KissMeData/069260/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	160620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	400	2	1.83	3808450900	170597	282.33	21950	22800	21800	28300	15300	21800	22324.53	7.03	0	17449	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	9075	11.09	1.15	12	0.42	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	9318	N	N
3	20230731	150621	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	450	2	2.06	3496197750	156545	259.07	21950	22800	21800	28300	15300	21800	22333.50	7.03	0	15333	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	9095	11.12	1.15	12	0.38	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
4	20230731	140622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	200	2	0.92	3202124350	143228	237.03	21950	22800	21800	28300	15300	21800	22356.83	7.03	0	12539	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	8993	10.99	1.14	12	0.35	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
5	20230731	130622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	250	2	1.15	2888565500	129004	213.49	21950	22800	21800	28300	15300	21800	22391.29	7.03	0	12839	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	9014	11.02	1.14	12	0.32	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
6	20230731	120628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	450	2	2.06	2487043250	110878	183.50	21950	22800	21800	28300	15300	21800	22430.45	7.03	0	11582	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	9095	11.12	1.15	12	0.27	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
7	20230731	110631	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	650	2	2.98	2123847250	94654	156.65	21950	22800	21800	28300	15300	21800	22438.01	7.03	0	12777	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	9177	11.22	1.16	12	0.23	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
8	20230731	100628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	600	2	2.75	1254171050	56009	92.69	21950	22800	21800	28300	15300	21800	22392.31	7.03	0	18346	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	9157	11.19	1.16	12	0.14	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
9	20230731	090621	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	150	2	0.69	7902000	360	0.60	21950	21950	21950	28300	15300	21800	21950.00	7.03	0	-1764	22300	22050	21850	21600	21400	22175	21725	409	6500	1000	16560	50	1	40878588	8973	10.97	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.59	Y	069260	1000	408 억	2873177	N	N	2868	N	N
10	20230728	160623	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-150	5	-0.68	1316059700	60171	43.86	21750	22100	21650	28500	15400	21950	21872.59	7.03	0	-2468	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8912	10.89	1.13	12	0.15	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	2868	N	N
11	20230728	150623	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-100	5	-0.46	1172428750	53586	39.06	21750	22100	21650	28500	15400	21950	21879.38	7.03	0	-3059	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8932	10.92	1.13	12	0.13	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
12	20230728	140619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	0	3	0.00	868809400	39688	28.93	21750	22100	21650	28500	15400	21950	21890.98	7.03	0	-2595	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8973	10.97	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
13	20230728	130622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	745037050	34048	24.82	21750	22100	21650	28500	15400	21950	21881.96	7.03	0	-987	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8952	10.94	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
14	20230728	120620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	0	3	0.00	532409950	24361	17.76	21750	22100	21650	28500	15400	21950	21855.01	7.03	0	1525	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8973	10.97	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
15	20230728	110626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-100	5	-0.46	446300600	20427	14.89	21750	22100	21650	28500	15400	21950	21848.56	7.03	0	1743	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8932	10.92	1.13	12	0.05	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
16	20230728	100617	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	240088250	11026	8.04	21750	22000	21650	28500	15400	21950	21774.72	7.03	0	1008	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8952	10.94	1.13	12	0.03	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
17	20230728	090623	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-250	5	-1.14	36236700	1666	1.21	21750	21800	21700	28500	15400	21950	21750.60	7.03	0	-392	22316	22132	21916	21732	21516	22225	21825	409	6550	1000	16680	50	1	40878588	8871	10.84	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.62	Y	069260	1000	408 억	2873874	N	N	5957	N	N
18	20230727	160619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	0	3	0.00	3003120900	137164	79.79	21850	22100	21700	28500	15400	21950	21894.37	7.15	61401	-19186	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8973	10.97	1.13	12	0.34	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	5957	N	N
19	20230727	150620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	2716924500	124104	72.20	21850	22100	21700	28500	15400	21950	21892.32	7.15	61401	-16471	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8952	10.94	1.13	12	0.30	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
20	20230727	140616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	2433695450	111151	64.66	21850	22100	21700	28500	15400	21950	21895.40	7.15	61401	-14626	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8952	10.94	1.13	12	0.27	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
21	20230727	130616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-250	5	-1.14	2046861900	93420	54.35	21850	22100	21700	28500	15400	21950	21910.32	7.15	61401	-20665	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8871	10.84	1.12	12	0.23	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
22	20230727	120619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	1407007950	64048	37.26	21850	22100	21800	28500	15400	21950	21968.02	7.15	61401	-18168	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8952	10.94	1.13	12	0.16	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
23	20230727	110620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	50	2	0.23	666533300	30332	17.65	21850	22100	21800	28500	15400	21950	21974.59	7.15	61401	1599	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8993	10.99	1.14	12	0.07	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
24	20230727	100617	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	50	2	0.23	375783950	17100	9.95	21850	22100	21800	28500	15400	21950	21975.67	7.15	61401	-3147	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8993	10.99	1.14	12	0.04	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
25	20230727	090616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	0	3	0.00	41061300	1873	1.09	21850	22100	21850	28500	15400	21950	21922.74	7.15	61401	-429	22450	22200	21950	21700	21450	22075	21575	409	6550	1000	16680	50	1	40878588	8973	10.97	1.13	12	0.00	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.62	Y	069260	1000	408 억	2924285	N	N	6878	N	N
26	20230726	160615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-250	5	-1.13	3758847000	171395	203.24	22200	22200	21700	28850	15550	22200	21930.90	7.00	0	61483	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8973	10.97	1.13	12	0.42	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	6878	N	N
27	20230726	150619	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-350	5	-1.58	3577422800	163117	193.42	22200	22200	21700	28850	15550	22200	21931.64	7.00	0	61722	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8932	10.92	1.13	12	0.40	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
