306609	N	N	289065	N	N
26	20230726	160726	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	204500	-1000	5	-0.49	993706551500	4594045	234.30	208500	229500	192000	267000	144000	205500	216314.21	23.76	9081	348646	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	189092	12.21	0.91	12	4.97	16743.00	223892.00	229500	20230726	-10.89	142500	20220930	43.51	229500	-10.89	20230726	144000	42.01	20230104	229500	-10.89	20230726	142500	43.51	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	288954	N	N
27	20230726	150730	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	202500	-3000	5	-1.46	964782860500	4452046	227.06	208500	229500	192000	267000	144000	205500	216705.54	23.76	9081	331282	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	187243	12.09	0.90	12	4.81	16743.00	223892.00	229500	20230726	-11.76	142500	20220930	42.11	229500	-11.76	20230726	144000	40.62	20230104	229500	-11.76	20230726	142500	42.11	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
28	20230726	140725	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	204500	-1000	5	-0.49	857452709500	3929482	200.41	208500	229500	192000	267000	144000	205500	218210.17	23.76	9081	281814	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	189092	12.21	0.91	12	4.25	16743.00	223892.00	229500	20230726	-10.89	142500	20220930	43.51	229500	-10.89	20230726	144000	42.01	20230104	229500	-10.89	20230726	142500	43.51	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
29	20230726	130724	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	227000	21500	2	10.46	590718633500	2656459	135.48	208500	229500	208500	267000	144000	205500	222370.80	23.76	9081	98118	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	209897	13.56	1.01	12	2.87	16743.00	223892.00	229500	20230726	-1.09	142500	20220930	59.30	229500	-1.09	20230726	144000	57.64	20230104	229500	-1.09	20230726	142500	59.30	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
30	20230726	120726	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	224500	19000	2	9.25	517013349000	2329774	118.82	208500	229500	208500	267000	144000	205500	221915.79	23.76	9081	77029	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	207585	13.41	1.00	12	2.52	16743.00	223892.00	229500	20230726	-2.18	142500	20220930	57.54	229500	-2.18	20230726	144000	55.90	20230104	229500	-2.18	20230726	142500	57.54	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
31	20230726	110720	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	225000	19500	2	9.49	468121458500	2110911	107.66	208500	229500	208500	267000	144000	205500	221762.90	23.76	9081	91649	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	208048	13.44	1.00	12	2.28	16743.00	223892.00	229500	20230726	-1.96	142500	20220930	57.89	229500	-1.96	20230726	144000	56.25	20230104	229500	-1.96	20230726	142500	57.89	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
32	20230726	100727	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	224000	18500	2	9.00	362330965000	1638329	83.56	208500	229500	208500	267000	144000	205500	221159.02	23.76	9081	27534	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	207123	13.38	1.00	12	1.77	16743.00	223892.00	229500	20230726	-2.40	142500	20220930	57.19	229500	-2.40	20230726	144000	55.56	20230104	229500	-2.40	20230726	142500	57.19	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
33	20230726	090721	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	220000	14500	2	7.06	74912494500	347425	17.72	208500	220000	208500	267000	144000	205500	215622.56	23.76	9081	5483	213033	209266	203233	199466	193433	211150	201350	4623	61500	5000	152070	500	1	92465564	203424	13.14	0.98	12	0.38	16743.00	223892.00	220000	20230726	0.00	142500	20220930	54.39	220000	0.00	20230726	144000	52.78	20230104	220000	0.00	20230726	142500	54.39	20220930	1.05	Y	096770	5000	4623 억	21970203	N	N	152346	N	N
34	20230725	160719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	205500	9000	2	4.58	393261313000	1938893	55.33	202000	207000	197200	255000	137600	196500	202821.95	23.65	51	122869	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	190017	12.27	0.92	12	2.10	16743.00	223892.00	213500	20220817	-3.75	142500	20220930	44.21	209000	-1.67	20230411	144000	42.71	20230104	213500	-3.75	20220817	142500	44.21	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	152337	N	N
35	20230725	150713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	205000	8500	2	4.33	376883679000	1859115	53.06	202000	207000	197200	255000	137600	196500	202722.28	23.65	51	102275	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	189554	12.24	0.92	12	2.01	16743.00	223892.00	213500	20220817	-3.98	142500	20220930	43.86	209000	-1.91	20230411	144000	42.36	20230104	213500	-3.98	20220817	142500	43.86	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
36	20230725	140712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	204500	8000	2	4.07	340036720000	1679565	47.93	202000	207000	197200	255000	137600	196500	202455.44	23.65	51	67357	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	189092	12.21	0.91	12	1.82	16743.00	223892.00	213500	20220817	-4.22	142500	20220930	43.51	209000	-2.15	20230411	144000	42.01	20230104	213500	-4.22	20220817	142500	43.51	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
37	20230725	130719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	204000	7500	2	3.82	296195282000	1465425	41.82	202000	207000	197200	255000	137600	196500	202122.67	23.65	51	63983	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	188630	12.18	0.91	12	1.58	16743.00	223892.00	213500	20220817	-4.45	142500	20220930	43.16	209000	-2.39	20230411	144000	41.67	20230104	213500	-4.45	20220817	142500	43.16	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
38	20230725	120719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	202500	6000	2	3.05	275807697000	1364770	38.95	202000	207000	197200	255000	137600	196500	202091.21	23.65	51	38891	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	187243	12.09	0.90	12	1.48	16743.00	223892.00	213500	20220817	-5.15	142500	20220930	42.11	209000	-3.11	20230411	144000	40.62	20230104	213500	-5.15	20220817	142500	42.11	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
39	20230725	110717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	203000	6500	2	3.31	240932148000	1193990	34.08	202000	207000	197200	255000	137600	196500	201787.67	23.65	51	7001	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	187705	12.12	0.91	12	1.29	16743.00	223892.00	213500	20220817	-4.92	142500	20220930	42.46	209000	-2.87	20230411	144000	40.97	20230104	213500	-4.92	20220817	142500	42.46	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
40	20230725	100716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	201000	4500	2	2.29	201756352000	1000716	28.56	202000	207000	197200	255000	137600	196500	201612.29	23.65	51	-28614	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	185856	12.01	0.90	12	1.08	16743.00	223892.00	213500	20220817	-5.85	142500	20220930	41.05	209000	-3.83	20230411	144000	39.58	20230104	213500	-5.85	20220817	142500	41.05	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
41	20230725	090716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	202000	5500	2	2.80	57659602000	285428	8.15	202000	205000	200000	255000	137600	196500	202012.14	23.65	51	-30209	212366	204432	191366	183432	170366	208400	187400	4623	58700	5000	145410	500	1	92465564	186780	12.06	0.90	12	0.31	16743.00	223892.00	213500	20220817	-5.39	142500	20220930	41.75	209000	-3.35	20230411	144000	40.28	20230104	213500	-5.39	20220817	142500	41.75	20220930	1.04	Y	096770	5000	4623 억	21867082	N	N	296527	N	N
42	20230724	160719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	196500	19800	2	11.21	665267544200	3483492	444.13	178500	199300	178300	229500	123700	176700	190973.88	23.49	7627	172581	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	181695	11.74	0.88	12	3.77	16743.00	223892.00	213500	20220817	-7.96	142500	20220930	37.89	209000	-5.98	20230411	144000	36.46	20230104	213500	-7.96	20220817	142500	37.89	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	296526	N	N
43	20230724	150715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	196400	19700	2	11.15	650000978800	3405759	434.22	178500	199300	178300	229500	123700	176700	190853.79	23.49	7627	160916	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	181602	11.73	0.88	12	3.68	16743.00	223892.00	213500	20220817	-8.01	142500	20220930	37.82	209000	-6.03	20230411	144000	36.39	20230104	213500	-8.01	20220817	142500	37.82	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
