KissMeData/073240/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160630	57	100.00	KOSPI200	화학	N	N	N	N	N	4535	-40	5	-0.87	2959378105	654395	60.82	4585	4610	4470	5940	3205	4575	4522.31	4.27	0	-93771	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	13027	-16.49	1.16	12	0.23	-275.00	3920.00	5280	20230515	-14.11	2670	20230103	69.85	5280	-14.11	20230515	2670	69.85	20230103	5280	-14.11	20230515	2670	69.85	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	71301	N	N
3	20230731	150632	57	100.00	KOSPI200	화학	N	N	N	N	N	4540	-35	5	-0.77	2630859390	581954	54.09	4585	4610	4470	5940	3205	4575	4520.73	4.27	0	-99149	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	13042	-16.51	1.16	12	0.20	-275.00	3920.00	5280	20230515	-14.02	2670	20230103	70.04	5280	-14.02	20230515	2670	70.04	20230103	5280	-14.02	20230515	2670	70.04	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
4	20230731	140633	57	100.00	KOSPI200	화학	N	N	N	N	N	4515	-60	5	-1.31	2333877470	516193	47.98	4585	4610	4470	5940	3205	4575	4521.33	4.27	0	-104910	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	12970	-16.42	1.15	12	0.18	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
5	20230731	130632	57	100.00	KOSPI200	화학	N	N	N	N	N	4485	-90	5	-1.97	1961260975	433067	40.25	4585	4610	4475	5940	3205	4575	4528.77	4.27	0	-84948	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	12884	-16.31	1.14	12	0.15	-275.00	3920.00	5280	20230515	-15.06	2670	20230103	67.98	5280	-15.06	20230515	2670	67.98	20230103	5280	-15.06	20230515	2670	67.98	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
6	20230731	120639	57	100.00	KOSPI200	화학	N	N	N	N	N	4485	-90	5	-1.97	1812432275	399896	37.17	4585	4610	4475	5940	3205	4575	4532.26	4.27	0	-76942	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	12884	-16.31	1.14	12	0.14	-275.00	3920.00	5280	20230515	-15.06	2670	20230103	67.98	5280	-15.06	20230515	2670	67.98	20230103	5280	-15.06	20230515	2670	67.98	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
7	20230731	110642	57	100.00	KOSPI200	화학	N	N	N	N	N	4495	-80	5	-1.75	1545658880	340443	31.64	4585	4610	4480	5940	3205	4575	4540.14	4.27	0	-54381	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	12912	-16.35	1.15	12	0.12	-275.00	3920.00	5280	20230515	-14.87	2670	20230103	68.35	5280	-14.87	20230515	2670	68.35	20230103	5280	-14.87	20230515	2670	68.35	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
8	20230731	100638	57	100.00	KOSPI200	화학	N	N	N	N	N	4525	-50	5	-1.09	935797210	205086	19.06	4585	4610	4520	5940	3205	4575	4562.95	4.27	0	-3998	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	12999	-16.45	1.15	12	0.07	-275.00	3920.00	5280	20230515	-14.30	2670	20230103	69.48	5280	-14.30	20230515	2670	69.48	20230103	5280	-14.30	20230515	2670	69.48	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
9	20230731	090631	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	5	2	0.11	88485985	19314	1.80	4585	4590	4570	5940	3205	4575	4581.44	4.27	0	-13153	4855	4715	4595	4455	4335	4655	4395	14363	1367	5000	3470	5	1	287260287	13157	-16.65	1.17	12	0.01	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	12273326	N	N	91078	N	N
10	20230728	160633	57	100.00	KOSPI200	화학	N	N	N	N	N	4575	-15	5	-0.33	4914657575	1071143	165.26	4590	4735	4475	5960	3215	4590	4588.24	4.33	0	-178499	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	13142	-16.64	1.17	12	0.37	-275.00	3920.00	5280	20230515	-13.35	2670	20230103	71.35	5280	-13.35	20230515	2670	71.35	20230103	5280	-13.35	20230515	2670	71.35	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	91078	N	N
11	20230728	150633	57	100.00	KOSPI200	화학	N	N	N	N	N	4535	-55	5	-1.20	4451437290	969463	149.57	4590	4735	4475	5960	3215	4590	4591.65	4.33	0	-162288	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	13027	-16.49	1.16	12	0.34	-275.00	3920.00	5280	20230515	-14.11	2670	20230103	69.85	5280	-14.11	20230515	2670	69.85	20230103	5280	-14.11	20230515	2670	69.85	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
12	20230728	140630	57	100.00	KOSPI200	화학	N	N	N	N	N	4525	-65	5	-1.42	4200813260	914201	141.05	4590	4735	4475	5960	3215	4590	4595.07	4.33	0	-135341	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	12999	-16.45	1.15	12	0.32	-275.00	3920.00	5280	20230515	-14.30	2670	20230103	69.48	5280	-14.30	20230515	2670	69.48	20230103	5280	-14.30	20230515	2670	69.48	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
13	20230728	130633	57	100.00	KOSPI200	화학	N	N	N	N	N	4525	-65	5	-1.42	3624814695	786146	121.29	4590	4735	4510	5960	3215	4590	4610.88	4.33	0	-102648	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	12999	-16.45	1.15	12	0.27	-275.00	3920.00	5280	20230515	-14.30	2670	20230103	69.48	5280	-14.30	20230515	2670	69.48	20230103	5280	-14.30	20230515	2670	69.48	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
14	20230728	120630	57	100.00	KOSPI200	화학	N	N	N	N	N	4575	-15	5	-0.33	3032906995	655923	101.20	4590	4735	4520	5960	3215	4590	4623.90	4.33	0	-93356	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	13142	-16.64	1.17	12	0.23	-275.00	3920.00	5280	20230515	-13.35	2670	20230103	71.35	5280	-13.35	20230515	2670	71.35	20230103	5280	-13.35	20230515	2670	71.35	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
15	20230728	110636	57	100.00	KOSPI200	화학	N	N	N	N	N	4640	50	2	1.09	1956900745	422264	65.15	4590	4735	4520	5960	3215	4590	4634.35	4.33	0	-79027	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	13329	-16.87	1.18	12	0.15	-275.00	3920.00	5280	20230515	-12.12	2670	20230103	73.78	5280	-12.12	20230515	2670	73.78	20230103	5280	-12.12	20230515	2670	73.78	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
16	20230728	100627	57	100.00	KOSPI200	화학	N	N	N	N	N	4560	-30	5	-0.65	608698835	133049	20.53	4590	4665	4520	5960	3215	4590	4574.95	4.33	0	17052	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	13099	-16.58	1.16	12	0.05	-275.00	3920.00	5280	20230515	-13.64	2670	20230103	70.79	5280	-13.64	20230515	2670	70.79	20230103	5280	-13.64	20230515	2670	70.79	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
17	20230728	090633	57	100.00	KOSPI200	화학	N	N	N	N	N	4630	40	2	0.87	47414365	10309	1.59	4590	4635	4565	5960	3215	4590	4599.75	4.33	0	-4370	4833	4711	4608	4486	4383	4660	4435	14363	1372	5000	3480	5	1	287260287	13300	-16.84	1.18	12	0.00	-275.00	3920.00	5280	20230515	-12.31	2670	20230103	73.41	5280	-12.31	20230515	2670	73.41	20230103	5280	-12.31	20230515	2670	73.41	20230103	0.02	Y	073240	5000	14363 억	12440249	N	N	67234	N	N
18	20230727	160629	57	100.00	KOSPI200	화학	N	N	N	N	N	4590	10	2	0.22	2967496040	647768	71.50	4685	4730	4505	5950	3210	4580	4581.07	4.46	-46085	-221157	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13185	-16.69	1.17	12	0.23	-275.00	3920.00	5280	20230515	-13.07	2670	20230103	71.91	5280	-13.07	20230515	2670	71.91	20230103	5280	-13.07	20230515	2670	71.91	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	67234	N	N
19	20230727	150630	57	100.00	KOSPI200	화학	N	N	N	N	N	4535	-45	5	-0.98	2452143405	535220	59.08	4685	4730	4505	5950	3210	4580	4581.56	4.46	-46085	-179731	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13027	-16.49	1.16	12	0.19	-275.00	3920.00	5280	20230515	-14.11	2670	20230103	69.85	5280	-14.11	20230515	2670	69.85	20230103	5280	-14.11	20230515	2670	69.85	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