28	20230726	140615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-200	5	-0.90	3266015300	148900	176.56	22200	22200	21700	28850	15550	22200	21934.29	7.00	0	57098	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8993	10.99	1.14	12	0.36	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
29	20230726	130614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-400	5	-1.80	2559933550	116702	138.38	22200	22200	21700	28850	15550	22200	21935.64	7.00	0	56341	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8912	10.89	1.13	12	0.29	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
30	20230726	120615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-250	5	-1.13	2211049250	100755	119.47	22200	22200	21700	28850	15550	22200	21944.81	7.00	0	49498	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8973	10.97	1.13	12	0.25	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
31	20230726	110611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-350	5	-1.58	1773641850	80722	95.72	22200	22200	21700	28850	15550	22200	21972.22	7.00	0	40883	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8932	10.92	1.13	12	0.20	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
32	20230726	100616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-300	5	-1.35	1236857850	56149	66.58	22200	22200	21800	28850	15550	22200	22028.14	7.00	0	26388	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	8952	10.94	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
33	20230726	090611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-100	5	-0.45	99665600	4504	5.34	22200	22200	22050	28850	15550	22200	22128.24	7.00	0	-32	22600	22400	22250	22050	21900	22325	21975	409	6650	1000	16870	50	1	40878588	9034	11.04	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.62	Y	069260	1000	408 억	2862884	N	N	2581	N	N
34	20230725	160609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	-250	5	-1.11	1864115400	83832	100.57	22400	22450	22100	29150	15750	22450	22236.33	6.97	0	7991	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9075	11.09	1.15	12	0.21	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	2581	N	N
35	20230725	150604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-300	5	-1.34	1740013000	78241	93.87	22400	22450	22100	29150	15750	22450	22239.15	6.97	0	7358	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9055	11.07	1.14	12	0.19	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
36	20230725	140606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-300	5	-1.34	1436041150	64526	77.41	22400	22450	22100	29150	15750	22450	22255.23	6.97	0	9734	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9055	11.07	1.14	12	0.16	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
37	20230725	130611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-150	5	-0.67	1233911100	55449	66.52	22400	22450	22100	29150	15750	22450	22253.08	6.97	0	10178	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9116	11.14	1.15	12	0.14	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
38	20230725	120610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-300	5	-1.34	1121907600	50403	60.47	22400	22450	22100	29150	15750	22450	22258.75	6.97	0	9137	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9055	11.07	1.14	12	0.12	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
39	20230725	110608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-150	5	-0.67	859037100	38580	46.29	22400	22450	22100	29150	15750	22450	22266.38	6.97	0	8866	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9116	11.14	1.15	12	0.09	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
40	20230725	100608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-150	5	-0.67	590974250	26519	31.82	22400	22450	22150	29150	15750	22450	22284.94	6.97	0	11719	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9116	11.14	1.15	12	0.06	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
41	20230725	090606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-50	5	-0.22	62445050	2791	3.35	22400	22450	22300	29150	15750	22450	22373.72	6.97	0	459	22883	22666	22483	22266	22083	22575	22175	409	6700	1000	17060	50	1	40878588	9157	11.19	1.16	12	0.01	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.70	Y	069260	1000	408 억	2848540	N	N	1603	N	N
42	20230724	160610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	-250	5	-1.10	1871086100	83243	144.98	22700	22700	22300	29500	15900	22700	22477.41	6.93	1075	14762	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9177	11.22	1.16	12	0.20	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1603	N	N
43	20230724	150606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-200	5	-0.88	1792230650	79732	138.86	22700	22700	22300	29500	15900	22700	22478.19	6.93	1075	13917	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9198	11.24	1.16	12	0.20	2001.00	19362.00	24200	20230419	-7.02	18600	20230103	20.97	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	18600	20.97	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
44	20230724	140604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-100	5	-0.44	1651159400	73467	127.95	22700	22700	22300	29500	15900	22700	22474.84	6.93	1075	13893	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9239	11.29	1.17	12	0.18	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
45	20230724	130604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-100	5	-0.44	1405128500	62558	108.95	22700	22700	22300	29500	15900	22700	22461.21	6.93	1075	13808	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9239	11.29	1.17	12	0.15	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
46	20230724	120605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-100	5	-0.44	1187530800	52888	92.11	22700	22700	22300	29500	15900	22700	22453.69	6.93	1075	11056	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9239	11.29	1.17	12	0.13	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
47	20230724	110609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-150	5	-0.66	953512900	42522	74.06	22700	22700	22300	29500	15900	22700	22423.99	6.93	1075	5409	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9218	11.27	1.16	12	0.10	2001.00	19362.00	24200	20230419	-6.82	18600	20230103	21.24	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18600	21.24	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
48	20230724	100602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-350	5	-1.54	578000550	25787	44.91	22700	22700	22300	29500	15900	22700	22414.42	6.93	1075	-3979	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9136	11.17	1.15	12	0.06	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
49	20230724	090606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-350	5	-1.54	169916750	7570	13.18	22700	22700	22350	29500	15900	22700	22446.07	6.93	1075	-4825	23100	22900	22650	22450	22200	23000	22550	409	6800	1000	17250	50	1	40878588	9136	11.17	1.15	12	0.02	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.69	Y	069260	1000	408 억	2834476	N	N	1891	N	N
50	20230721	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-150	5	-0.66	1297134350	57333	61.68	22650	22850	22400	29700	16000	22850	22624.39	6.95	-1055	4623	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9279	11.34	1.17	12	0.14	2001.00	19362.00	24200	20230419	-6.20	18600	20230103	22.04	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18600	22.04	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	1891	N	N
51	20230721	150603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-150	5	-0.66	1184606800	52369	56.34	22650	22850	22400	29700	16000	22850	22620.19	6.95	-1055	6281	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9279	11.34	1.17	12	0.13	2001.00	19362.00	24200	20230419	-6.20	18600	20230103	22.04	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18600	22.04	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