44	20230724	140712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	193300	16600	2	9.39	599620448000	3148154	401.38	178500	199300	178300	229500	123700	176700	190467.63	23.49	7627	108466	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	178736	11.55	0.86	12	3.40	16743.00	223892.00	213500	20220817	-9.46	142500	20220930	35.65	209000	-7.51	20230411	144000	34.24	20230104	213500	-9.46	20220817	142500	35.65	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
45	20230724	130714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	197800	21100	2	11.94	499055852900	2632805	335.67	178500	198700	178300	229500	123700	176700	189553.26	23.49	7627	35215	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	182897	11.81	0.88	12	2.85	16743.00	223892.00	213500	20220817	-7.35	142500	20220930	38.81	209000	-5.36	20230411	144000	37.36	20230104	213500	-7.35	20220817	142500	38.81	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
46	20230724	120714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	195600	18900	2	10.70	434257730800	2303436	293.68	178500	198700	178300	229500	123700	176700	188526.44	23.49	7627	-14616	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	180863	11.68	0.87	12	2.49	16743.00	223892.00	213500	20220817	-8.38	142500	20220930	37.26	209000	-6.41	20230411	144000	35.83	20230104	213500	-8.38	20220817	142500	37.26	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
47	20230724	110718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	192400	15700	2	8.89	289715899100	1562795	199.25	178500	193400	178300	229500	123700	176700	185383.58	23.49	7627	-54071	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	177904	11.49	0.86	12	1.69	16743.00	223892.00	213500	20220817	-9.88	142500	20220930	35.02	209000	-7.94	20230411	144000	33.61	20230104	213500	-9.88	20220817	142500	35.02	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
48	20230724	100710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	183000	6300	2	3.57	156859705800	856383	109.19	178500	186100	178300	229500	123700	176700	183165.91	23.49	7627	-43747	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	169212	10.93	0.82	12	0.93	16743.00	223892.00	213500	20220817	-14.29	142500	20220930	28.42	209000	-12.44	20230411	144000	27.08	20230104	213500	-14.29	20220817	142500	28.42	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
49	20230724	090714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181700	5000	2	2.83	26627858400	147299	18.78	178500	182500	178300	229500	123700	176700	180776.19	23.49	7627	2111	183100	179900	175100	171900	167100	181500	173500	4623	52900	5000	130750	100	1	92465564	168010	10.85	0.81	12	0.16	16743.00	223892.00	213500	20220817	-14.89	142500	20220930	27.51	209000	-13.06	20230411	144000	26.18	20230104	213500	-14.89	20220817	142500	27.51	20220930	0.97	Y	096770	5000	4623 억	21718993	N	N	161649	N	N
50	20230721	160707	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176700	3000	2	1.73	136447858100	778585	42.48	173400	178300	170300	225500	121600	173700	175251.37	23.50	5909	-17126	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	163387	10.55	0.79	12	0.84	16743.00	223892.00	213500	20220817	-17.24	142500	20220930	24.00	209000	-15.45	20230411	144000	22.71	20230104	213500	-17.24	20220817	142500	24.00	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	161646	N	N
51	20230721	150710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176600	2900	2	1.67	129020509300	736535	40.19	173400	178300	170300	225500	121600	173700	175174.90	23.50	5909	-11543	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	163294	10.55	0.79	12	0.80	16743.00	223892.00	213500	20220817	-17.28	142500	20220930	23.93	209000	-15.50	20230411	144000	22.64	20230104	213500	-17.28	20220817	142500	23.93	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
52	20230721	140707	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176600	2900	2	1.67	108921460900	622735	33.98	173400	178300	170300	225500	121600	173700	174910.75	23.50	5909	2145	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	163294	10.55	0.79	12	0.67	16743.00	223892.00	213500	20220817	-17.28	142500	20220930	23.93	209000	-15.50	20230411	144000	22.64	20230104	213500	-17.28	20220817	142500	23.93	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
53	20230721	130710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176300	2600	2	1.50	82880418300	475766	25.96	173400	177600	170300	225500	121600	173700	174205.56	23.50	5909	-3531	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	163017	10.53	0.79	12	0.51	16743.00	223892.00	213500	20220817	-17.42	142500	20220930	23.72	209000	-15.65	20230411	144000	22.43	20230104	213500	-17.42	20220817	142500	23.72	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
54	20230721	120718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176200	2500	2	1.44	64381175900	371059	20.25	173400	176900	170300	225500	121600	173700	173505.89	23.50	5909	-15664	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	162924	10.52	0.79	12	0.40	16743.00	223892.00	213500	20220817	-17.47	142500	20220930	23.65	209000	-15.69	20230411	144000	22.36	20230104	213500	-17.47	20220817	142500	23.65	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
55	20230721	110713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175000	1300	2	0.75	46462068300	269035	14.68	173400	175400	170300	225500	121600	173700	172694.07	23.50	5909	-22549	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	161815	10.45	0.78	12	0.29	16743.00	223892.00	213500	20220817	-18.03	142500	20220930	22.81	209000	-16.27	20230411	144000	21.53	20230104	213500	-18.03	20220817	142500	22.81	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
56	20230721	100713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172900	-800	5	-0.46	31428586100	182666	9.97	173400	173700	170300	225500	121600	173700	172043.04	23.50	5909	-17733	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	159873	10.33	0.77	12	0.20	16743.00	223892.00	213500	20220817	-19.02	142500	20220930	21.33	209000	-17.27	20230411	144000	20.07	20230104	213500	-19.02	20220817	142500	21.33	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
57	20230721	090713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	171600	-2100	5	-1.21	8556584900	49892	2.72	173400	173400	170300	225500	121600	173700	171442.83	23.50	5909	-10518	187433	180566	175533	168666	163633	184000	172100	4623	51950	5000	128530	100	1	92465564	158671	10.25	0.77	12	0.05	16743.00	223892.00	213500	20220817	-19.63	142500	20220930	20.42	209000	-17.89	20230411	144000	19.17	20230104	213500	-19.63	20220817	142500	20.42	20220930	0.95	Y	096770	5000	4623 억	21724929	N	N	233055	N	N
58	20230720	160706	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173700	4200	2	2.48	322625165200	1828022	264.42	170600	182400	170500	220000	118700	169500	176495.66	23.37	6703	141699	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	160613	10.37	0.78	12	1.98	16743.00	223892.00	213500	20220817	-18.64	142500	20220930	21.89	209000	-16.89	20230411	144000	20.62	20230104	213500	-18.64	20220817	142500	21.89	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	233055	N	N
59	20230720	150706	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173900	4400	2	2.60	312645079800	1770563	256.11	170600	182400	170500	220000	118700	169500	176583.90	23.37	6703	138692	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	160798	10.39	0.78	12	1.91	16743.00	223892.00	213500	20220817	-18.55	142500	20220930	22.04	209000	-16.79	20230411	144000	20.76	20230104	213500	-18.55	20220817	142500	22.04	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
60	20230720	140705	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173400	3900	2	2.30	287146382200	1623364	234.82	170600	182400	170500	220000	118700	169500	176888.59	23.37	6703	134059	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	160335	10.36	0.77	12	1.76	16743.00	223892.00	213500	20220817	-18.78	142500	20220930	21.68	209000	-17.03	20230411	144000	20.42	20230104	213500	-18.78	20220817	142500	21.68	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
61	20230720	130705	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	174800	5300	2	3.13	263489233400	1487380	215.15	170600	182400	170500	220000	118700	169500	177155.61	23.37	6703	134767	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	161630	10.44	0.78	12	1.61	16743.00	223892.00	213500	20220817	-18.13	142500	20220930	22.67	209000	-16.36	20230411	144000	21.39	20230104	213500	-18.13	20220817	142500	22.67	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