20	20230727	140627	57	100.00	KOSPI200	화학	N	N	N	N	N	4540	-40	5	-0.87	1992527980	433601	47.86	4685	4730	4505	5950	3210	4580	4595.30	4.46	-46085	-162271	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13042	-16.51	1.16	12	0.15	-275.00	3920.00	5280	20230515	-14.02	2670	20230103	70.04	5280	-14.02	20230515	2670	70.04	20230103	5280	-14.02	20230515	2670	70.04	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
21	20230727	130626	57	100.00	KOSPI200	화학	N	N	N	N	N	4545	-35	5	-0.76	1781333985	387066	42.72	4685	4730	4505	5950	3210	4580	4602.15	4.46	-46085	-146662	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13056	-16.53	1.16	12	0.13	-275.00	3920.00	5280	20230515	-13.92	2670	20230103	70.22	5280	-13.92	20230515	2670	70.22	20230103	5280	-13.92	20230515	2670	70.22	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
22	20230727	120629	57	100.00	KOSPI200	화학	N	N	N	N	N	4560	-20	5	-0.44	1545204025	335161	36.99	4685	4730	4505	5950	3210	4580	4610.33	4.46	-46085	-116956	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13099	-16.58	1.16	12	0.12	-275.00	3920.00	5280	20230515	-13.64	2670	20230103	70.79	5280	-13.64	20230515	2670	70.79	20230103	5280	-13.64	20230515	2670	70.79	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
23	20230727	110630	57	100.00	KOSPI200	화학	N	N	N	N	N	4515	-65	5	-1.42	1301401135	281395	31.06	4685	4730	4505	5950	3210	4580	4624.82	4.46	-46085	-93760	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	12970	-16.42	1.15	12	0.10	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
24	20230727	100627	57	100.00	KOSPI200	화학	N	N	N	N	N	4570	-10	5	-0.22	997627680	214518	23.68	4685	4730	4555	5950	3210	4580	4650.55	4.46	-46085	-75542	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13128	-16.62	1.17	12	0.07	-275.00	3920.00	5280	20230515	-13.45	2670	20230103	71.16	5280	-13.45	20230515	2670	71.16	20230103	5280	-13.45	20230515	2670	71.16	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
25	20230727	090626	57	100.00	KOSPI200	화학	N	N	N	N	N	4715	135	2	2.95	228431730	48691	5.37	4685	4725	4635	5950	3210	4580	4691.46	4.46	-46085	-5714	4760	4670	4520	4430	4280	4715	4475	14363	1370	5000	3480	5	1	287260287	13544	-17.15	1.20	12	0.02	-275.00	3920.00	5280	20230515	-10.70	2670	20230103	76.59	5280	-10.70	20230515	2670	76.59	20230103	5280	-10.70	20230515	2670	76.59	20230103	0.02	Y	073240	5000	14363 억	12818381	N	N	70439	N	N
26	20230726	160625	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	115	2	2.58	4074437220	904538	221.17	4510	4610	4370	5800	3130	4465	4504.33	4.48	0	-56025	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	13157	-16.65	1.17	12	0.31	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	70439	N	N
27	20230726	150629	57	100.00	KOSPI200	화학	N	N	N	N	N	4590	125	2	2.80	3715706185	826264	202.03	4510	4610	4370	5800	3130	4465	4497.00	4.48	0	-43564	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	13185	-16.69	1.17	12	0.29	-275.00	3920.00	5280	20230515	-13.07	2670	20230103	71.91	5280	-13.07	20230515	2670	71.91	20230103	5280	-13.07	20230515	2670	71.91	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
28	20230726	140625	57	100.00	KOSPI200	화학	N	N	N	N	N	4550	85	2	1.90	2939170280	656296	160.47	4510	4610	4370	5800	3130	4465	4478.42	4.48	0	-8322	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	13070	-16.55	1.16	12	0.23	-275.00	3920.00	5280	20230515	-13.83	2670	20230103	70.41	5280	-13.83	20230515	2670	70.41	20230103	5280	-13.83	20230515	2670	70.41	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
29	20230726	130624	57	100.00	KOSPI200	화학	N	N	N	N	N	4440	-25	5	-0.56	1958611810	440314	107.66	4510	4530	4370	5800	3130	4465	4448.22	4.48	0	16347	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	12754	-16.15	1.13	12	0.15	-275.00	3920.00	5280	20230515	-15.91	2670	20230103	66.29	5280	-15.91	20230515	2670	66.29	20230103	5280	-15.91	20230515	2670	66.29	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
30	20230726	120625	57	100.00	KOSPI200	화학	N	N	N	N	N	4460	-5	5	-0.11	1756027155	394823	96.54	4510	4530	4370	5800	3130	4465	4447.63	4.48	0	15806	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	12812	-16.22	1.14	12	0.14	-275.00	3920.00	5280	20230515	-15.53	2670	20230103	67.04	5280	-15.53	20230515	2670	67.04	20230103	5280	-15.53	20230515	2670	67.04	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
31	20230726	110621	57	100.00	KOSPI200	화학	N	N	N	N	N	4405	-60	5	-1.34	1536138395	345269	84.42	4510	4530	4370	5800	3130	4465	4449.11	4.48	0	12404	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	12654	-16.02	1.12	12	0.12	-275.00	3920.00	5280	20230515	-16.57	2670	20230103	64.98	5280	-16.57	20230515	2670	64.98	20230103	5280	-16.57	20230515	2670	64.98	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
32	20230726	100626	57	100.00	KOSPI200	화학	N	N	N	N	N	4445	-20	5	-0.45	914427190	204114	49.91	4510	4530	4430	5800	3130	4465	4479.98	4.48	0	6686	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	12769	-16.16	1.13	12	0.07	-275.00	3920.00	5280	20230515	-15.81	2670	20230103	66.48	5280	-15.81	20230515	2670	66.48	20230103	5280	-15.81	20230515	2670	66.48	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
33	20230726	090621	57	100.00	KOSPI200	화학	N	N	N	N	N	4445	-20	5	-0.45	139552370	31212	7.63	4510	4510	4440	5800	3130	4465	4471.11	4.48	0	-20959	4568	4516	4463	4411	4358	4490	4385	14363	1335	5000	3390	5	1	287260287	12769	-16.16	1.13	12	0.01	-275.00	3920.00	5280	20230515	-15.81	2670	20230103	66.48	5280	-15.81	20230515	2670	66.48	20230103	5280	-15.81	20230515	2670	66.48	20230103	0.02	Y	073240	5000	14363 억	12864466	N	N	39272	N	N
34	20230725	160619	57	100.00	KOSPI200	화학	N	N	N	N	N	4465	-45	5	-1.00	1819505085	408474	113.16	4515	4515	4410	5860	3160	4510	4454.40	4.48	0	-20394	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12826	-16.24	1.14	12	0.14	-275.00	3920.00	5280	20230515	-15.44	2670	20230103	67.23	5280	-15.44	20230515	2670	67.23	20230103	5280	-15.44	20230515	2670	67.23	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	39272	N	N
35	20230725	150614	57	100.00	KOSPI200	화학	N	N	N	N	N	4455	-55	5	-1.22	1519407820	341176	94.52	4515	4515	4410	5860	3160	4510	4453.44	4.48	0	-7623	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12797	-16.20	1.14	12	0.12	-275.00	3920.00	5280	20230515	-15.62	2670	20230103	66.85	5280	-15.62	20230515	2670	66.85	20230103	5280	-15.62	20230515	2670	66.85	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
36	20230725	140615	57	100.00	KOSPI200	화학	N	N	N	N	N	4445	-65	5	-1.44	1372056390	308014	85.33	4515	4515	4410	5860	3160	4510	4454.53	4.48	0	-1722	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12769	-16.16	1.13	12	0.11	-275.00	3920.00	5280	20230515	-15.81	2670	20230103	66.48	5280	-15.81	20230515	2670	66.48	20230103	5280	-15.81	20230515	2670	66.48	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
37	20230725	130621	57	100.00	KOSPI200	화학	N	N	N	N	N	4470	-40	5	-0.89	1139047370	255587	70.81	4515	4515	4410	5860	3160	4510	4456.59	4.48	0	7928	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12841	-16.25	1.14	12	0.09	-275.00	3920.00	5280	20230515	-15.34	2670	20230103	67.42	5280	-15.34	20230515	2670	67.42	20230103	5280	-15.34	20230515	2670	67.42	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