52	20230721	140600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	1025848000	45364	48.81	22650	22850	22400	29700	16000	22850	22613.47	6.95	-1055	8506	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.11	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
53	20230721	130602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-250	5	-1.09	904544150	40001	43.04	22650	22850	22400	29700	16000	22850	22612.78	6.95	-1055	9129	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9239	11.29	1.17	12	0.10	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
54	20230721	120608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	-100	5	-0.44	788469450	34890	37.54	22650	22850	22400	29700	16000	22850	22598.41	6.95	-1055	9149	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9300	11.37	1.17	12	0.09	2001.00	19362.00	24200	20230419	-5.99	18600	20230103	22.31	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	18600	22.31	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
55	20230721	110605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	-100	5	-0.44	672989750	29797	32.06	22650	22850	22400	29700	16000	22850	22585.43	6.95	-1055	7605	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9300	11.37	1.17	12	0.07	2001.00	19362.00	24200	20230419	-5.99	18600	20230103	22.31	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	18600	22.31	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
56	20230721	100604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	-100	5	-0.44	498795950	22135	23.81	22650	22750	22400	29700	16000	22850	22533.64	6.95	-1055	5187	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9300	11.37	1.17	12	0.05	2001.00	19362.00	24200	20230419	-5.99	18600	20230103	22.31	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	18600	22.31	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
57	20230721	090605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	37505050	1654	1.78	22650	22750	22600	29700	16000	22850	22670.59	6.95	-1055	601	23450	23150	22800	22500	22150	22975	22325	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.00	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.68	Y	069260	1000	408 억	2842492	N	N	6337	N	N
58	20230720	160559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	-200	5	-0.87	2100784650	92331	29.09	23050	23100	22450	29950	16150	23050	22752.60	6.99	0	-4176	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9341	11.42	1.18	12	0.23	2001.00	19362.00	24200	20230419	-5.58	18550	20220719	23.18	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	6337	N	N
59	20230720	150559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	-150	5	-0.65	1854677050	81581	25.71	23050	23100	22450	29950	16150	23050	22734.18	6.99	0	-4719	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9361	11.44	1.18	12	0.20	2001.00	19362.00	24200	20230419	-5.37	18550	20220719	23.45	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18600	23.12	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
60	20230720	140558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-250	5	-1.08	1610525400	70903	22.34	23050	23100	22450	29950	16150	23050	22714.49	6.99	0	-3064	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9320	11.39	1.18	12	0.17	2001.00	19362.00	24200	20230419	-5.79	18550	20220719	22.91	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
61	20230720	130558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	-200	5	-0.87	1341752850	59155	18.64	23050	23100	22450	29950	16150	23050	22681.99	6.99	0	-2361	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9341	11.42	1.18	12	0.14	2001.00	19362.00	24200	20230419	-5.58	18550	20220719	23.18	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
62	20230720	120603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-250	5	-1.08	1220321900	53843	16.97	23050	23100	22450	29950	16150	23050	22664.45	6.99	0	-4604	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9320	11.39	1.18	12	0.13	2001.00	19362.00	24200	20230419	-5.79	18550	20220719	22.91	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
63	20230720	110601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-250	5	-1.08	1099692950	48563	15.30	23050	23100	22450	29950	16150	23050	22644.67	6.99	0	-7695	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9320	11.39	1.18	12	0.12	2001.00	19362.00	24200	20230419	-5.79	18550	20220719	22.91	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
64	20230720	100556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-400	5	-1.74	861745500	38065	11.99	23050	23100	22450	29950	16150	23050	22638.79	6.99	0	-10497	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9259	11.32	1.17	12	0.09	2001.00	19362.00	24200	20230419	-6.40	18550	20220719	22.10	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
65	20230720	090556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-500	5	-2.17	385044700	16929	5.33	23050	23100	22500	29950	16150	23050	22744.68	6.99	0	-5021	24250	23650	23150	22550	22050	23950	22850	409	6900	1000	17510	50	1	40878588	9218	11.27	1.16	12	0.04	2001.00	19362.00	24200	20230419	-6.82	18550	20220719	21.56	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18600	21.24	20230103	0.68	Y	069260	1000	408 억	2858886	N	N	8760	N	N
66	20230719	160608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23050	500	2	2.22	7283759650	313010	503.09	22650	23750	22650	29300	15800	22550	23270.05	6.84	0	61271	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9423	11.52	1.19	12	0.77	2001.00	19362.00	24200	20230419	-4.75	18450	20220718	24.93	24200	-4.75	20230419	18600	23.92	20230103	24200	-4.75	20230419	18550	24.26	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	8760	N	N
67	20230719	150607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	400	2	1.77	6840017900	293727	472.09	22650	23750	22650	29300	15800	22550	23286.99	6.84	0	56274	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9382	11.47	1.19	12	0.72	2001.00	19362.00	24200	20230419	-5.17	18450	20220718	24.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18550	23.72	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
68	20230719	140608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23150	600	2	2.66	6168675950	264514	425.14	22650	23750	22650	29300	15800	22550	23320.79	6.84	0	47815	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9463	11.57	1.20	12	0.65	2001.00	19362.00	24200	20230419	-4.34	18450	20220718	25.47	24200	-4.34	20230419	18600	24.46	20230103	24200	-4.34	20230419	18550	24.80	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
69	20230719	130602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23250	700	2	3.10	5793073300	248273	399.04	22650	23750	22650	29300	15800	22550	23333.48	6.84	0	48890	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9504	11.62	1.20	12	0.61	2001.00	19362.00	24200	20230419	-3.93	18450	20220718	26.02	24200	-3.93	20230419	18600	25.00	20230103	24200	-3.93	20230419	18550	25.34	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
70	20230719	120607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23100	550	2	2.44	5375155400	230243	370.06	22650	23750	22650	29300	15800	22550	23345.58	6.84	0	50556	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9443	11.54	1.19	12	0.56	2001.00	19362.00	24200	20230419	-4.55	18450	20220718	25.20	24200	-4.55	20230419	18600	24.19	20230103	24200	-4.55	20230419	18550	24.53	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