62	20230720	120710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175000	5500	2	3.24	249137473400	1405495	203.30	170600	182400	170500	220000	118700	169500	177265.71	23.37	6703	147496	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	161815	10.45	0.78	12	1.52	16743.00	223892.00	213500	20220817	-18.03	142500	20220930	22.81	209000	-16.27	20230411	144000	21.53	20230104	213500	-18.03	20220817	142500	22.81	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
63	20230720	110709	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176100	6600	2	3.89	226176828800	1274739	184.39	170600	182400	170500	220000	118700	169500	177436.80	23.37	6703	164765	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	162832	10.52	0.79	12	1.38	16743.00	223892.00	213500	20220817	-17.52	142500	20220930	23.58	209000	-15.74	20230411	144000	22.29	20230104	213500	-17.52	20220817	142500	23.58	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
64	20230720	100701	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	179000	9500	2	5.60	184390420700	1039246	150.32	170600	182400	170500	220000	118700	169500	177435.57	23.37	6703	168176	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	165513	10.69	0.80	12	1.12	16743.00	223892.00	213500	20220817	-16.16	142500	20220930	25.61	209000	-14.35	20230411	144000	24.31	20230104	213500	-16.16	20220817	142500	25.61	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
65	20230720	090702	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172900	3400	2	2.01	25931999000	149763	21.66	170600	174600	170500	220000	118700	169500	173180.78	23.37	6703	26991	174500	172000	170100	167600	165700	171050	166650	4623	50650	5000	125430	100	1	92465564	159873	10.33	0.77	12	0.16	16743.00	223892.00	213500	20220817	-19.02	142500	20220930	21.33	209000	-17.27	20230411	144000	20.07	20230104	213500	-19.02	20220817	142500	21.33	20220930	0.94	Y	096770	5000	4623 억	21609366	N	N	148519	N	N
66	20230719	160715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169500	-1000	5	-0.59	116451041800	687427	55.42	172600	172600	168200	221500	119400	170500	169401.10	23.45	5120	-84465	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	156729	10.12	0.76	12	0.74	16743.00	223892.00	213500	20220817	-20.61	142500	20220930	18.95	209000	-18.90	20230411	144000	17.71	20230104	213500	-20.61	20220817	142500	18.95	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	148519	N	N
67	20230719	150715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169800	-700	5	-0.41	110249618800	650855	52.47	172600	172600	168200	221500	119400	170500	169391.93	23.45	5120	-83728	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	157007	10.14	0.76	12	0.70	16743.00	223892.00	213500	20220817	-20.47	142500	20220930	19.16	209000	-18.76	20230411	144000	17.92	20230104	213500	-20.47	20220817	142500	19.16	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
68	20230719	140716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169000	-1500	5	-0.88	93785204600	553760	44.64	172600	172600	168200	221500	119400	170500	169360.68	23.45	5120	-80874	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	156267	10.09	0.75	12	0.60	16743.00	223892.00	213500	20220817	-20.84	142500	20220930	18.60	209000	-19.14	20230411	144000	17.36	20230104	213500	-20.84	20220817	142500	18.60	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
69	20230719	130709	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168600	-1900	5	-1.11	85270088300	503309	40.57	172600	172600	168200	221500	119400	170500	169418.90	23.45	5120	-72639	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	155897	10.07	0.75	12	0.54	16743.00	223892.00	213500	20220817	-21.03	142500	20220930	18.32	209000	-19.33	20230411	144000	17.08	20230104	213500	-21.03	20220817	142500	18.32	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
70	20230719	120717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168800	-1700	5	-1.00	78882081100	465453	37.52	172600	172600	168200	221500	119400	170500	169473.72	23.45	5120	-66140	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	156082	10.08	0.75	12	0.50	16743.00	223892.00	213500	20220817	-20.94	142500	20220930	18.46	209000	-19.23	20230411	144000	17.22	20230104	213500	-20.94	20220817	142500	18.46	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
71	20230719	110716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169100	-1400	5	-0.82	66854517700	394221	31.78	172600	172600	168200	221500	119400	170500	169586.32	23.45	5120	-52719	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	156359	10.10	0.76	12	0.43	16743.00	223892.00	213500	20220817	-20.80	142500	20220930	18.67	209000	-19.09	20230411	144000	17.43	20230104	213500	-20.80	20220817	142500	18.67	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
72	20230719	100711	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169100	-1400	5	-0.82	53837906200	317559	25.60	172600	172600	168200	221500	119400	170500	169536.61	23.45	5120	-56561	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	156359	10.10	0.76	12	0.34	16743.00	223892.00	213500	20220817	-20.80	142500	20220930	18.67	209000	-19.09	20230411	144000	17.43	20230104	213500	-20.80	20220817	142500	18.67	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
73	20230719	090711	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168300	-2200	5	-1.29	17447790100	102675	8.28	172600	172600	168300	221500	119400	170500	169932.04	23.45	5120	-32771	175566	173032	169866	167332	164166	174300	168600	4623	51050	5000	126170	100	1	92465564	155620	10.05	0.75	12	0.11	16743.00	223892.00	213500	20220817	-21.17	142500	20220930	18.11	209000	-19.47	20230411	144000	16.88	20230104	213500	-21.17	20220817	142500	18.11	20220930	0.95	Y	096770	5000	4623 억	21681864	N	N	131945	N	N
74	20230718	160710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170500	6500	2	3.96	209856168100	1234901	222.65	167200	172400	166700	213000	114800	164000	169936.95	23.42	1008	24983	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	157654	10.18	0.76	12	1.34	16743.00	223892.00	213500	20220817	-20.14	142500	20220930	19.65	209000	-18.42	20230411	144000	18.40	20230104	213500	-20.14	20220817	142500	19.65	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	131923	N	N
75	20230718	150709	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170200	6200	2	3.78	200018842500	1177139	212.23	167200	172400	166700	213000	114800	164000	169919.63	23.42	1008	27075	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	157376	10.17	0.76	12	1.27	16743.00	223892.00	213500	20220817	-20.28	142500	20220930	19.44	209000	-18.56	20230411	144000	18.19	20230104	213500	-20.28	20220817	142500	19.44	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
76	20230718	140706	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170800	6800	2	4.15	182848397600	1076455	194.08	167200	172400	166700	213000	114800	164000	169861.79	23.42	1008	31927	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	157931	10.20	0.76	12	1.16	16743.00	223892.00	213500	20220817	-20.00	142500	20220930	19.86	209000	-18.28	20230411	144000	18.61	20230104	213500	-20.00	20220817	142500	19.86	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
77	20230718	130707	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170300	6300	2	3.84	162238566900	955702	172.31	167200	172400	166700	213000	114800	164000	169758.71	23.42	1008	26822	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	157469	10.17	0.76	12	1.03	16743.00	223892.00	213500	20220817	-20.23	142500	20220930	19.51	209000	-18.52	20230411	144000	18.26	20230104	213500	-20.23	20220817	142500	19.51	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
78	20230718	120712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168900	4900	2	2.99	141755337300	834920	150.53	167200	172400	166700	213000	114800	164000	169783.35	23.42	1008	995	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	156174	10.09	0.75	12	0.90	16743.00	223892.00	213500	20220817	-20.89	142500	20220930	18.53	209000	-19.19	20230411	144000	17.29	20230104	213500	-20.89	20220817	142500	18.53	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
79	20230718	110713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168400	4400	2	2.68	128535919600	756406	136.38	167200	172400	166700	213000	114800	164000	169930.03	23.42	1008	-1408	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	155712	10.06	0.75	12	0.82	16743.00	223892.00	213500	20220817	-21.12	142500	20220930	18.18	209000	-19.43	20230411	144000	16.94	20230104	213500	-21.12	20220817	142500	18.18	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