38	20230725	120620	57	100.00	KOSPI200	화학	N	N	N	N	N	4450	-60	5	-1.33	953617160	213942	59.27	4515	4515	4410	5860	3160	4510	4457.36	4.48	0	4417	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12783	-16.18	1.14	12	0.07	-275.00	3920.00	5280	20230515	-15.72	2670	20230103	66.67	5280	-15.72	20230515	2670	66.67	20230103	5280	-15.72	20230515	2670	66.67	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
39	20230725	110618	57	100.00	KOSPI200	화학	N	N	N	N	N	4440	-70	5	-1.55	786783580	176475	48.89	4515	4515	4410	5860	3160	4510	4458.33	4.48	0	11977	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12754	-16.15	1.13	12	0.06	-275.00	3920.00	5280	20230515	-15.91	2670	20230103	66.29	5280	-15.91	20230515	2670	66.29	20230103	5280	-15.91	20230515	2670	66.29	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
40	20230725	100618	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	-35	5	-0.78	585660410	131211	36.35	4515	4515	4410	5860	3160	4510	4463.50	4.48	0	20360	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12855	-16.27	1.14	12	0.05	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
41	20230725	090616	57	100.00	KOSPI200	화학	N	N	N	N	N	4450	-60	5	-1.33	79300390	17727	4.91	4515	4515	4450	5860	3160	4510	4473.42	4.48	0	-2776	4590	4550	4475	4435	4360	4570	4455	14363	1350	5000	3420	5	1	287260287	12783	-16.18	1.14	12	0.01	-275.00	3920.00	5280	20230515	-15.72	2670	20230103	66.67	5280	-15.72	20230515	2670	66.67	20230103	5280	-15.72	20230515	2670	66.67	20230103	0.02	Y	073240	5000	14363 억	12877863	N	N	19699	N	N
42	20230724	160620	57	100.00	KOSPI200	화학	N	N	N	N	N	4510	5	2	0.11	1613376250	360843	143.34	4505	4515	4400	5850	3155	4505	4471.08	4.48	7800	5808	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12955	-16.40	1.15	12	0.13	-275.00	3920.00	5280	20230515	-14.58	2670	20230103	68.91	5280	-14.58	20230515	2670	68.91	20230103	5280	-14.58	20230515	2670	68.91	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	19699	N	N
43	20230724	150616	57	100.00	KOSPI200	화학	N	N	N	N	N	4470	-35	5	-0.78	1399688795	313397	124.49	4505	4515	4400	5850	3155	4505	4466.18	4.48	7800	22670	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12841	-16.25	1.14	12	0.11	-275.00	3920.00	5280	20230515	-15.34	2670	20230103	67.42	5280	-15.34	20230515	2670	67.42	20230103	5280	-15.34	20230515	2670	67.42	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
44	20230724	140614	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-15	5	-0.33	1271888160	284829	113.14	4505	4515	4400	5850	3155	4505	4465.44	4.48	7800	18039	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12898	-16.33	1.15	12	0.10	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
45	20230724	130614	57	100.00	KOSPI200	화학	N	N	N	N	N	4455	-50	5	-1.11	1112407505	249103	98.95	4505	4515	4400	5850	3155	4505	4465.65	4.48	7800	17700	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12797	-16.20	1.14	12	0.09	-275.00	3920.00	5280	20230515	-15.62	2670	20230103	66.85	5280	-15.62	20230515	2670	66.85	20230103	5280	-15.62	20230515	2670	66.85	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
46	20230724	120615	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	-30	5	-0.67	875757635	195950	77.84	4505	4515	4400	5850	3155	4505	4469.29	4.48	7800	20457	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12855	-16.27	1.14	12	0.07	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
47	20230724	110619	57	100.00	KOSPI200	화학	N	N	N	N	N	4505	0	3	0.00	732697070	164109	65.19	4505	4515	4400	5850	3155	4505	4464.70	4.48	7800	32892	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12941	-16.38	1.15	12	0.06	-275.00	3920.00	5280	20230515	-14.68	2670	20230103	68.73	5280	-14.68	20230515	2670	68.73	20230103	5280	-14.68	20230515	2670	68.73	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
48	20230724	100612	57	100.00	KOSPI200	화학	N	N	N	N	N	4480	-25	5	-0.55	391658950	88125	35.01	4505	4510	4400	5850	3155	4505	4444.36	4.48	7800	5837	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12869	-16.29	1.14	12	0.03	-275.00	3920.00	5280	20230515	-15.15	2670	20230103	67.79	5280	-15.15	20230515	2670	67.79	20230103	5280	-15.15	20230515	2670	67.79	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
49	20230724	090616	57	100.00	KOSPI200	화학	N	N	N	N	N	4420	-85	5	-1.89	116798135	26260	10.43	4505	4510	4420	5850	3155	4505	4447.76	4.48	7800	-6096	4611	4557	4486	4432	4361	4585	4460	14363	1347	5000	3420	5	1	287260287	12697	-16.07	1.13	12	0.01	-275.00	3920.00	5280	20230515	-16.29	2670	20230103	65.54	5280	-16.29	20230515	2670	65.54	20230103	5280	-16.29	20230515	2670	65.54	20230103	0.02	Y	073240	5000	14363 억	12872733	N	N	9067	N	N
50	20230721	160610	57	100.00	KOSPI200	화학	N	N	N	N	N	4505	20	2	0.45	1129893985	251736	66.62	4490	4540	4415	5830	3140	4485	4488.37	4.46	489	69771	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12941	-16.38	1.15	12	0.09	-275.00	3920.00	5280	20230515	-14.68	2670	20230103	68.73	5280	-14.68	20230515	2670	68.73	20230103	5280	-14.68	20230515	2670	68.73	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	9067	N	N
51	20230721	150613	57	100.00	KOSPI200	화학	N	N	N	N	N	4520	35	2	0.78	1022916100	228008	60.34	4490	4540	4415	5830	3140	4485	4486.32	4.46	489	58769	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12984	-16.44	1.15	12	0.08	-275.00	3920.00	5280	20230515	-14.39	2670	20230103	69.29	5280	-14.39	20230515	2670	69.29	20230103	5280	-14.39	20230515	2670	69.29	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
52	20230721	140609	57	100.00	KOSPI200	화학	N	N	N	N	N	4515	30	2	0.67	817582665	182656	48.34	4490	4515	4415	5830	3140	4485	4476.08	4.46	489	53180	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12970	-16.42	1.15	12	0.06	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
53	20230721	130611	57	100.00	KOSPI200	화학	N	N	N	N	N	4485	0	3	0.00	650949585	145600	38.53	4490	4515	4415	5830	3140	4485	4470.81	4.46	489	30756	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12884	-16.31	1.14	12	0.05	-275.00	3920.00	5280	20230515	-15.06	2670	20230103	67.98	5280	-15.06	20230515	2670	67.98	20230103	5280	-15.06	20230515	2670	67.98	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
54	20230721	120618	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	15	2	0.33	562131360	125840	33.30	4490	4515	4415	5830	3140	4485	4467.03	4.46	489	28726	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12927	-16.36	1.15	12	0.04	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
55	20230721	110615	57	100.00	KOSPI200	화학	N	N	N	N	N	4495	10	2	0.22	434794745	97515	25.81	4490	4515	4415	5830	3140	4485	4458.75	4.46	489	29827	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12912	-16.35	1.15	12	0.03	-275.00	3920.00	5280	20230515	-14.87	2670	20230103	68.35	5280	-14.87	20230515	2670	68.35	20230103	5280	-14.87	20230515	2670	68.35	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
56	20230721	100614	57	100.00	KOSPI200	화학	N	N	N	N	N	4460	-25	5	-0.56	318925645	71746	18.99	4490	4495	4415	5830	3140	4485	4445.20	4.46	489	16715	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12812	-16.22	1.14	12	0.02	-275.00	3920.00	5280	20230515	-15.53	2670	20230103	67.04	5280	-15.53	20230515	2670	67.04	20230103	5280	-15.53	20230515	2670	67.04	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