71	20230719	110608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23100	550	2	2.44	4897388000	209537	336.78	22650	23750	22650	29300	15800	22550	23372.43	6.84	0	53168	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9443	11.54	1.19	12	0.51	2001.00	19362.00	24200	20230419	-4.55	18450	20220718	25.20	24200	-4.55	20230419	18600	24.19	20230103	24200	-4.55	20230419	18550	24.53	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
72	20230719	100603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23450	900	2	3.99	4118056650	176044	282.95	22650	23750	22650	29300	15800	22550	23392.20	6.84	0	54652	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9586	11.72	1.21	12	0.43	2001.00	19362.00	24200	20230419	-3.10	18450	20220718	27.10	24200	-3.10	20230419	18600	26.08	20230103	24200	-3.10	20230419	18550	26.42	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
73	20230719	090602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23050	500	2	2.22	255717900	11141	17.91	22650	23050	22650	29300	15800	22550	22952.87	6.84	0	2316	23183	22866	22683	22366	22183	22775	22275	409	6750	1000	17130	50	1	40878588	9423	11.52	1.19	12	0.03	2001.00	19362.00	24200	20230419	-4.75	18450	20220718	24.93	24200	-4.75	20230419	18600	23.92	20230103	24200	-4.75	20230419	18550	24.26	20220719	0.67	Y	069260	1000	408 억	2795349	N	N	2119	N	N
74	20230718	160603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-250	5	-1.10	1408223750	62039	51.43	22950	23000	22500	29600	16000	22800	22699.44	6.82	0	5978	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9218	11.27	1.16	12	0.15	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18450	22.22	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	2119	N	N
75	20230718	150602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-100	5	-0.44	1295474050	57056	47.30	22950	23000	22500	29600	16000	22800	22705.31	6.82	0	6460	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9279	11.34	1.17	12	0.14	2001.00	19362.00	24200	20230419	-6.20	17900	20220715	26.82	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18450	23.04	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
76	20230718	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-250	5	-1.10	1144634850	50384	41.77	22950	23000	22500	29600	16000	22800	22718.22	6.82	0	5927	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9218	11.27	1.16	12	0.12	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18450	22.22	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
77	20230718	130559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-200	5	-0.88	867921950	38156	31.63	22950	23000	22600	29600	16000	22800	22746.67	6.82	0	3735	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9239	11.29	1.17	12	0.09	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18450	22.49	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
78	20230718	120604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-100	5	-0.44	700064700	30739	25.48	22950	23000	22600	29600	16000	22800	22774.48	6.82	0	2960	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9279	11.34	1.17	12	0.08	2001.00	19362.00	24200	20230419	-6.20	17900	20220715	26.82	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18450	23.04	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
79	20230718	110604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-100	5	-0.44	566316350	24841	20.59	22950	23000	22600	29600	16000	22800	22797.65	6.82	0	3220	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9279	11.34	1.17	12	0.06	2001.00	19362.00	24200	20230419	-6.20	17900	20220715	26.82	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18450	23.04	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
80	20230718	100558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	0	3	0.00	310856150	13600	11.27	22950	23000	22700	29600	16000	22800	22857.07	6.82	0	1623	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9320	11.39	1.18	12	0.03	2001.00	19362.00	24200	20230419	-5.79	17900	20220715	27.37	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18450	23.58	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
81	20230718	090558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	150	2	0.66	78617950	3432	2.84	22950	23000	22800	29600	16000	22800	22907.33	6.82	0	1142	23300	23050	22750	22500	22200	23075	22525	409	6800	1000	17320	50	1	40878588	9382	11.47	1.19	12	0.01	2001.00	19362.00	24200	20230419	-5.17	17900	20220715	28.21	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18450	24.39	20220718	0.68	Y	069260	1000	408 억	2789943	N	N	10093	N	N
82	20230717	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-150	5	-0.65	2732907650	120582	69.53	22800	23000	22450	29800	16100	22950	22664.26	6.85	0	-27802	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9320	11.39	1.18	12	0.29	2001.00	19362.00	24200	20230419	-5.79	17900	20220715	27.37	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18450	23.58	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	10092	N	N
83	20230717	150556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-150	5	-0.65	2588167350	114231	65.87	22800	23000	22450	29800	16100	22950	22657.31	6.85	0	-28646	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9320	11.39	1.18	12	0.28	2001.00	19362.00	24200	20230419	-5.79	17900	20220715	27.37	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18450	23.58	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
84	20230717	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-300	5	-1.31	2059429850	90967	52.45	22800	23000	22450	29800	16100	22950	22639.31	6.85	0	-23901	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9259	11.32	1.17	12	0.22	2001.00	19362.00	24200	20230419	-6.40	17900	20220715	26.54	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18450	22.76	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
85	20230717	130554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-450	5	-1.96	1711967950	75612	43.60	22800	23000	22450	29800	16100	22950	22641.48	6.85	0	-20075	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9198	11.24	1.16	12	0.18	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	18450	21.95	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
86	20230717	120601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	-500	5	-2.18	1456667000	64281	37.07	22800	23000	22450	29800	16100	22950	22660.93	6.85	0	-15267	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9177	11.22	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18450	21.68	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
87	20230717	110554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-400	5	-1.74	1039030200	45711	26.36	22800	23000	22500	29800	16100	22950	22730.42	6.85	0	-8599	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9218	11.27	1.16	12	0.11	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18450	22.22	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
88	20230717	100556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-250	5	-1.09	527568700	23124	13.33	22800	23000	22650	29800	16100	22950	22814.77	6.85	0	-2218	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9279	11.34	1.17	12	0.06	2001.00	19362.00	24200	20230419	-6.20	17900	20220715	26.82	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18450	23.04	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
89	20230717	090553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	-50	5	-0.22	64398800	2818	1.62	22800	23000	22800	29800	16100	22950	22852.66	6.85	0	-449	23450	23200	22800	22550	22150	23325	22675	409	6850	1000	17440	50	1	40878588	9361	11.44	1.18	12	0.01	2001.00	19362.00	24200	20230419	-5.37	17900	20220715	27.93	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18450	24.12	20220718	0.68	Y	069260	1000	408 억	2800974	N	N	2205	N	N