80	20230718	100705	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168300	4300	2	2.62	100270167900	589012	106.20	167200	172400	166700	213000	114800	164000	170234.83	23.42	1008	26898	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	155620	10.05	0.75	12	0.64	16743.00	223892.00	213500	20220817	-21.17	142500	20220930	18.11	209000	-19.47	20230411	144000	16.88	20230104	213500	-21.17	20220817	142500	18.11	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
81	20230718	090705	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170800	6800	2	4.15	24576041900	145546	26.24	167200	171200	166700	213000	114800	164000	168855.12	23.42	1008	25429	168066	166032	163766	161732	159466	167050	162750	4623	49100	5000	121360	100	1	92465564	157931	10.20	0.76	12	0.16	16743.00	223892.00	213500	20220817	-20.00	142500	20220930	19.86	209000	-18.28	20230411	144000	18.61	20230104	213500	-20.00	20220817	142500	19.86	20220930	0.94	Y	096770	5000	4623 억	21654800	N	N	64961	N	N
82	20230717	160707	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164000	300	2	0.18	90255741600	550868	96.90	163700	165800	161500	212500	114600	163700	163842.45	23.46	1185	-46719	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	151644	9.80	0.73	12	0.60	16743.00	223892.00	213500	20220817	-23.19	142500	20220930	15.09	209000	-21.53	20230411	144000	13.89	20230104	213500	-23.19	20220817	142500	15.09	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	64961	N	N
83	20230717	150702	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164000	300	2	0.18	85113210600	519511	91.39	163700	165800	161500	212500	114600	163700	163833.34	23.46	1185	-47788	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	151644	9.80	0.73	12	0.56	16743.00	223892.00	213500	20220817	-23.19	142500	20220930	15.09	209000	-21.53	20230411	144000	13.89	20230104	213500	-23.19	20220817	142500	15.09	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
84	20230717	140705	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	-200	5	-0.12	75650650900	461752	81.23	163700	165800	161500	212500	114600	163700	163833.97	23.46	1185	-48759	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	151181	9.77	0.73	12	0.50	16743.00	223892.00	213500	20220817	-23.42	142500	20220930	14.74	209000	-21.77	20230411	144000	13.54	20230104	213500	-23.42	20220817	142500	14.74	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
85	20230717	130700	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162900	-800	5	-0.49	67736525400	413192	72.69	163700	165800	161500	212500	114600	163700	163934.79	23.46	1185	-39079	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	150626	9.73	0.73	12	0.45	16743.00	223892.00	213500	20220817	-23.70	142500	20220930	14.32	209000	-22.06	20230411	144000	13.12	20230104	213500	-23.70	20220817	142500	14.32	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
86	20230717	120708	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163900	200	2	0.12	58479465600	356506	62.71	163700	165800	161500	212500	114600	163700	164035.09	23.46	1185	-12062	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	151551	9.79	0.73	12	0.39	16743.00	223892.00	213500	20220817	-23.23	142500	20220930	15.02	209000	-21.58	20230411	144000	13.82	20230104	213500	-23.23	20220817	142500	15.02	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
87	20230717	110700	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165400	1700	2	1.04	48582869600	296440	52.15	163700	165600	161500	212500	114600	163700	163887.75	23.46	1185	-2352	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	152938	9.88	0.74	12	0.32	16743.00	223892.00	213500	20220817	-22.53	142500	20220930	16.07	209000	-20.86	20230411	144000	14.86	20230104	213500	-22.53	20220817	142500	16.07	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
88	20230717	100701	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164600	900	2	0.55	36232194000	221634	38.99	163700	165600	161500	212500	114600	163700	163477.52	23.46	1185	-10413	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	152198	9.83	0.74	12	0.24	16743.00	223892.00	213500	20220817	-22.90	142500	20220930	15.51	209000	-21.24	20230411	144000	14.31	20230104	213500	-22.90	20220817	142500	15.51	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
89	20230717	090700	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161900	-1800	5	-1.10	7056337800	43409	7.64	163700	163900	161800	212500	114600	163700	162552.60	23.46	1185	-11449	168033	165866	163733	161566	159433	164800	160500	4623	48950	5000	121130	100	1	92465564	149702	9.67	0.72	12	0.05	16743.00	223892.00	213500	20220817	-24.17	142500	20220930	13.61	209000	-22.54	20230411	144000	12.43	20230104	213500	-24.17	20220817	142500	13.61	20220930	0.92	Y	096770	5000	4623 억	21693801	N	N	56359	N	N
90	20230714	160700	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163700	-1700	5	-1.03	92779436400	566795	85.52	165100	165900	161600	215000	115800	165400	163691.34	23.48	-1485	25877	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	151366	9.78	0.73	12	0.61	16743.00	223892.00	213500	20220817	-23.33	142500	20220930	14.88	209000	-21.67	20230411	144000	13.68	20230104	213500	-23.33	20220817	142500	14.88	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	56352	N	N
91	20230714	150703	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163800	-1600	5	-0.97	85305896500	521153	78.63	165100	165900	161600	215000	115800	165400	163686.85	23.48	-1485	36478	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	151459	9.78	0.73	12	0.56	16743.00	223892.00	213500	20220817	-23.28	142500	20220930	14.95	209000	-21.63	20230411	144000	13.75	20230104	213500	-23.28	20220817	142500	14.95	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
92	20230714	140707	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164200	-1200	5	-0.73	73934596800	451828	68.17	165100	165900	161600	215000	115800	165400	163634.38	23.48	-1485	44969	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	151828	9.81	0.73	12	0.49	16743.00	223892.00	213500	20220817	-23.09	142500	20220930	15.23	209000	-21.44	20230411	144000	14.03	20230104	213500	-23.09	20220817	142500	15.23	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
93	20230714	130656	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164400	-1000	5	-0.60	64830484600	396475	59.82	165100	165900	161600	215000	115800	165400	163517.20	23.48	-1485	39921	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	152013	9.82	0.73	12	0.43	16743.00	223892.00	213500	20220817	-23.00	142500	20220930	15.37	209000	-21.34	20230411	144000	14.17	20230104	213500	-23.00	20220817	142500	15.37	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
94	20230714	120658	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163900	-1500	5	-0.91	57616888700	352594	53.20	165100	165900	161600	215000	115800	165400	163408.59	23.48	-1485	23859	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	151551	9.79	0.73	12	0.38	16743.00	223892.00	213500	20220817	-23.23	142500	20220930	15.02	209000	-21.58	20230411	144000	13.82	20230104	213500	-23.23	20220817	142500	15.02	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
95	20230714	110704	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164100	-1300	5	-0.79	50641636600	310079	46.79	165100	165900	161600	215000	115800	165400	163318.49	23.48	-1485	14744	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	151736	9.80	0.73	12	0.34	16743.00	223892.00	213500	20220817	-23.14	142500	20220930	15.16	209000	-21.48	20230411	144000	13.96	20230104	213500	-23.14	20220817	142500	15.16	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
96	20230714	100706	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163300	-2100	5	-1.27	40635303600	249012	37.57	165100	165900	161600	215000	115800	165400	163186.12	23.48	-1485	4229	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	150996	9.75	0.73	12	0.27	16743.00	223892.00	213500	20220817	-23.51	142500	20220930	14.60	209000	-21.87	20230411	144000	13.40	20230104	213500	-23.51	20220817	142500	14.60	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
97	20230714	090702	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164400	-1000	5	-0.60	6082087900	36830	5.56	165100	165900	164300	215000	115800	165400	165139.50	23.48	-1485	-3957	169800	167600	166200	164000	162600	166900	163300	4623	49600	5000	122390	100	1	92465564	152013	9.82	0.73	12	0.04	16743.00	223892.00	213500	20220817	-23.00	142500	20220930	15.37	209000	-21.34	20230411	144000	14.17	20230104	213500	-23.00	20220817	142500	15.37	20220930	0.94	Y	096770	5000	4623 억	21712965	N	N	76789	N	N