57	20230721	090614	57	100.00	KOSPI200	화학	N	N	N	N	N	4465	-20	5	-0.45	23697305	5301	1.40	4490	4490	4450	5830	3140	4485	4470.35	4.46	489	-3857	4588	4536	4468	4416	4348	4562	4442	14363	1345	5000	3400	5	1	287260287	12826	-16.24	1.14	12	0.00	-275.00	3920.00	5280	20230515	-15.44	2670	20230103	67.23	5280	-15.44	20230515	2670	67.23	20230103	5280	-15.44	20230515	2670	67.23	20230103	0.02	Y	073240	5000	14363 억	12803153	N	N	16740	N	N
58	20230720	160609	57	100.00	KOSPI200	화학	N	N	N	N	N	4485	-35	5	-0.77	1691072295	377884	133.35	4470	4520	4400	5870	3165	4520	4475.11	4.44	0	28386	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12884	-16.31	1.14	12	0.13	-275.00	3920.00	5280	20230515	-15.06	2670	20230103	67.98	5280	-15.06	20230515	2670	67.98	20230103	5280	-15.06	20230515	2670	67.98	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	16740	N	N
59	20230720	150609	57	100.00	KOSPI200	화학	N	N	N	N	N	4505	-15	5	-0.33	1490605555	333226	117.59	4470	4520	4400	5870	3165	4520	4473.26	4.44	0	22657	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12941	-16.38	1.15	12	0.12	-275.00	3920.00	5280	20230515	-14.68	2670	20230103	68.73	5280	-14.68	20230515	2670	68.73	20230103	5280	-14.68	20230515	2670	68.73	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
60	20230720	140608	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	-20	5	-0.44	1334193225	298444	105.32	4470	4520	4400	5870	3165	4520	4470.50	4.44	0	13729	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12927	-16.36	1.15	12	0.10	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
61	20230720	130607	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	-45	5	-1.00	1155462870	258694	91.29	4470	4520	4400	5870	3165	4520	4466.52	4.44	0	11962	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12855	-16.27	1.14	12	0.09	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
62	20230720	120613	57	100.00	KOSPI200	화학	N	N	N	N	N	4485	-35	5	-0.77	989590725	221699	78.24	4470	4520	4400	5870	3165	4520	4463.67	4.44	0	-662	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12884	-16.31	1.14	12	0.08	-275.00	3920.00	5280	20230515	-15.06	2670	20230103	67.98	5280	-15.06	20230515	2670	67.98	20230103	5280	-15.06	20230515	2670	67.98	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
63	20230720	110611	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	-20	5	-0.44	819311270	183815	64.87	4470	4520	4400	5870	3165	4520	4457.26	4.44	0	-7892	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12927	-16.36	1.15	12	0.06	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
64	20230720	100605	57	100.00	KOSPI200	화학	N	N	N	N	N	4470	-50	5	-1.11	582380485	130732	46.13	4470	4520	4400	5870	3165	4520	4454.77	4.44	0	-25024	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12841	-16.25	1.14	12	0.05	-275.00	3920.00	5280	20230515	-15.34	2670	20230103	67.42	5280	-15.34	20230515	2670	67.42	20230103	5280	-15.34	20230515	2670	67.42	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
65	20230720	090605	57	100.00	KOSPI200	화학	N	N	N	N	N	4405	-115	5	-2.54	247668850	55746	19.67	4470	4480	4400	5870	3165	4520	4442.81	4.44	0	-39666	4623	4571	4498	4446	4373	4535	4410	14363	1352	5000	3430	5	1	287260287	12654	-16.02	1.12	12	0.02	-275.00	3920.00	5280	20230515	-16.57	2670	20230103	64.98	5280	-16.57	20230515	2670	64.98	20230103	5280	-16.57	20230515	2670	64.98	20230103	0.02	Y	073240	5000	14363 억	12760855	N	N	23748	N	N
66	20230719	160617	57	100.00	KOSPI200	화학	N	N	N	N	N	4520	30	2	0.67	1264860660	282363	70.43	4550	4550	4425	5830	3145	4490	4479.53	4.44	0	4901	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12984	-16.44	1.15	12	0.10	-275.00	3920.00	5280	20230515	-14.39	2670	20230103	69.29	5280	-14.39	20230515	2670	69.29	20230103	5280	-14.39	20230515	2670	69.29	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	22743	N	N
67	20230719	150617	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	10	2	0.22	1032528250	230748	57.56	4550	4550	4425	5830	3145	4490	4474.70	4.44	0	6107	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12927	-16.36	1.15	12	0.08	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
68	20230719	140617	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	-15	5	-0.33	862293405	192730	48.07	4550	4550	4425	5830	3145	4490	4474.10	4.44	0	4211	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12855	-16.27	1.14	12	0.07	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
69	20230719	130611	57	100.00	KOSPI200	화학	N	N	N	N	N	4485	-5	5	-0.11	759335510	169659	42.32	4550	4550	4425	5830	3145	4490	4475.66	4.44	0	1555	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12884	-16.31	1.14	12	0.06	-275.00	3920.00	5280	20230515	-15.06	2670	20230103	67.98	5280	-15.06	20230515	2670	67.98	20230103	5280	-15.06	20230515	2670	67.98	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
70	20230719	120617	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	10	2	0.22	679887960	151921	37.89	4550	4550	4425	5830	3145	4490	4475.27	4.44	0	4787	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12927	-16.36	1.15	12	0.05	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
71	20230719	110618	57	100.00	KOSPI200	화학	N	N	N	N	N	4470	-20	5	-0.45	557644805	124620	31.08	4550	4550	4425	5830	3145	4490	4474.76	4.44	0	330	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12841	-16.25	1.14	12	0.04	-275.00	3920.00	5280	20230515	-15.34	2670	20230103	67.42	5280	-15.34	20230515	2670	67.42	20230103	5280	-15.34	20230515	2670	67.42	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
72	20230719	100613	57	100.00	KOSPI200	화학	N	N	N	N	N	4535	45	2	1.00	423837325	94729	23.63	4550	4550	4425	5830	3145	4490	4474.21	4.44	0	-1245	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	13027	-16.49	1.16	12	0.03	-275.00	3920.00	5280	20230515	-14.11	2670	20230103	69.85	5280	-14.11	20230515	2670	69.85	20230103	5280	-14.11	20230515	2670	69.85	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
73	20230719	090612	57	100.00	KOSPI200	화학	N	N	N	N	N	4460	-30	5	-0.67	53932050	12008	3.00	4550	4550	4450	5830	3145	4490	4491.34	4.44	0	-5948	4663	4576	4508	4421	4353	4542	4387	14363	1342	5000	3410	5	1	287260287	12812	-16.22	1.14	12	0.00	-275.00	3920.00	5280	20230515	-15.53	2670	20230103	67.04	5280	-15.53	20230515	2670	67.04	20230103	5280	-15.53	20230515	2670	67.04	20230103	0.02	Y	073240	5000	14363 억	12756282	N	N	45909	N	N
74	20230718	160612	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-80	5	-1.75	1795567395	400681	63.88	4505	4595	4440	5940	3200	4570	4481.28	4.47	0	-96401	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12898	-16.33	1.15	12	0.14	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	45843	N	N
75	20230718	150612	57	100.00	KOSPI200	화학	N	N	N	N	N	4475	-95	5	-2.08	1597809470	356674	56.86	4505	4595	4440	5940	3200	4570	4479.75	4.47	0	-85928	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12855	-16.27	1.14	12	0.12	-275.00	3920.00	5280	20230515	-15.25	2670	20230103	67.60	5280	-15.25	20230515	2670	67.60	20230103	5280	-15.25	20230515	2670	67.60	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