90	20230714	160553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	650	2	2.91	3948205850	173090	159.13	22500	23050	22400	28950	15650	22300	22809.98	6.71	0	58595	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9382	11.47	1.19	12	0.42	2001.00	19362.00	24200	20230419	-5.17	17900	20220715	28.21	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	17900	28.21	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	2205	N	N
91	20230714	150558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	550	2	2.47	3723726700	163298	150.12	22500	23050	22400	28950	15650	22300	22803.26	6.71	0	55269	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9341	11.42	1.18	12	0.40	2001.00	19362.00	24200	20230419	-5.58	17900	20220715	27.65	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	17900	27.65	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
92	20230714	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	600	2	2.69	3343065000	146659	134.83	22500	23050	22400	28950	15650	22300	22794.82	6.71	0	49377	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9361	11.44	1.18	12	0.36	2001.00	19362.00	24200	20230419	-5.37	17900	20220715	27.93	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	17900	27.93	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
93	20230714	130551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	500	2	2.24	2801163400	122969	113.05	22500	23050	22400	28950	15650	22300	22779.43	6.71	0	44612	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9320	11.39	1.18	12	0.30	2001.00	19362.00	24200	20230419	-5.79	17900	20220715	27.37	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	17900	27.37	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
94	20230714	120553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	500	2	2.24	2472474050	108565	99.81	22500	23050	22400	28950	15650	22300	22774.14	6.71	0	37848	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9320	11.39	1.18	12	0.27	2001.00	19362.00	24200	20230419	-5.79	17900	20220715	27.37	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	17900	27.37	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
95	20230714	110556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	650	2	2.91	1850299250	81299	74.74	22500	23050	22400	28950	15650	22300	22759.19	6.71	0	23048	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9382	11.47	1.19	12	0.20	2001.00	19362.00	24200	20230419	-5.17	17900	20220715	28.21	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	17900	28.21	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
96	20230714	100559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	400	2	1.79	700180200	30939	28.44	22500	22750	22400	28950	15650	22300	22630.99	6.71	0	18550	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9279	11.34	1.17	12	0.08	2001.00	19362.00	24200	20230419	-6.20	17900	20220715	26.82	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	17900	26.82	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
97	20230714	090556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	300	2	1.35	52549400	2334	2.15	22500	22600	22400	28950	15650	22300	22514.74	6.71	0	1047	22766	22532	22366	22132	21966	22450	22050	409	6650	1000	16940	50	1	40878588	9239	11.29	1.17	12	0.01	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.71	Y	069260	1000	408 억	2743597	N	N	1937	N	N
98	20230713	160553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-50	5	-0.22	2436547050	108757	134.04	22400	22600	22200	29050	15650	22350	22403.60	6.71	0	-22492	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9116	11.14	1.15	12	0.27	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1937	N	N
99	20230713	150549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	100	2	0.45	2058125250	91816	113.16	22400	22600	22200	29050	15650	22350	22415.76	6.71	0	-16566	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9177	11.22	1.16	12	0.22	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
100	20230713	140549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	0	3	0.00	1654777650	73835	91.00	22400	22600	22200	29050	15650	22350	22411.83	6.71	0	-9820	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9136	11.17	1.15	12	0.18	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
101	20230713	130551	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	1183461500	52725	64.98	22400	22600	22250	29050	15650	22350	22445.93	6.71	0	-3855	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.13	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
102	20230713	120546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	941811400	41943	51.69	22400	22600	22250	29050	15650	22350	22454.55	6.71	0	-28	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.10	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
103	20230713	110552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	250	2	1.12	647275700	28830	35.53	22400	22600	22250	29050	15650	22350	22451.46	6.71	0	4919	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9239	11.29	1.17	12	0.07	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
104	20230713	100549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	200	2	0.89	413434750	18458	22.75	22400	22600	22250	29050	15650	22350	22398.68	6.71	0	2910	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9218	11.27	1.16	12	0.05	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
105	20230713	090518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	200	2	0.89	83964850	3738	4.61	22400	22600	22400	29050	15650	22350	22462.51	6.71	0	1626	22816	22582	22466	22232	22116	22525	22175	409	6700	1000	16980	50	1	40878588	9218	11.27	1.16	12	0.01	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.72	Y	069260	1000	408 억	2744215	N	N	1253	N	N
106	20230712	160547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	0	3	0.00	1824202450	80942	56.72	22500	22700	22350	29050	15650	22350	22537.70	6.71	0	9597	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9136	11.17	1.15	12	0.20	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	1253	N	N
107	20230712	150543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	1704582950	75595	52.98	22500	22700	22350	29050	15650	22350	22549.10	6.71	0	7424	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.18	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
108	20230712	140543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	1527032650	67678	47.43	22500	22700	22350	29050	15650	22350	22563.46	6.71	0	6612	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.17	2001.00	19362.00	24200	20230419	-7.44	17900	20220715	25.14	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	17900	25.14	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
109	20230712	130545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	200	2	0.89	1248941600	55343	38.78	22500	22700	22350	29050	15650	22350	22567.61	6.71	0	9066	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9218	11.27	1.16	12	0.14	2001.00	19362.00	24200	20230419	-6.82	17900	20220715	25.98	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	17900	25.98	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
110	20230712	120545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	250	2	1.12	1016382350	45039	31.56	22500	22700	22350	29050	15650	22350	22567.10	6.71	0	11728	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9239	11.29	1.17	12	0.11	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
111	20230712	110544	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	300	2	1.34	866776800	38416	26.92	22500	22700	22350	29050	15650	22350	22563.36	6.71	0	11082	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9259	11.32	1.17	12	0.09	2001.00	19362.00	24200	20230419	-6.40	17900	20220715	26.54	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	17900	26.54	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