98	20230713	160659	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165400	-600	5	-0.36	109651838600	660553	151.37	167200	168400	164800	215500	116200	166000	166000.51	23.50	1561	-120078	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	152938	9.88	0.74	12	0.71	16743.00	223892.00	213500	20220817	-22.53	142500	20220930	16.07	209000	-20.86	20230411	144000	14.86	20230104	213500	-22.53	20220817	142500	16.07	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	76788	N	N
99	20230713	150655	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165000	-1000	5	-0.60	78221301300	470526	107.83	167200	168400	164900	215500	116200	166000	166242.31	23.50	1561	-69927	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	152568	9.85	0.74	12	0.51	16743.00	223892.00	213500	20220817	-22.72	142500	20220930	15.79	209000	-21.05	20230411	144000	14.58	20230104	213500	-22.72	20220817	142500	15.79	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
100	20230713	140653	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165400	-600	5	-0.36	63643268100	382435	87.64	167200	168400	164900	215500	116200	166000	166416.02	23.50	1561	-57543	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	152938	9.88	0.74	12	0.41	16743.00	223892.00	213500	20220817	-22.53	142500	20220930	16.07	209000	-20.86	20230411	144000	14.86	20230104	213500	-22.53	20220817	142500	16.07	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
101	20230713	130657	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165900	-100	5	-0.06	49363748400	296062	67.85	167200	168400	165600	215500	116200	166000	166734.76	23.50	1561	-39380	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	153400	9.91	0.74	12	0.32	16743.00	223892.00	213500	20220817	-22.30	142500	20220930	16.42	209000	-20.62	20230411	144000	15.21	20230104	213500	-22.30	20220817	142500	16.42	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
102	20230713	120652	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166000	0	3	0.00	43198521600	258975	59.35	167200	168400	165600	215500	116200	166000	166806.09	23.50	1561	-33943	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	153493	9.91	0.74	12	0.28	16743.00	223892.00	213500	20220817	-22.25	142500	20220930	16.49	209000	-20.57	20230411	144000	15.28	20230104	213500	-22.25	20220817	142500	16.49	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
103	20230713	110657	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166300	300	2	0.18	33780763400	202228	46.34	167200	168400	165700	215500	116200	166000	167043.51	23.50	1561	-20627	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	153770	9.93	0.74	12	0.22	16743.00	223892.00	213500	20220817	-22.11	142500	20220930	16.70	209000	-20.43	20230411	144000	15.49	20230104	213500	-22.11	20220817	142500	16.70	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
104	20230713	100653	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166500	500	2	0.30	22843297200	136499	31.28	167200	168400	166400	215500	116200	166000	167352.44	23.50	1561	-7554	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	153955	9.94	0.74	12	0.15	16743.00	223892.00	213500	20220817	-22.01	142500	20220930	16.84	209000	-20.33	20230411	144000	15.62	20230104	213500	-22.01	20220817	142500	16.84	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
105	20230713	090633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167400	1400	2	0.84	5210212700	31059	7.12	167200	168400	167200	215500	116200	166000	167758.11	23.50	1561	7432	168866	167432	165866	164432	162866	168150	165150	4623	49650	5000	122840	100	1	92465564	154787	10.00	0.75	12	0.03	16743.00	223892.00	213500	20220817	-21.59	142500	20220930	17.47	209000	-19.90	20230411	144000	16.25	20230104	213500	-21.59	20220817	142500	17.47	20220930	0.94	Y	096770	5000	4623 억	21731340	N	N	32262	N	N
106	20230712	160651	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166000	1500	2	0.91	71998578200	434408	96.81	165500	167300	164300	213500	115200	164500	165739.23	23.40	-1183	73122	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	153493	9.91	0.74	12	0.47	16743.00	223892.00	213500	20220817	-22.25	142500	20220930	16.49	209000	-20.57	20230411	144000	15.28	20230104	213500	-22.25	20220817	142500	16.49	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	32262	N	N
107	20230712	150647	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165900	1400	2	0.85	67474270300	407133	90.74	165500	167300	164300	213500	115200	164500	165730.29	23.40	-1183	68830	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	153400	9.91	0.74	12	0.44	16743.00	223892.00	213500	20220817	-22.30	142500	20220930	16.42	209000	-20.62	20230411	144000	15.21	20230104	213500	-22.30	20220817	142500	16.42	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
108	20230712	140646	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166000	1500	2	0.91	56090157400	338447	75.43	165500	167300	164300	213500	115200	164500	165728.04	23.40	-1183	58629	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	153493	9.91	0.74	12	0.37	16743.00	223892.00	213500	20220817	-22.25	142500	20220930	16.49	209000	-20.57	20230411	144000	15.28	20230104	213500	-22.25	20220817	142500	16.49	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
109	20230712	130648	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166100	1600	2	0.97	49224952400	297222	66.24	165500	167300	164300	213500	115200	164500	165616.79	23.40	-1183	52704	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	153585	9.92	0.74	12	0.32	16743.00	223892.00	213500	20220817	-22.20	142500	20220930	16.56	209000	-20.53	20230411	144000	15.35	20230104	213500	-22.20	20220817	142500	16.56	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
110	20230712	120649	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166800	2300	2	1.40	41186507700	248990	55.49	165500	167300	164300	213500	115200	164500	165414.30	23.40	-1183	44271	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	154233	9.96	0.75	12	0.27	16743.00	223892.00	213500	20220817	-21.87	142500	20220930	17.05	209000	-20.19	20230411	144000	15.83	20230104	213500	-21.87	20220817	142500	17.05	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
111	20230712	110648	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165100	600	2	0.36	27781464900	168252	37.50	165500	165900	164300	213500	115200	164500	165118.19	23.40	-1183	24504	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	152661	9.86	0.74	12	0.18	16743.00	223892.00	213500	20220817	-22.67	142500	20220930	15.86	209000	-21.00	20230411	144000	14.65	20230104	213500	-22.67	20220817	142500	15.86	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
112	20230712	100650	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165100	600	2	0.36	17643036300	106810	23.80	165500	165900	164300	213500	115200	164500	165181.50	23.40	-1183	16963	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	152661	9.86	0.74	12	0.12	16743.00	223892.00	213500	20220817	-22.67	142500	20220930	15.86	209000	-21.00	20230411	144000	14.65	20230104	213500	-22.67	20220817	142500	15.86	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
113	20230712	090651	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165400	900	2	0.55	3950266800	23883	5.32	165500	165900	164700	213500	115200	164500	165400.78	23.40	-1183	6163	168566	166532	164866	162832	161166	167550	163850	4623	49150	5000	121730	100	1	92465564	152938	9.88	0.74	12	0.03	16743.00	223892.00	213500	20220817	-22.53	142500	20220930	16.07	209000	-20.86	20230411	144000	14.86	20230104	213500	-22.53	20220817	142500	16.07	20220930	0.91	Y	096770	5000	4623 억	21641318	N	N	58441	N	N
114	20230711	160640	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164500	1400	2	0.86	72514513500	440146	82.07	163300	166900	163200	212000	114200	163100	164751.59	23.35	-1643	62530	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	152106	9.83	0.73	12	0.48	16743.00	223892.00	213500	20220817	-22.95	142500	20220930	15.44	209000	-21.29	20230411	144000	14.24	20230104	213500	-22.95	20220817	142500	15.44	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	58441	N	N
115	20230711	150639	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	400	2	0.25	66437580100	403140	75.17	163300	166900	163200	212000	114200	163100	164800.69	23.35	-1643	43027	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	151181	9.77	0.73	12	0.44	16743.00	223892.00	213500	20220817	-23.42	142500	20220930	14.74	209000	-21.77	20230411	144000	13.54	20230104	213500	-23.42	20220817	142500	14.74	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