76	20230718	140609	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-80	5	-1.75	1417055670	316389	50.44	4505	4595	4440	5940	3200	4570	4478.84	4.47	0	-85395	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12898	-16.33	1.15	12	0.11	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
77	20230718	130609	57	100.00	KOSPI200	화학	N	N	N	N	N	4480	-90	5	-1.97	1183407495	264133	42.11	4505	4595	4440	5940	3200	4570	4480.35	4.47	0	-77974	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12869	-16.29	1.14	12	0.09	-275.00	3920.00	5280	20230515	-15.15	2670	20230103	67.79	5280	-15.15	20230515	2670	67.79	20230103	5280	-15.15	20230515	2670	67.79	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
78	20230718	120614	57	100.00	KOSPI200	화학	N	N	N	N	N	4460	-110	5	-2.41	919367350	205017	32.68	4505	4595	4440	5940	3200	4570	4484.35	4.47	0	-77685	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12812	-16.22	1.14	12	0.07	-275.00	3920.00	5280	20230515	-15.53	2670	20230103	67.04	5280	-15.53	20230515	2670	67.04	20230103	5280	-15.53	20230515	2670	67.04	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
79	20230718	110614	57	100.00	KOSPI200	화학	N	N	N	N	N	4470	-100	5	-2.19	826678660	184244	29.37	4505	4595	4440	5940	3200	4570	4486.87	4.47	0	-74493	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12841	-16.25	1.14	12	0.06	-275.00	3920.00	5280	20230515	-15.34	2670	20230103	67.42	5280	-15.34	20230515	2670	67.42	20230103	5280	-15.34	20230515	2670	67.42	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
80	20230718	100608	57	100.00	KOSPI200	화학	N	N	N	N	N	4535	-35	5	-0.77	474090625	105421	16.81	4505	4595	4460	5940	3200	4570	4497.12	4.47	0	-47115	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	13027	-16.49	1.16	12	0.04	-275.00	3920.00	5280	20230515	-14.11	2670	20230103	69.85	5280	-14.11	20230515	2670	69.85	20230103	5280	-14.11	20230515	2670	69.85	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
81	20230718	090608	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	-70	5	-1.53	77035945	17090	2.72	4505	4595	4470	5940	3200	4570	4507.66	4.47	0	-4301	4853	4711	4548	4406	4243	4630	4325	14363	1370	5000	3470	5	1	287260287	12927	-16.36	1.15	12	0.01	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	12848605	N	N	74307	N	N
82	20230717	160609	57	100.00	KOSPI200	화학	N	N	N	N	N	4570	-140	5	-2.97	2834170465	625902	121.01	4670	4690	4385	6120	3300	4710	4528.13	4.53	0	-174645	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	13128	-16.62	1.17	12	0.22	-275.00	3920.00	5280	20230515	-13.45	2670	20230103	71.16	5280	-13.45	20230515	2670	71.16	20230103	5280	-13.45	20230515	2670	71.16	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74307	N	N
83	20230717	150605	57	100.00	KOSPI200	화학	N	N	N	N	N	4495	-215	5	-4.56	2439465535	538736	104.16	4670	4690	4385	6120	3300	4710	4528.13	4.53	0	-151335	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	12912	-16.35	1.15	12	0.19	-275.00	3920.00	5280	20230515	-14.87	2670	20230103	68.35	5280	-14.87	20230515	2670	68.35	20230103	5280	-14.87	20230515	2670	68.35	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
84	20230717	140608	57	100.00	KOSPI200	화학	N	N	N	N	N	4500	-210	5	-4.46	2343297005	517369	100.03	4670	4690	4385	6120	3300	4710	4529.26	4.53	0	-144604	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	12927	-16.36	1.15	12	0.18	-275.00	3920.00	5280	20230515	-14.77	2670	20230103	68.54	5280	-14.77	20230515	2670	68.54	20230103	5280	-14.77	20230515	2670	68.54	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
85	20230717	130604	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-220	5	-4.67	2065820845	455667	88.10	4670	4690	4385	6120	3300	4710	4533.62	4.53	0	-128568	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	12898	-16.33	1.15	12	0.16	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
86	20230717	120611	57	100.00	KOSPI200	화학	N	N	N	N	N	4490	-220	5	-4.67	1971927080	434768	84.06	4670	4690	4385	6120	3300	4710	4535.58	4.53	0	-117740	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	12898	-16.33	1.15	12	0.15	-275.00	3920.00	5280	20230515	-14.96	2670	20230103	68.16	5280	-14.96	20230515	2670	68.16	20230103	5280	-14.96	20230515	2670	68.16	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
87	20230717	110603	57	100.00	KOSPI200	화학	N	N	N	N	N	4480	-230	5	-4.88	1736926910	382254	73.91	4670	4690	4385	6120	3300	4710	4543.91	4.53	0	-86245	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	12869	-16.29	1.14	12	0.13	-275.00	3920.00	5280	20230515	-15.15	2670	20230103	67.79	5280	-15.15	20230515	2670	67.79	20230103	5280	-15.15	20230515	2670	67.79	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
88	20230717	100605	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	-130	5	-2.76	692245475	149951	28.99	4670	4690	4580	6120	3300	4710	4616.48	4.53	0	15125	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	13157	-16.65	1.17	12	0.05	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
89	20230717	090603	57	100.00	KOSPI200	화학	N	N	N	N	N	4660	-50	5	-1.06	88527705	18958	3.67	4670	4690	4655	6120	3300	4710	4669.68	4.53	0	5399	4840	4775	4685	4620	4530	4807	4652	14363	1410	5000	3570	5	1	287260287	13386	-16.95	1.19	12	0.01	-275.00	3920.00	5280	20230515	-11.74	2670	20230103	74.53	5280	-11.74	20230515	2670	74.53	20230103	5280	-11.74	20230515	2670	74.53	20230103	0.02	Y	073240	5000	14363 억	13014143	N	N	74518	N	N
90	20230714	160603	57	100.00	KOSPI200	화학	N	N	N	N	N	4710	150	2	3.29	2425878900	516007	159.30	4600	4750	4595	5920	3195	4560	4701.24	4.50	0	65372	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13530	-17.13	1.20	12	0.18	-275.00	3920.00	5280	20230515	-10.80	2670	20230103	76.40	5280	-10.80	20230515	2670	76.40	20230103	5280	-10.80	20230515	2670	76.40	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	74518	N	N
91	20230714	150607	57	100.00	KOSPI200	화학	N	N	N	N	N	4725	165	2	3.62	2234344130	475354	146.75	4600	4750	4595	5920	3195	4560	4700.38	4.50	0	66887	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13573	-17.18	1.21	12	0.17	-275.00	3920.00	5280	20230515	-10.51	2670	20230103	76.97	5280	-10.51	20230515	2670	76.97	20230103	5280	-10.51	20230515	2670	76.97	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
92	20230714	140608	57	100.00	KOSPI200	화학	N	N	N	N	N	4720	160	2	3.51	2010749865	428028	132.14	4600	4750	4595	5920	3195	4560	4697.71	4.50	0	64099	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13559	-17.16	1.20	12	0.15	-275.00	3920.00	5280	20230515	-10.61	2670	20230103	76.78	5280	-10.61	20230515	2670	76.78	20230103	5280	-10.61	20230515	2670	76.78	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
93	20230714	130600	57	100.00	KOSPI200	화학	N	N	N	N	N	4725	165	2	3.62	1715789745	365691	112.90	4600	4750	4595	5920	3195	4560	4691.91	4.50	0	58168	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13573	-17.18	1.21	12	0.13	-275.00	3920.00	5280	20230515	-10.51	2670	20230103	76.97	5280	-10.51	20230515	2670	76.97	20230103	5280	-10.51	20230515	2670	76.97	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