112	20230712	100547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	250	2	1.12	472412750	20991	14.71	22500	22650	22350	29050	15650	22350	22506.09	6.71	0	8957	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9239	11.29	1.17	12	0.05	2001.00	19362.00	24200	20230419	-6.61	17900	20220715	26.26	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	17900	26.26	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
113	20230712	090546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	100	2	0.45	73263700	3262	2.29	22500	22500	22350	29050	15650	22350	22462.51	6.71	0	344	22916	22632	22266	21982	21616	22775	22125	409	6700	1000	16980	50	1	40878588	9177	11.22	1.16	12	0.01	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.73	Y	069260	1000	408 억	2744805	N	N	11576	N	N
114	20230711	160537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	250	2	1.13	3186187550	142499	63.10	22250	22550	21900	28700	15500	22100	22359.37	6.81	0	-25986	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9136	11.17	1.15	12	0.35	2001.00	19362.00	24200	20230419	-7.64	17900	20220715	24.86	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	17900	24.86	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	11576	N	N
115	20230711	150538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	350	2	1.58	2820083200	126187	55.87	22250	22550	21900	28700	15500	22100	22348.44	6.81	0	-22625	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9177	11.22	1.16	12	0.31	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
116	20230711	140535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	400	2	1.81	2447115400	109546	48.51	22250	22550	21900	28700	15500	22100	22338.70	6.81	0	-19705	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9198	11.24	1.16	12	0.27	2001.00	19362.00	24200	20230419	-7.02	17900	20220715	25.70	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	17900	25.70	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
117	20230711	130527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	350	2	1.58	1977885200	88646	39.25	22250	22550	21900	28700	15500	22100	22312.18	6.81	0	-16298	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9177	11.22	1.16	12	0.22	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
118	20230711	120541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	350	2	1.58	1449271250	65119	28.83	22250	22450	21900	28700	15500	22100	22255.74	6.81	0	-12688	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9177	11.22	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.23	17900	20220715	25.42	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	17900	25.42	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
119	20230711	110543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	200	2	0.90	1100446600	49531	21.93	22250	22400	21900	28700	15500	22100	22217.33	6.81	0	-9863	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9116	11.14	1.15	12	0.12	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
120	20230711	100541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	50	2	0.23	578323100	26116	11.56	22250	22400	21900	28700	15500	22100	22144.40	6.81	0	-2429	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9055	11.07	1.14	12	0.06	2001.00	19362.00	24200	20230419	-8.47	17900	20220715	23.74	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	17900	23.74	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
121	20230711	090540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-50	5	-0.23	149543100	6765	3.00	22250	22250	21900	28700	15500	22100	22105.41	6.81	0	-2967	23033	22566	21933	21466	20833	22800	21700	409	6600	1000	16790	50	1	40878588	9014	11.02	1.14	12	0.02	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.74	Y	069260	1000	408 억	2784098	N	N	9784	N	N
122	20230710	160537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	1100	2	5.24	4952821300	225204	169.37	21500	22400	21300	27300	14700	21000	21992.48	6.74	0	29077	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	9034	11.04	1.14	12	0.55	2001.00	19362.00	24200	20230419	-8.68	17900	20220715	23.46	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	17900	23.46	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	9784	N	N
123	20230710	150536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	1050	2	5.00	4742623900	215669	162.20	21500	22400	21300	27300	14700	21000	21990.29	6.74	0	23875	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	9014	11.02	1.14	12	0.53	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
124	20230710	140531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	1300	2	6.19	4198053950	191184	143.78	21500	22400	21300	27300	14700	21000	21958.19	6.74	0	32239	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	9116	11.14	1.15	12	0.47	2001.00	19362.00	24200	20230419	-7.85	17900	20220715	24.58	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	17900	24.58	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
125	20230710	130526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	1200	2	5.71	3573652300	163181	122.72	21500	22400	21300	27300	14700	21000	21899.93	6.74	0	27998	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	9075	11.09	1.15	12	0.40	2001.00	19362.00	24200	20230419	-8.26	17900	20220715	24.02	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	17900	24.02	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
126	20230710	120537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	1250	2	5.95	3303362650	150988	113.55	21500	22400	21300	27300	14700	21000	21878.32	6.74	0	27777	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	9095	11.12	1.15	12	0.37	2001.00	19362.00	24200	20230419	-8.06	17900	20220715	24.30	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	17900	24.30	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
127	20230710	110538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	1150	2	5.48	2998057100	137246	103.22	21500	22400	21300	27300	14700	21000	21844.41	6.74	0	26020	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	9055	11.07	1.14	12	0.34	2001.00	19362.00	24200	20230419	-8.47	17900	20220715	23.74	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	17900	23.74	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
128	20230710	100537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	1000	2	4.76	1874397700	86600	65.13	21500	22050	21300	27300	14700	21000	21644.32	6.74	0	8991	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	8993	10.99	1.14	12	0.21	2001.00	19362.00	24200	20230419	-9.09	17900	20220715	22.91	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	17900	22.91	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
129	20230710	090532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	600	2	2.86	597448600	27742	20.86	21500	21700	21300	27300	14700	21000	21535.91	6.74	0	-6497	21500	21250	20850	20600	20200	21325	20675	409	6300	1000	15960	50	1	40878588	8830	10.79	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.74	17900	20220715	20.67	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	17900	20.67	20220715	0.73	Y	069260	1000	408 억	2754742	N	N	6358	N	N
130	20230707	160529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21000	-100	5	-0.47	2736759350	132194	79.17	21000	21100	20450	27400	14800	21100	20702.27	6.68	0	12270	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8585	10.49	1.08	12	0.32	2001.00	19362.00	24200	20230419	-13.22	17900	20220715	17.32	24200	-13.22	20230419	18600	12.90	20230103	24200	-13.22	20230419	17900	17.32	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	6358	N	N
131	20230707	150532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20750	-350	5	-1.66	2432749350	117642	70.45	21000	21100	20450	27400	14800	21100	20679.26	6.68	0	10666	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8482	10.37	1.07	12	0.29	2001.00	19362.00	24200	20230419	-14.26	17900	20220715	15.92	24200	-14.26	20230419	18600	11.56	20230103	24200	-14.26	20230419	17900	15.92	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