116	20230711	140635	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163800	700	2	0.43	55018648100	333269	62.14	163300	166900	163300	212000	114200	163100	165088.40	23.35	-1643	30465	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	151459	9.78	0.73	12	0.36	16743.00	223892.00	213500	20220817	-23.28	142500	20220930	14.95	209000	-21.63	20230411	144000	13.75	20230104	213500	-23.28	20220817	142500	14.95	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
117	20230711	130627	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164700	1600	2	0.98	46501647200	281366	52.47	163300	166900	163300	212000	114200	163100	165271.79	23.35	-1643	32315	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	152291	9.84	0.74	12	0.30	16743.00	223892.00	213500	20220817	-22.86	142500	20220930	15.58	209000	-21.20	20230411	144000	14.38	20230104	213500	-22.86	20220817	142500	15.58	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
118	20230711	120644	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164500	1400	2	0.86	38557464100	233090	43.46	163300	166900	163300	212000	114200	163100	165419.77	23.35	-1643	29078	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	152106	9.83	0.73	12	0.25	16743.00	223892.00	213500	20220817	-22.95	142500	20220930	15.44	209000	-21.29	20230411	144000	14.24	20230104	213500	-22.95	20220817	142500	15.44	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
119	20230711	110645	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164900	1800	2	1.10	32387407200	195605	36.47	163300	166900	163300	212000	114200	163100	165576.81	23.35	-1643	31923	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	152476	9.85	0.74	12	0.21	16743.00	223892.00	213500	20220817	-22.76	142500	20220930	15.72	209000	-21.10	20230411	144000	14.51	20230104	213500	-22.76	20220817	142500	15.72	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
120	20230711	100643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166500	3400	2	2.08	23192272900	140030	26.11	163300	166900	163300	212000	114200	163100	165625.39	23.35	-1643	30549	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	153955	9.94	0.74	12	0.15	16743.00	223892.00	213500	20220817	-22.01	142500	20220930	16.84	209000	-20.33	20230411	144000	15.62	20230104	213500	-22.01	20220817	142500	16.84	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
121	20230711	090642	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164500	1400	2	0.86	3740764100	22728	4.24	163300	165200	163300	212000	114200	163100	164594.86	23.35	-1643	6115	168966	166032	164466	161532	159966	165250	160750	4623	48900	5000	120690	100	1	92465564	152106	9.83	0.73	12	0.02	16743.00	223892.00	213500	20220817	-22.95	142500	20220930	15.44	209000	-21.29	20230411	144000	14.24	20230104	213500	-22.95	20220817	142500	15.44	20220930	0.92	Y	096770	5000	4623 억	21587567	N	N	42740	N	N
122	20230710	160638	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163100	-2900	5	-1.75	88117160100	534531	116.59	166700	167400	162900	215500	116200	166000	164852.60	23.45	194	-5195	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	150811	9.74	0.73	12	0.58	16743.00	223892.00	213500	20220817	-23.61	142500	20220930	14.46	209000	-21.96	20230411	144000	13.26	20230104	213500	-23.61	20220817	142500	14.46	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	42718	N	N
123	20230710	150639	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	-2500	5	-1.51	80047214900	485054	105.80	166700	167400	163400	215500	116200	166000	165027.35	23.45	194	-14173	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	151181	9.77	0.73	12	0.52	16743.00	223892.00	213500	20220817	-23.42	142500	20220930	14.74	209000	-21.77	20230411	144000	13.54	20230104	213500	-23.42	20220817	142500	14.74	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
124	20230710	140632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164100	-1900	5	-1.14	67050077700	405702	88.49	166700	167400	163800	215500	116200	166000	165269.21	23.45	194	-17530	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	151736	9.80	0.73	12	0.44	16743.00	223892.00	213500	20220817	-23.14	142500	20220930	15.16	209000	-21.48	20230411	144000	13.96	20230104	213500	-23.14	20220817	142500	15.16	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
125	20230710	130625	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164300	-1700	5	-1.02	54491142000	329274	71.82	166700	167400	164200	215500	116200	166000	165488.69	23.45	194	-11659	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	151921	9.81	0.73	12	0.36	16743.00	223892.00	213500	20220817	-23.04	142500	20220930	15.30	209000	-21.39	20230411	144000	14.10	20230104	213500	-23.04	20220817	142500	15.30	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
126	20230710	120639	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164800	-1200	5	-0.72	45362457900	273816	59.73	166700	167400	164200	215500	116200	166000	165667.62	23.45	194	-6885	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	152383	9.84	0.74	12	0.30	16743.00	223892.00	213500	20220817	-22.81	142500	20220930	15.65	209000	-21.15	20230411	144000	14.44	20230104	213500	-22.81	20220817	142500	15.65	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
127	20230710	110639	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165500	-500	5	-0.30	37290754600	224939	49.06	166700	167400	164200	215500	116200	166000	165781.60	23.45	194	-5453	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	153031	9.88	0.74	12	0.24	16743.00	223892.00	213500	20220817	-22.48	142500	20220930	16.14	209000	-20.81	20230411	144000	14.93	20230104	213500	-22.48	20220817	142500	16.14	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
128	20230710	100640	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165800	-200	5	-0.12	27526081200	166066	36.22	166700	167400	164200	215500	116200	166000	165753.81	23.45	194	-10007	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	153308	9.90	0.74	12	0.18	16743.00	223892.00	213500	20220817	-22.34	142500	20220930	16.35	209000	-20.67	20230411	144000	15.14	20230104	213500	-22.34	20220817	142500	16.35	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
129	20230710	090633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165200	-800	5	-0.48	8242926400	49582	10.82	166700	167400	164800	215500	116200	166000	166248.55	23.45	194	-7185	170800	168400	166300	163900	161800	168250	163750	4623	49650	5000	122840	100	1	92465564	152753	9.87	0.74	12	0.05	16743.00	223892.00	213500	20220817	-22.62	142500	20220930	15.93	209000	-20.96	20230411	144000	14.72	20230104	213500	-22.62	20220817	142500	15.93	20220930	0.94	Y	096770	5000	4623 억	21678827	N	N	84183	N	N
130	20230707	160630	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166000	100	2	0.06	74153063000	447269	93.32	166000	168700	164200	215500	116200	165900	165790.39	23.49	-1433	-35719	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	153493	9.91	0.74	12	0.48	16743.00	223892.00	213500	20220817	-22.25	142500	20220930	16.49	209000	-20.57	20230411	144000	15.28	20230104	213500	-22.25	20220817	142500	16.49	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	84183	N	N
131	20230707	150632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165600	-300	5	-0.18	67764115800	408778	85.29	166000	168700	164200	215500	116200	165900	165772.36	23.49	-1433	-29373	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	153123	9.89	0.74	12	0.44	16743.00	223892.00	213500	20220817	-22.44	142500	20220930	16.21	209000	-20.77	20230411	144000	15.00	20230104	213500	-22.44	20220817	142500	16.21	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
132	20230707	140644	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164600	-1300	5	-0.78	59457121400	358533	74.81	166000	168700	164200	215500	116200	165900	165834.42	23.49	-1433	-20080	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	152198	9.83	0.74	12	0.39	16743.00	223892.00	213500	20220817	-22.90	142500	20220930	15.51	209000	-21.24	20230411	144000	14.31	20230104	213500	-22.90	20220817	142500	15.51	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
133	20230707	130637	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164600	-1300	5	-0.78	53551740000	322742	67.34	166000	168700	164200	215500	116200	165900	165927.41	23.49	-1433	-14719	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	152198	9.83	0.74	12	0.35	16743.00	223892.00	213500	20220817	-22.90	142500	20220930	15.51	209000	-21.24	20230411	144000	14.31	20230104	213500	-22.90	20220817	142500	15.51	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