94	20230714	120602	57	100.00	KOSPI200	화학	N	N	N	N	N	4720	160	2	3.51	1489663530	317753	98.10	4600	4750	4595	5920	3195	4560	4688.12	4.50	0	63686	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13559	-17.16	1.20	12	0.11	-275.00	3920.00	5280	20230515	-10.61	2670	20230103	76.78	5280	-10.61	20230515	2670	76.78	20230103	5280	-10.61	20230515	2670	76.78	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
95	20230714	110606	57	100.00	KOSPI200	화학	N	N	N	N	N	4750	190	2	4.17	1252663235	267625	82.62	4600	4750	4595	5920	3195	4560	4680.67	4.50	0	70820	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13645	-17.27	1.21	12	0.09	-275.00	3920.00	5280	20230515	-10.04	2670	20230103	77.90	5280	-10.04	20230515	2670	77.90	20230103	5280	-10.04	20230515	2670	77.90	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
96	20230714	100609	57	100.00	KOSPI200	화학	N	N	N	N	N	4690	130	2	2.85	712438285	152792	47.17	4600	4695	4595	5920	3195	4560	4662.80	4.50	0	46815	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13473	-17.05	1.20	12	0.05	-275.00	3920.00	5280	20230515	-11.17	2670	20230103	75.66	5280	-11.17	20230515	2670	75.66	20230103	5280	-11.17	20230515	2670	75.66	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
97	20230714	090605	57	100.00	KOSPI200	화학	N	N	N	N	N	4650	90	2	1.97	149802135	32255	9.96	4600	4690	4595	5920	3195	4560	4644.31	4.50	0	5582	4673	4616	4588	4531	4503	4602	4517	14363	1362	5000	3460	5	1	287260287	13358	-16.91	1.19	12	0.01	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.02	Y	073240	5000	14363 억	12937300	N	N	25448	N	N
98	20230713	160601	57	100.00	KOSPI200	화학	N	N	N	N	N	4560	-40	5	-0.87	1485834770	323854	161.39	4640	4645	4560	5980	3220	4600	4587.98	4.53	0	-119010	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13099	-16.58	1.16	12	0.11	-275.00	3920.00	5280	20230515	-13.64	2670	20230103	70.79	5280	-13.64	20230515	2670	70.79	20230103	5280	-13.64	20230515	2670	70.79	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	25448	N	N
99	20230713	150559	57	100.00	KOSPI200	화학	N	N	N	N	N	4575	-25	5	-0.54	1024161205	222661	110.96	4640	4645	4565	5980	3220	4600	4599.64	4.53	0	-70965	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13142	-16.64	1.17	12	0.08	-275.00	3920.00	5280	20230515	-13.35	2670	20230103	71.35	5280	-13.35	20230515	2670	71.35	20230103	5280	-13.35	20230515	2670	71.35	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
100	20230713	140558	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	-20	5	-0.43	868054915	188571	93.97	4640	4645	4570	5980	3220	4600	4603.33	4.53	0	-57878	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13157	-16.65	1.17	12	0.07	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
101	20230713	130601	57	100.00	KOSPI200	화학	N	N	N	N	N	4625	25	2	0.54	692115850	150279	74.89	4640	4645	4575	5980	3220	4600	4605.54	4.53	0	-50055	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13286	-16.82	1.18	12	0.05	-275.00	3920.00	5280	20230515	-12.41	2670	20230103	73.22	5280	-12.41	20230515	2670	73.22	20230103	5280	-12.41	20230515	2670	73.22	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
102	20230713	120555	57	100.00	KOSPI200	화학	N	N	N	N	N	4595	-5	5	-0.11	491177365	106664	53.16	4640	4645	4575	5980	3220	4600	4604.90	4.53	0	-28548	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13200	-16.71	1.17	12	0.04	-275.00	3920.00	5280	20230515	-12.97	2670	20230103	72.10	5280	-12.97	20230515	2670	72.10	20230103	5280	-12.97	20230515	2670	72.10	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
103	20230713	110601	57	100.00	KOSPI200	화학	N	N	N	N	N	4610	10	2	0.22	316873865	68846	34.31	4640	4645	4575	5980	3220	4600	4602.65	4.53	0	-25524	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13243	-16.76	1.18	12	0.02	-275.00	3920.00	5280	20230515	-12.69	2670	20230103	72.66	5280	-12.69	20230515	2670	72.66	20230103	5280	-12.69	20230515	2670	72.66	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
104	20230713	100558	57	100.00	KOSPI200	화학	N	N	N	N	N	4600	0	3	0.00	223698925	48635	24.24	4640	4645	4575	5980	3220	4600	4599.55	4.53	0	-20799	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13214	-16.73	1.17	12	0.02	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
105	20230713	090529	57	100.00	KOSPI200	화학	N	N	N	N	N	4615	15	2	0.33	45415265	9821	4.89	4640	4645	4600	5980	3220	4600	4624.30	4.53	0	-1710	4696	4647	4606	4557	4516	4627	4537	14363	1380	5000	3490	5	1	287260287	13257	-16.78	1.18	12	0.00	-275.00	3920.00	5280	20230515	-12.59	2670	20230103	72.85	5280	-12.59	20230515	2670	72.85	20230103	5280	-12.59	20230515	2670	72.85	20230103	0.02	Y	073240	5000	14363 억	13006074	N	N	15886	N	N
106	20230712	160556	57	100.00	KOSPI200	화학	N	N	N	N	N	4600	-20	5	-0.43	922500965	200544	73.28	4620	4655	4565	6000	3235	4620	4599.99	4.54	0	-23500	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13214	-16.73	1.17	12	0.07	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	15886	N	N
107	20230712	150552	57	100.00	KOSPI200	화학	N	N	N	N	N	4605	-15	5	-0.32	779050215	169346	61.88	4620	4655	4570	6000	3235	4620	4600.35	4.54	0	-27844	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13228	-16.75	1.17	12	0.06	-275.00	3920.00	5280	20230515	-12.78	2670	20230103	72.47	5280	-12.78	20230515	2670	72.47	20230103	5280	-12.78	20230515	2670	72.47	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
108	20230712	140551	57	100.00	KOSPI200	화학	N	N	N	N	N	4595	-25	5	-0.54	585298510	127103	46.44	4620	4655	4575	6000	3235	4620	4604.91	4.54	0	-25187	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13200	-16.71	1.17	12	0.04	-275.00	3920.00	5280	20230515	-12.97	2670	20230103	72.10	5280	-12.97	20230515	2670	72.10	20230103	5280	-12.97	20230515	2670	72.10	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
109	20230712	130554	57	100.00	KOSPI200	화학	N	N	N	N	N	4600	-20	5	-0.43	495794295	107646	39.33	4620	4655	4575	6000	3235	4620	4605.78	4.54	0	-15863	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13214	-16.73	1.17	12	0.04	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
110	20230712	120554	57	100.00	KOSPI200	화학	N	N	N	N	N	4625	5	2	0.11	425752690	92424	33.77	4620	4655	4575	6000	3235	4620	4606.52	4.54	0	-12750	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13286	-16.82	1.18	12	0.03	-275.00	3920.00	5280	20230515	-12.41	2670	20230103	73.22	5280	-12.41	20230515	2670	73.22	20230103	5280	-12.41	20230515	2670	73.22	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
111	20230712	110553	57	100.00	KOSPI200	화학	N	N	N	N	N	4610	-10	5	-0.22	346347560	75238	27.49	4620	4655	4575	6000	3235	4620	4603.36	4.54	0	-6942	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13243	-16.76	1.18	12	0.03	-275.00	3920.00	5280	20230515	-12.69	2670	20230103	72.66	5280	-12.69	20230515	2670	72.66	20230103	5280	-12.69	20230515	2670	72.66	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
112	20230712	100556	57	100.00	KOSPI200	화학	N	N	N	N	N	4620	0	3	0.00	285776290	62069	22.68	4620	4655	4575	6000	3235	4620	4604.17	4.54	0	-7844	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13271	-16.80	1.18	12	0.02	-275.00	3920.00	5280	20230515	-12.50	2670	20230103	73.03	5280	-12.50	20230515	2670	73.03	20230103	5280	-12.50	20230515	2670	73.03	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