132	20230707	140540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20800	-300	5	-1.42	2176606800	105294	63.06	21000	21100	20450	27400	14800	21100	20671.71	6.68	0	8313	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8503	10.39	1.07	12	0.26	2001.00	19362.00	24200	20230419	-14.05	17900	20220715	16.20	24200	-14.05	20230419	18600	11.83	20230103	24200	-14.05	20230419	17900	16.20	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
133	20230707	130536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20650	-450	5	-2.13	1962836850	94964	56.87	21000	21100	20450	27400	14800	21100	20669.27	6.68	0	7602	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8441	10.32	1.07	12	0.23	2001.00	19362.00	24200	20230419	-14.67	17900	20220715	15.36	24200	-14.67	20230419	18600	11.02	20230103	24200	-14.67	20230419	17900	15.36	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
134	20230707	120536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20550	-550	5	-2.61	1575527100	76247	45.66	21000	21100	20450	27400	14800	21100	20663.46	6.68	0	1191	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8401	10.27	1.06	12	0.19	2001.00	19362.00	24200	20230419	-15.08	17900	20220715	14.80	24200	-15.08	20230419	18600	10.48	20230103	24200	-15.08	20230419	17900	14.80	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
135	20230707	110537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20550	-550	5	-2.61	1259045750	60844	36.44	21000	21100	20450	27400	14800	21100	20693.01	6.68	0	5244	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8401	10.27	1.06	12	0.15	2001.00	19362.00	24200	20230419	-15.08	17900	20220715	14.80	24200	-15.08	20230419	18600	10.48	20230103	24200	-15.08	20230419	17900	14.80	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
136	20230707	100531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20700	-400	5	-1.90	533006950	25569	15.31	21000	21100	20700	27400	14800	21100	20845.83	6.68	0	-4066	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8462	10.34	1.07	12	0.06	2001.00	19362.00	24200	20230419	-14.46	17900	20220715	15.64	24200	-14.46	20230419	18600	11.29	20230103	24200	-14.46	20230419	17900	15.64	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
137	20230707	090530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21000	-100	5	-0.47	92911400	4429	2.65	21000	21100	20850	27400	14800	21100	20977.96	6.68	0	282	21633	21366	21133	20866	20633	21250	20750	409	6300	1000	16030	50	1	40878588	8585	10.49	1.08	12	0.01	2001.00	19362.00	24200	20230419	-13.22	17900	20220715	17.32	24200	-13.22	20230419	18600	12.90	20230103	24200	-13.22	20230419	17900	17.32	20220715	0.74	Y	069260	1000	408 억	2729688	N	N	11809	N	N
138	20230706	160532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21100	-300	5	-1.40	3514099450	166715	141.12	21400	21400	20900	27800	15000	21400	21078.47	6.62	0	17639	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8625	10.54	1.09	12	0.41	2001.00	19362.00	24200	20230419	-12.81	17900	20220715	17.88	24200	-12.81	20230419	18600	13.44	20230103	24200	-12.81	20230419	17900	17.88	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	11794	N	N
139	20230706	150532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21000	-400	5	-1.87	2946312700	139686	118.24	21400	21400	20900	27800	15000	21400	21092.40	6.62	0	23447	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8585	10.49	1.08	12	0.34	2001.00	19362.00	24200	20230419	-13.22	17900	20220715	17.32	24200	-13.22	20230419	18600	12.90	20230103	24200	-13.22	20230419	17900	17.32	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
140	20230706	140533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21100	-300	5	-1.40	2355792800	111606	94.47	21400	21400	20900	27800	15000	21400	21108.12	6.62	0	20538	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8625	10.54	1.09	12	0.27	2001.00	19362.00	24200	20230419	-12.81	17900	20220715	17.88	24200	-12.81	20230419	18600	13.44	20230103	24200	-12.81	20230419	17900	17.88	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
141	20230706	130532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21150	-250	5	-1.17	1753558550	82927	70.20	21400	21400	20900	27800	15000	21400	21145.81	6.62	0	13060	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8646	10.57	1.09	12	0.20	2001.00	19362.00	24200	20230419	-12.60	17900	20220715	18.16	24200	-12.60	20230419	18600	13.71	20230103	24200	-12.60	20230419	17900	18.16	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
142	20230706	120530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-150	5	-0.70	1581757100	74817	63.33	21400	21400	20900	27800	15000	21400	21141.68	6.62	0	12268	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8687	10.62	1.10	12	0.18	2001.00	19362.00	24200	20230419	-12.19	17900	20220715	18.72	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	17900	18.72	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
143	20230706	110535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21250	-150	5	-0.70	1367430700	64698	54.76	21400	21400	20900	27800	15000	21400	21135.59	6.62	0	10924	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8687	10.62	1.10	12	0.16	2001.00	19362.00	24200	20230419	-12.19	17900	20220715	18.72	24200	-12.19	20230419	18600	14.25	20230103	24200	-12.19	20230419	17900	18.72	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
144	20230706	100530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21150	-250	5	-1.17	1109702600	52536	44.47	21400	21400	20900	27800	15000	21400	21122.71	6.62	0	7926	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8646	10.57	1.09	12	0.13	2001.00	19362.00	24200	20230419	-12.60	17900	20220715	18.16	24200	-12.60	20230419	18600	13.71	20230103	24200	-12.60	20230419	17900	18.16	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
145	20230706	090531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-100	5	-0.47	157927200	7415	6.28	21400	21400	21200	27800	15000	21400	21298.34	6.62	0	447	21933	21666	21533	21266	21133	21600	21200	409	6400	1000	16260	50	1	40878588	8707	10.64	1.10	12	0.02	2001.00	19362.00	24200	20230419	-11.98	17900	20220715	18.99	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	17900	18.99	20220715	0.74	Y	069260	1000	408 억	2705709	N	N	8238	N	N
146	20230705	160528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-200	5	-0.93	2540786100	118035	89.27	21500	21800	21400	28050	15150	21600	21526.12	6.51	0	38124	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8748	10.69	1.11	12	0.29	2001.00	19362.00	24200	20230419	-11.57	17900	20220715	19.55	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	17900	19.55	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	8238	N	N
147	20230705	150527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-150	5	-0.69	2267007100	105262	79.61	21500	21800	21400	28050	15150	21600	21536.80	6.51	0	31132	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8768	10.72	1.11	12	0.26	2001.00	19362.00	24200	20230419	-11.36	17900	20220715	19.83	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	17900	19.83	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
148	20230705	140522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-50	5	-0.23	1909576500	88644	67.04	21500	21800	21400	28050	15150	21600	21542.08	6.51	0	23683	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8809	10.77	1.11	12	0.22	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
149	20230705	130523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-50	5	-0.23	1497671900	69528	52.59	21500	21800	21400	28050	15150	21600	21540.56	6.51	0	16324	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8809	10.77	1.11	12	0.17	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