134	20230707	120638	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164900	-1000	5	-0.60	49805946300	300049	62.60	166000	168700	164200	215500	116200	165900	165992.76	23.49	-1433	-11959	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	152476	9.85	0.74	12	0.32	16743.00	223892.00	213500	20220817	-22.76	142500	20220930	15.72	209000	-21.10	20230411	144000	14.51	20230104	213500	-22.76	20220817	142500	15.72	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
135	20230707	110639	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164600	-1300	5	-0.78	41840605800	251658	52.51	166000	168700	164500	215500	116200	165900	166260.02	23.49	-1433	-3916	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	152198	9.83	0.74	12	0.27	16743.00	223892.00	213500	20220817	-22.90	142500	20220930	15.51	209000	-21.24	20230411	144000	14.31	20230104	213500	-22.90	20220817	142500	15.51	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
136	20230707	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165200	-700	5	-0.42	30068583900	180494	37.66	166000	168700	165200	215500	116200	165900	166591.10	23.49	-1433	7793	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	152753	9.87	0.74	12	0.20	16743.00	223892.00	213500	20220817	-22.62	142500	20220930	15.93	209000	-20.96	20230411	144000	14.72	20230104	213500	-22.62	20220817	142500	15.93	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
137	20230707	090633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168100	2200	2	1.33	7528968200	44914	9.37	166000	168700	166000	215500	116200	165900	167636.91	23.49	-1433	5964	170300	168100	166700	164500	163100	167400	163800	4623	49650	5000	122760	100	1	92465564	155435	10.04	0.75	12	0.05	16743.00	223892.00	213500	20220817	-21.26	142500	20220930	17.96	209000	-19.57	20230411	144000	16.74	20230104	213500	-21.26	20220817	142500	17.96	20220930	0.96	Y	096770	5000	4623 억	21717087	N	N	60980	N	N
138	20230706	160632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165900	-1400	5	-0.84	79672302800	477659	80.86	168500	168900	165300	217000	117200	167300	166798.24	23.51	-814	-23307	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	153400	9.91	0.74	12	0.52	16743.00	223892.00	213500	20220817	-22.30	142500	20220930	16.42	209000	-20.62	20230411	144000	15.21	20230104	213500	-22.30	20220817	142500	16.42	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	60941	N	N
139	20230706	150633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165400	-1900	5	-1.14	72699829500	435588	73.73	168500	168900	165300	217000	117200	167300	166900.43	23.51	-814	-22150	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	152938	9.88	0.74	12	0.47	16743.00	223892.00	213500	20220817	-22.53	142500	20220930	16.07	209000	-20.86	20230411	144000	14.86	20230104	213500	-22.53	20220817	142500	16.07	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
140	20230706	140634	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166500	-800	5	-0.48	59944221400	358629	60.71	168500	168900	165500	217000	117200	167300	167148.28	23.51	-814	-21502	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	153955	9.94	0.74	12	0.39	16743.00	223892.00	213500	20220817	-22.01	142500	20220930	16.84	209000	-20.33	20230411	144000	15.62	20230104	213500	-22.01	20220817	142500	16.84	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
141	20230706	130633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166900	-400	5	-0.24	50283365800	300525	50.87	168500	168900	165500	217000	117200	167300	167318.41	23.51	-814	-21509	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	154325	9.97	0.75	12	0.33	16743.00	223892.00	213500	20220817	-21.83	142500	20220930	17.12	209000	-20.14	20230411	144000	15.90	20230104	213500	-21.83	20220817	142500	17.12	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
142	20230706	120631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167900	600	2	0.36	42352619100	253113	42.85	168500	168900	165500	217000	117200	167300	167326.92	23.51	-814	-19198	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	155250	10.03	0.75	12	0.27	16743.00	223892.00	213500	20220817	-21.36	142500	20220930	17.82	209000	-19.67	20230411	144000	16.60	20230104	213500	-21.36	20220817	142500	17.82	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
143	20230706	110637	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167300	0	3	0.00	36667146500	219246	37.11	168500	168900	165500	217000	117200	167300	167242.03	23.51	-814	-16620	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	154695	9.99	0.75	12	0.24	16743.00	223892.00	213500	20220817	-21.64	142500	20220930	17.40	209000	-19.95	20230411	144000	16.18	20230104	213500	-21.64	20220817	142500	17.40	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
144	20230706	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167100	-200	5	-0.12	24946482100	149509	25.31	168500	168900	165500	217000	117200	167300	166856.03	23.51	-814	-18867	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	154510	9.98	0.75	12	0.16	16743.00	223892.00	213500	20220817	-21.73	142500	20220930	17.26	209000	-20.05	20230411	144000	16.04	20230104	213500	-21.73	20220817	142500	17.26	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
145	20230706	090632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166200	-1100	5	-0.66	6545746300	39106	6.62	168500	168900	166200	217000	117200	167300	167384.73	23.51	-814	-8378	171900	169600	167100	164800	162300	170750	165950	4623	49900	5000	123800	100	1	92465564	153678	9.93	0.74	12	0.04	16743.00	223892.00	213500	20220817	-22.15	142500	20220930	16.63	209000	-20.48	20230411	144000	15.42	20230104	213500	-22.15	20220817	142500	16.63	20220930	0.95	Y	096770	5000	4623 억	21736752	N	N	89179	N	N
146	20230705	160629	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167300	600	2	0.36	98444207500	588409	72.34	166800	169400	164600	216500	116700	166700	167305.77	23.47	1124	-53946	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	154695	9.99	0.75	12	0.64	16743.00	223892.00	213500	20220817	-21.64	142500	20220930	17.40	209000	-19.95	20230411	144000	16.18	20230104	213500	-21.64	20220817	142500	17.40	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	89179	N	N
147	20230705	150627	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167400	700	2	0.42	91749107900	548383	67.42	166800	169400	164600	216500	116700	166700	167308.46	23.47	1124	-50787	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	154787	10.00	0.75	12	0.59	16743.00	223892.00	213500	20220817	-21.59	142500	20220930	17.47	209000	-19.90	20230411	144000	16.25	20230104	213500	-21.59	20220817	142500	17.47	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
148	20230705	140621	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168300	1600	2	0.96	74406307400	445097	54.72	166800	169400	164600	216500	116700	166700	167168.75	23.47	1124	-48063	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	155620	10.05	0.75	12	0.48	16743.00	223892.00	213500	20220817	-21.17	142500	20220930	18.11	209000	-19.47	20230411	144000	16.88	20230104	213500	-21.17	20220817	142500	18.11	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
149	20230705	130623	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168700	2000	2	1.20	64848530400	388238	47.73	166800	169400	164600	216500	116700	166700	167032.94	23.47	1124	-46096	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	155989	10.08	0.75	12	0.42	16743.00	223892.00	213500	20220817	-20.98	142500	20220930	18.39	209000	-19.28	20230411	144000	17.15	20230104	213500	-20.98	20220817	142500	18.39	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
150	20230705	120621	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167100	400	2	0.24	51764115200	310365	38.16	166800	168300	164600	216500	116700	166700	166784.64	23.47	1124	-37080	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	154510	9.98	0.75	12	0.34	16743.00	223892.00	213500	20220817	-21.73	142500	20220930	17.26	209000	-20.05	20230411	144000	16.04	20230104	213500	-21.73	20220817	142500	17.26	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
151	20230705	110628	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168200	1500	2	0.90	42754452800	256631	31.55	166800	168200	164600	216500	116700	166700	166598.94	23.47	1124	-24945	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	155527	10.05	0.75	12	0.28	16743.00	223892.00	213500	20220817	-21.22	142500	20220930	18.04	209000	-19.52	20230411	144000	16.81	20230104	213500	-21.22	20220817	142500	18.04	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