113	20230712	090555	57	100.00	KOSPI200	화학	N	N	N	N	N	4630	10	2	0.22	28232505	6136	2.24	4620	4635	4575	6000	3235	4620	4601.13	4.54	0	-2170	4723	4671	4598	4546	4473	4697	4572	14363	1382	5000	3510	5	1	287260287	13300	-16.84	1.18	12	0.00	-275.00	3920.00	5280	20230515	-12.31	2670	20230103	73.41	5280	-12.31	20230515	2670	73.41	20230103	5280	-12.31	20230515	2670	73.41	20230103	0.02	Y	073240	5000	14363 억	13027363	N	N	31131	N	N
114	20230711	160546	57	100.00	KOSPI200	화학	N	N	N	N	N	4620	40	2	0.87	1254062505	273104	88.61	4580	4650	4525	5950	3210	4580	4591.89	4.63	0	-24169	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13271	-16.80	1.18	12	0.10	-275.00	3920.00	5280	20230515	-12.50	2670	20230103	73.03	5280	-12.50	20230515	2670	73.03	20230103	5280	-12.50	20230515	2670	73.03	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	31131	N	N
115	20230711	150546	57	100.00	KOSPI200	화학	N	N	N	N	N	4610	30	2	0.66	1089908180	237527	77.07	4580	4650	4525	5950	3210	4580	4588.57	4.63	0	-43560	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13243	-16.76	1.18	12	0.08	-275.00	3920.00	5280	20230515	-12.69	2670	20230103	72.66	5280	-12.69	20230515	2670	72.66	20230103	5280	-12.69	20230515	2670	72.66	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
116	20230711	140543	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	0	3	0.00	956464790	208472	67.64	4580	4650	4525	5950	3210	4580	4587.98	4.63	0	-38824	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13157	-16.65	1.17	12	0.07	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
117	20230711	130535	57	100.00	KOSPI200	화학	N	N	N	N	N	4585	5	2	0.11	814134950	177356	57.54	4580	4650	4525	5950	3210	4580	4590.40	4.63	0	-37584	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13171	-16.67	1.17	12	0.06	-275.00	3920.00	5280	20230515	-13.16	2670	20230103	71.72	5280	-13.16	20230515	2670	71.72	20230103	5280	-13.16	20230515	2670	71.72	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
118	20230711	120550	57	100.00	KOSPI200	화학	N	N	N	N	N	4585	5	2	0.11	745728360	162426	52.70	4580	4650	4525	5950	3210	4580	4591.19	4.63	0	-36483	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13171	-16.67	1.17	12	0.06	-275.00	3920.00	5280	20230515	-13.16	2670	20230103	71.72	5280	-13.16	20230515	2670	71.72	20230103	5280	-13.16	20230515	2670	71.72	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
119	20230711	110551	57	100.00	KOSPI200	화학	N	N	N	N	N	4550	-30	5	-0.66	568841755	123780	40.16	4580	4650	4525	5950	3210	4580	4595.59	4.63	0	-17827	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13070	-16.55	1.16	12	0.04	-275.00	3920.00	5280	20230515	-13.83	2670	20230103	70.41	5280	-13.83	20230515	2670	70.41	20230103	5280	-13.83	20230515	2670	70.41	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
120	20230711	100550	57	100.00	KOSPI200	화학	N	N	N	N	N	4645	65	2	1.42	346169390	75116	24.37	4580	4650	4525	5950	3210	4580	4608.46	4.63	0	-4938	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13343	-16.89	1.18	12	0.03	-275.00	3920.00	5280	20230515	-12.03	2670	20230103	73.97	5280	-12.03	20230515	2670	73.97	20230103	5280	-12.03	20230515	2670	73.97	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
121	20230711	090549	57	100.00	KOSPI200	화학	N	N	N	N	N	4565	-15	5	-0.33	48611670	10670	3.46	4580	4590	4525	5950	3210	4580	4555.92	4.63	0	1997	4713	4646	4568	4501	4423	4607	4462	14363	1370	5000	3480	5	1	287260287	13113	-16.60	1.16	12	0.00	-275.00	3920.00	5280	20230515	-13.54	2670	20230103	70.97	5280	-13.54	20230515	2670	70.97	20230103	5280	-13.54	20230515	2670	70.97	20230103	0.02	Y	073240	5000	14363 억	13311830	N	N	22074	N	N
122	20230710	160546	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	-20	5	-0.43	1396631585	307920	64.21	4635	4635	4490	5980	3220	4600	4535.62	4.62	0	29939	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	13157	-16.65	1.17	12	0.11	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	22074	N	N
123	20230710	150544	57	100.00	KOSPI200	화학	N	N	N	N	N	4550	-50	5	-1.09	1187916845	262247	54.69	4635	4635	4490	5980	3220	4600	4529.76	4.62	0	27119	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	13070	-16.55	1.16	12	0.09	-275.00	3920.00	5280	20230515	-13.83	2670	20230103	70.41	5280	-13.83	20230515	2670	70.41	20230103	5280	-13.83	20230515	2670	70.41	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
124	20230710	140539	57	100.00	KOSPI200	화학	N	N	N	N	N	4545	-55	5	-1.20	1003605005	221633	46.22	4635	4635	4490	5980	3220	4600	4528.23	4.62	0	12866	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	13056	-16.53	1.16	12	0.08	-275.00	3920.00	5280	20230515	-13.92	2670	20230103	70.22	5280	-13.92	20230515	2670	70.22	20230103	5280	-13.92	20230515	2670	70.22	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
125	20230710	130535	57	100.00	KOSPI200	화학	N	N	N	N	N	4520	-80	5	-1.74	760378015	167984	35.03	4635	4635	4490	5980	3220	4600	4526.49	4.62	0	-1063	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	12984	-16.44	1.15	12	0.06	-275.00	3920.00	5280	20230515	-14.39	2670	20230103	69.29	5280	-14.39	20230515	2670	69.29	20230103	5280	-14.39	20230515	2670	69.29	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
126	20230710	120546	57	100.00	KOSPI200	화학	N	N	N	N	N	4515	-85	5	-1.85	631048230	139258	29.04	4635	4635	4490	5980	3220	4600	4531.50	4.62	0	-2830	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	12970	-16.42	1.15	12	0.05	-275.00	3920.00	5280	20230515	-14.49	2670	20230103	69.10	5280	-14.49	20230515	2670	69.10	20230103	5280	-14.49	20230515	2670	69.10	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
127	20230710	110546	57	100.00	KOSPI200	화학	N	N	N	N	N	4510	-90	5	-1.96	521118910	114871	23.96	4635	4635	4490	5980	3220	4600	4536.56	4.62	0	-8002	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	12955	-16.40	1.15	12	0.04	-275.00	3920.00	5280	20230515	-14.58	2670	20230103	68.91	5280	-14.58	20230515	2670	68.91	20230103	5280	-14.58	20230515	2670	68.91	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
128	20230710	100546	57	100.00	KOSPI200	화학	N	N	N	N	N	4540	-60	5	-1.30	251480425	55102	11.49	4635	4635	4525	5980	3220	4600	4563.91	4.62	0	-4709	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	13042	-16.51	1.16	12	0.02	-275.00	3920.00	5280	20230515	-14.02	2670	20230103	70.04	5280	-14.02	20230515	2670	70.04	20230103	5280	-14.02	20230515	2670	70.04	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
129	20230710	090541	57	100.00	KOSPI200	화학	N	N	N	N	N	4580	-20	5	-0.43	37644135	8226	1.72	4635	4635	4525	5980	3220	4600	4576.24	4.62	0	-420	4820	4710	4555	4445	4290	4632	4367	14363	1380	5000	3490	5	1	287260287	13157	-16.65	1.17	12	0.00	-275.00	3920.00	5280	20230515	-13.26	2670	20230103	71.54	5280	-13.26	20230515	2670	71.54	20230103	5280	-13.26	20230515	2670	71.54	20230103	0.02	Y	073240	5000	14363 억	13262837	N	N	55331	N	N
130	20230707	160537	57	100.00	KOSPI200	화학	N	N	N	N	N	4600	-85	5	-1.81	2183571500	478979	120.09	4615	4665	4400	6090	3280	4685	4558.74	4.63	0	-56048	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13214	-16.73	1.17	12	0.17	-275.00	3920.00	5280	20230515	-12.88	2670	20230103	72.28	5280	-12.88	20230515	2670	72.28	20230103	5280	-12.88	20230515	2670	72.28	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	55331	N	N