150	20230705	120521	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-100	5	-0.46	1008159300	46758	35.36	21500	21800	21400	28050	15150	21600	21561.22	6.51	0	7483	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8789	10.74	1.11	12	0.11	2001.00	19362.00	24200	20230419	-11.16	17900	20220715	20.11	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	17900	20.11	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
151	20230705	110527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-50	5	-0.23	693075550	32094	24.27	21500	21800	21500	28050	15150	21600	21595.18	6.51	0	4068	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8809	10.77	1.11	12	0.08	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
152	20230705	100524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	150	2	0.69	324195500	14989	11.34	21500	21800	21500	28050	15150	21600	21628.89	6.51	0	2405	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8891	10.87	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.12	17900	20220715	21.51	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	17900	21.51	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
153	20230705	090523	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	27162400	1260	0.95	21500	21700	21500	28050	15150	21600	21557.46	6.51	0	535	22100	21850	21650	21400	21200	21750	21300	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.33	17900	20220715	21.23	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	17900	21.23	20220715	0.74	Y	069260	1000	408 억	2659866	N	N	9177	N	N
154	20230704	160521	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-450	5	-2.04	2860463000	132131	145.48	21850	21900	21450	28650	15450	22050	21648.74	6.52	0	-18179	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8830	10.79	1.12	12	0.32	2001.00	19362.00	24200	20230419	-10.74	17900	20220715	20.67	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	17900	20.67	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	9177	N	N
155	20230704	150515	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-300	5	-1.36	2597916100	119995	132.12	21850	21900	21450	28650	15450	22050	21650.20	6.52	0	-18070	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8891	10.87	1.12	12	0.29	2001.00	19362.00	24200	20230419	-10.12	17900	20220715	21.51	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	17900	21.51	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
156	20230704	140520	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-500	5	-2.27	2080393900	96151	105.86	21850	21900	21450	28650	15450	22050	21636.74	6.52	0	-13180	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8809	10.77	1.11	12	0.24	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
157	20230704	130513	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-500	5	-2.27	1854693200	85685	94.34	21850	21900	21450	28650	15450	22050	21645.48	6.52	0	-10936	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8809	10.77	1.11	12	0.21	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
158	20230704	120518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-500	5	-2.27	1527470950	70469	77.59	21850	21900	21500	28650	15450	22050	21675.79	6.52	0	-12841	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8809	10.77	1.11	12	0.17	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
159	20230704	110513	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-500	5	-2.27	1329475900	61300	67.49	21850	21900	21500	28650	15450	22050	21688.02	6.52	0	-14795	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8809	10.77	1.11	12	0.15	2001.00	19362.00	24200	20230419	-10.95	17900	20220715	20.39	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	17900	20.39	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
160	20230704	100512	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-400	5	-1.81	752808100	34590	38.08	21850	21900	21650	28650	15450	22050	21763.75	6.52	0	-13419	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8850	10.82	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.54	17900	20220715	20.95	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	17900	20.95	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
161	20230704	090512	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-200	5	-0.91	130875650	6002	6.61	21850	21900	21750	28650	15450	22050	21805.34	6.52	0	-2275	22383	22216	22033	21866	21683	22125	21775	409	6600	1000	16750	50	1	40878588	8932	10.92	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.71	17900	20220715	22.07	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	17900	22.07	20220715	0.76	Y	069260	1000	408 억	2666218	N	N	6303	N	N
162	20230703	160504	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-50	5	-0.23	1993422400	90583	189.14	22200	22200	21850	28700	15500	22100	22006.58	6.53	-714	-9784	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	9014	11.02	1.14	12	0.22	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	6303	N	N
163	20230703	150510	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-150	5	-0.68	1856378600	84346	176.11	22200	22200	21850	28700	15500	22100	22009.09	6.53	-714	-8160	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	8973	10.97	1.13	12	0.21	2001.00	19362.00	24200	20230419	-9.30	17900	20220715	22.63	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	17900	22.63	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N
164	20230703	140510	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	-150	5	-0.68	1426390450	64752	135.20	22200	22200	21900	28700	15500	22100	22028.52	6.53	-714	-3549	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	8973	10.97	1.13	12	0.16	2001.00	19362.00	24200	20230419	-9.30	17900	20220715	22.63	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	17900	22.63	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N
165	20230703	130508	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-50	5	-0.23	1181520350	53629	111.98	22200	22200	21900	28700	15500	22100	22031.37	6.53	-714	-5275	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	9014	11.02	1.14	12	0.13	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N
166	20230703	120512	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	0	3	0.00	916761250	41623	86.91	22200	22200	21900	28700	15500	22100	22025.35	6.53	-714	-5266	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	9034	11.04	1.14	12	0.10	2001.00	19362.00	24200	20230419	-8.68	17900	20220715	23.46	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	17900	23.46	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N
167	20230703	110508	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-100	5	-0.45	651350750	29577	61.76	22200	22200	21900	28700	15500	22100	22022.20	6.53	-714	-3572	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	8993	10.99	1.14	12	0.07	2001.00	19362.00	24200	20230419	-9.09	17900	20220715	22.91	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	17900	22.91	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N
168	20230703	100500	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-100	5	-0.45	360367650	16383	34.21	22200	22200	21900	28700	15500	22100	21996.44	6.53	-714	-326	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	8993	10.99	1.14	12	0.04	2001.00	19362.00	24200	20230419	-9.09	17900	20220715	22.91	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	17900	22.91	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N
169	20230703	090504	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-50	5	-0.23	58200800	2637	5.51	22200	22200	22000	28700	15500	22100	22070.84	6.53	-714	203	22433	22266	21983	21816	21533	22350	21900	409	6600	1000	16790	50	1	40878588	9014	11.02	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.88	17900	20220715	23.18	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	17900	23.18	20220715	0.75	Y	069260	1000	408 억	2670382	N	N	3861	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History