152	20230705	100623	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166700	0	3	0.00	30279320400	182113	22.39	166800	167800	164600	216500	116700	166700	166266.64	23.47	1124	-30072	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	154140	9.96	0.74	12	0.20	16743.00	223892.00	213500	20220817	-21.92	142500	20220930	16.98	209000	-20.24	20230411	144000	15.76	20230104	213500	-21.92	20220817	142500	16.98	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
153	20230705	090622	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165100	-1600	5	-0.96	8614405600	51986	6.39	166800	167200	164600	216500	116700	166700	165706.11	23.47	1124	-18132	172300	169500	167100	164300	161900	170900	165700	4623	49900	5000	123350	100	1	92465564	152661	9.86	0.74	12	0.06	16743.00	223892.00	213500	20220817	-22.67	142500	20220930	15.86	209000	-21.00	20230411	144000	14.65	20230104	213500	-22.67	20220817	142500	15.86	20220930	0.96	Y	096770	5000	4623 억	21699370	N	N	163497	N	N
154	20230704	160620	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166700	3200	2	1.96	135486350300	810468	114.40	166000	169900	164700	212500	114500	163500	167171.27	23.53	-160	-114311	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	154140	9.96	0.74	12	0.88	16743.00	223892.00	213500	20220817	-21.92	142500	20220930	16.98	209000	-20.24	20230411	144000	15.76	20230104	213500	-21.92	20220817	142500	16.98	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	163497	N	N
155	20230704	150613	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166300	2800	2	1.71	129011347800	771572	108.91	166000	169900	164700	212500	114500	163500	167205.89	23.53	-160	-96949	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	153770	9.93	0.74	12	0.83	16743.00	223892.00	213500	20220817	-22.11	142500	20220930	16.70	209000	-20.43	20230411	144000	15.49	20230104	213500	-22.11	20220817	142500	16.70	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
156	20230704	140619	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166800	3300	2	2.02	117373698300	701660	99.04	166000	169900	164700	212500	114500	163500	167280.07	23.53	-160	-76297	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	154233	9.96	0.75	12	0.76	16743.00	223892.00	213500	20220817	-21.87	142500	20220930	17.05	209000	-20.19	20230411	144000	15.83	20230104	213500	-21.87	20220817	142500	17.05	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
157	20230704	130609	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167500	4000	2	2.45	109768710700	656136	92.62	166000	169900	164700	212500	114500	163500	167295.72	23.53	-160	-67497	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	154880	10.00	0.75	12	0.71	16743.00	223892.00	213500	20220817	-21.55	142500	20220930	17.54	209000	-19.86	20230411	144000	16.32	20230104	213500	-21.55	20220817	142500	17.54	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
158	20230704	120615	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166400	2900	2	1.77	99367515100	593857	83.83	166000	169900	164700	212500	114500	163500	167325.72	23.53	-160	-55345	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	153863	9.94	0.74	12	0.64	16743.00	223892.00	213500	20220817	-22.06	142500	20220930	16.77	209000	-20.38	20230411	144000	15.56	20230104	213500	-22.06	20220817	142500	16.77	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
159	20230704	110611	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166100	2600	2	1.59	91362550800	545614	77.02	166000	169900	164700	212500	114500	163500	167449.12	23.53	-160	-43843	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	153585	9.92	0.74	12	0.59	16743.00	223892.00	213500	20220817	-22.20	142500	20220930	16.56	209000	-20.53	20230411	144000	15.35	20230104	213500	-22.20	20220817	142500	16.56	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
160	20230704	100609	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167900	4400	2	2.69	65477752300	389759	55.02	166000	169900	165000	212500	114500	163500	167995.59	23.53	-160	-22808	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	155250	10.03	0.75	12	0.42	16743.00	223892.00	213500	20220817	-21.36	142500	20220930	17.82	209000	-19.67	20230411	144000	16.60	20230104	213500	-21.36	20220817	142500	17.82	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
161	20230704	090609	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167100	3600	2	2.20	13766440500	82897	11.70	166000	167500	165000	212500	114500	163500	166067.09	23.53	-160	-6381	168500	166000	163200	160700	157900	167250	161950	4623	49000	5000	120990	100	1	92465564	154510	9.98	0.75	12	0.09	16743.00	223892.00	213500	20220817	-21.73	142500	20220930	17.26	209000	-20.05	20230411	144000	16.04	20230104	213500	-21.73	20220817	142500	17.26	20220930	0.95	Y	096770	5000	4623 억	21759832	N	N	103873	N	N
162	20230703	160601	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	5000	2	3.15	115020771000	703777	157.80	160500	165700	160400	206000	111000	158500	163433.90	23.59	-2125	-34094	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	151181	9.77	0.73	12	0.76	16743.00	223892.00	213500	20220817	-23.42	142500	20220930	14.74	209000	-21.77	20230411	144000	13.54	20230104	213500	-23.42	20220817	142500	14.74	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	103872	N	N
163	20230703	150608	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163300	4800	2	3.03	100432754600	614416	137.77	160500	165700	160400	206000	111000	158500	163461.01	23.59	-2125	-69947	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	150996	9.75	0.73	12	0.66	16743.00	223892.00	213500	20220817	-23.51	142500	20220930	14.60	209000	-21.87	20230411	144000	13.40	20230104	213500	-23.51	20220817	142500	14.60	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N
164	20230703	140608	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	5000	2	3.15	88309935200	540238	121.13	160500	165700	160400	206000	111000	158500	163465.43	23.59	-2125	-58136	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	151181	9.77	0.73	12	0.58	16743.00	223892.00	213500	20220817	-23.42	142500	20220930	14.74	209000	-21.77	20230411	144000	13.54	20230104	213500	-23.42	20220817	142500	14.74	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N
165	20230703	130602	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164600	6100	2	3.85	76856516800	470588	105.52	160500	165700	160400	206000	111000	158500	163320.80	23.59	-2125	-46435	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	152198	9.83	0.74	12	0.51	16743.00	223892.00	213500	20220817	-22.90	142500	20220930	15.51	209000	-21.24	20230411	144000	14.31	20230104	213500	-22.90	20220817	142500	15.51	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N
166	20230703	120610	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163700	5200	2	3.28	66443774400	407147	91.29	160500	165700	160400	206000	111000	158500	163194.28	23.59	-2125	-40188	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	151366	9.78	0.73	12	0.44	16743.00	223892.00	213500	20220817	-23.33	142500	20220930	14.88	209000	-21.67	20230411	144000	13.68	20230104	213500	-23.33	20220817	142500	14.88	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N
167	20230703	110605	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164700	6200	2	3.91	58219490000	357073	80.06	160500	165700	160400	206000	111000	158500	163047.24	23.59	-2125	-32755	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	152291	9.84	0.74	12	0.39	16743.00	223892.00	213500	20220817	-22.86	142500	20220930	15.58	209000	-21.20	20230411	144000	14.38	20230104	213500	-22.86	20220817	142500	15.58	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N
168	20230703	100555	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164100	5600	2	3.53	40161307800	247430	55.48	160500	164100	160400	206000	111000	158500	162314.76	23.59	-2125	-22594	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	151736	9.80	0.73	12	0.27	16743.00	223892.00	213500	20220817	-23.14	142500	20220930	15.16	209000	-21.48	20230411	144000	13.96	20230104	213500	-23.14	20220817	142500	15.16	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N
169	20230703	090601	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161800	3300	2	2.08	10195675400	63087	14.15	160500	162500	160400	206000	111000	158500	161615.95	23.59	-2125	-8515	161433	159966	158933	157466	156433	160700	158200	4623	47500	5000	117290	100	1	92465564	149609	9.66	0.72	12	0.07	16743.00	223892.00	213500	20220817	-24.22	142500	20220930	13.54	209000	-22.58	20230411	144000	12.36	20230104	213500	-24.22	20220817	142500	13.54	20220930	0.95	Y	096770	5000	4623 억	21813006	N	N	56318	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History