131	20230707	150540	57	100.00	KOSPI200	화학	N	N	N	N	N	4575	-110	5	-2.35	1874666805	411744	103.23	4615	4665	4400	6090	3280	4685	4552.99	4.63	0	-29875	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13142	-16.64	1.17	12	0.14	-275.00	3920.00	5280	20230515	-13.35	2670	20230103	71.35	5280	-13.35	20230515	2670	71.35	20230103	5280	-13.35	20230515	2670	71.35	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
132	20230707	140549	57	100.00	KOSPI200	화학	N	N	N	N	N	4575	-110	5	-2.35	1659517420	364676	91.43	4615	4665	4400	6090	3280	4685	4550.66	4.63	0	-20510	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13142	-16.64	1.17	12	0.13	-275.00	3920.00	5280	20230515	-13.35	2670	20230103	71.35	5280	-13.35	20230515	2670	71.35	20230103	5280	-13.35	20230515	2670	71.35	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
133	20230707	130544	57	100.00	KOSPI200	화학	N	N	N	N	N	4570	-115	5	-2.45	1373461660	301836	75.67	4615	4665	4400	6090	3280	4685	4550.36	4.63	0	-21553	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13128	-16.62	1.17	12	0.11	-275.00	3920.00	5280	20230515	-13.45	2670	20230103	71.16	5280	-13.45	20230515	2670	71.16	20230103	5280	-13.45	20230515	2670	71.16	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
134	20230707	120545	57	100.00	KOSPI200	화학	N	N	N	N	N	4605	-80	5	-1.71	1215866015	267520	67.07	4615	4665	4400	6090	3280	4685	4544.95	4.63	0	-17017	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13228	-16.75	1.17	12	0.09	-275.00	3920.00	5280	20230515	-12.78	2670	20230103	72.47	5280	-12.78	20230515	2670	72.47	20230103	5280	-12.78	20230515	2670	72.47	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
135	20230707	110546	57	100.00	KOSPI200	화학	N	N	N	N	N	4590	-95	5	-2.03	1073120890	236468	59.29	4615	4665	4400	6090	3280	4685	4538.12	4.63	0	-15152	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13185	-16.69	1.17	12	0.08	-275.00	3920.00	5280	20230515	-13.07	2670	20230103	71.91	5280	-13.07	20230515	2670	71.91	20230103	5280	-13.07	20230515	2670	71.91	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
136	20230707	100540	57	100.00	KOSPI200	화학	N	N	N	N	N	4550	-135	5	-2.88	804938735	177744	44.56	4615	4665	4400	6090	3280	4685	4528.64	4.63	0	-41286	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13070	-16.55	1.16	12	0.06	-275.00	3920.00	5280	20230515	-13.83	2670	20230103	70.41	5280	-13.83	20230515	2670	70.41	20230103	5280	-13.83	20230515	2670	70.41	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
137	20230707	090539	57	100.00	KOSPI200	화학	N	N	N	N	N	4590	-95	5	-2.03	102946145	22415	5.62	4615	4665	4565	6090	3280	4685	4592.73	4.63	0	-13433	4798	4741	4678	4621	4558	4710	4590	14363	1405	5000	3560	5	1	287260287	13185	-16.69	1.17	12	0.01	-275.00	3920.00	5280	20230515	-13.07	2670	20230103	71.91	5280	-13.07	20230515	2670	71.91	20230103	5280	-13.07	20230515	2670	71.91	20230103	0.02	Y	073240	5000	14363 억	13288380	N	N	45804	N	N
138	20230706	160541	57	100.00	KOSPI200	화학	N	N	N	N	N	4685	15	2	0.32	1861194295	398498	99.65	4700	4735	4615	6070	3270	4670	4670.49	4.59	0	77573	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13458	-17.04	1.20	12	0.14	-275.00	3920.00	5280	20230515	-11.27	2670	20230103	75.47	5280	-11.27	20230515	2670	75.47	20230103	5280	-11.27	20230515	2670	75.47	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	45804	N	N
139	20230706	150541	57	100.00	KOSPI200	화학	N	N	N	N	N	4670	0	3	0.00	1485539155	318266	79.59	4700	4735	4615	6070	3270	4670	4667.60	4.59	0	76639	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13415	-16.98	1.19	12	0.11	-275.00	3920.00	5280	20230515	-11.55	2670	20230103	74.91	5280	-11.55	20230515	2670	74.91	20230103	5280	-11.55	20230515	2670	74.91	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
140	20230706	140541	57	100.00	KOSPI200	화학	N	N	N	N	N	4695	25	2	0.54	1355197535	290422	72.62	4700	4735	4615	6070	3270	4670	4666.30	4.59	0	70984	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13487	-17.07	1.20	12	0.10	-275.00	3920.00	5280	20230515	-11.08	2670	20230103	75.84	5280	-11.08	20230515	2670	75.84	20230103	5280	-11.08	20230515	2670	75.84	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
141	20230706	130541	57	100.00	KOSPI200	화학	N	N	N	N	N	4655	-15	5	-0.32	1232294625	264161	66.06	4700	4735	4615	6070	3270	4670	4664.94	4.59	0	70653	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13372	-16.93	1.19	12	0.09	-275.00	3920.00	5280	20230515	-11.84	2670	20230103	74.34	5280	-11.84	20230515	2670	74.34	20230103	5280	-11.84	20230515	2670	74.34	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
142	20230706	120538	57	100.00	KOSPI200	화학	N	N	N	N	N	4665	-5	5	-0.11	987089835	211575	52.91	4700	4735	4615	6070	3270	4670	4665.44	4.59	0	34483	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13401	-16.96	1.19	12	0.07	-275.00	3920.00	5280	20230515	-11.65	2670	20230103	74.72	5280	-11.65	20230515	2670	74.72	20230103	5280	-11.65	20230515	2670	74.72	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
143	20230706	110544	57	100.00	KOSPI200	화학	N	N	N	N	N	4665	-5	5	-0.11	792107490	169626	42.42	4700	4735	4615	6070	3270	4670	4669.73	4.59	0	17274	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13401	-16.96	1.19	12	0.06	-275.00	3920.00	5280	20230515	-11.65	2670	20230103	74.72	5280	-11.65	20230515	2670	74.72	20230103	5280	-11.65	20230515	2670	74.72	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
144	20230706	100539	57	100.00	KOSPI200	화학	N	N	N	N	N	4680	10	2	0.21	402100525	86198	21.56	4700	4735	4615	6070	3270	4670	4664.85	4.59	0	22112	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13444	-17.02	1.19	12	0.03	-275.00	3920.00	5280	20230515	-11.36	2670	20230103	75.28	5280	-11.36	20230515	2670	75.28	20230103	5280	-11.36	20230515	2670	75.28	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
145	20230706	090540	57	100.00	KOSPI200	화학	N	N	N	N	N	4650	-20	5	-0.43	46863175	10056	2.51	4700	4735	4615	6070	3270	4670	4660.22	4.59	0	-567	4810	4740	4670	4600	4530	4775	4635	14363	1400	5000	3540	5	1	287260287	13358	-16.91	1.19	12	0.00	-275.00	3920.00	5280	20230515	-11.93	2670	20230103	74.16	5280	-11.93	20230515	2670	74.16	20230103	5280	-11.93	20230515	2670	74.16	20230103	0.02	Y	073240	5000	14363 억	13198970	N	N	27675	N	N
146	20230705	160537	57	100.00	KOSPI200	화학	N	N	N	N	N	4670	-25	5	-0.53	1868231300	399124	69.21	4650	4740	4600	6100	3290	4695	4680.89	4.57	0	159251	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13415	-16.98	1.19	12	0.14	-275.00	3920.00	5280	20230515	-11.55	2670	20230103	74.91	5280	-11.55	20230515	2670	74.91	20230103	5280	-11.55	20230515	2670	74.91	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	27675	N	N
147	20230705	150536	57	100.00	KOSPI200	화학	N	N	N	N	N	4700	5	2	0.11	1592807365	340300	59.01	4650	4740	4600	6100	3290	4695	4680.60	4.57	0	136712	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13501	-17.09	1.20	12	0.12	-275.00	3920.00	5280	20230515	-10.98	2670	20230103	76.03	5280	-10.98	20230515	2670	76.03	20230103	5280	-10.98	20230515	2670	76.03	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
148	20230705	140530	57	100.00	KOSPI200	화학	N	N	N	N	N	4725	30	2	0.64	1391966660	297706	51.63	4650	4740	4600	6100	3290	4695	4675.64	4.57	0	121092	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13573	-17.18	1.21	12	0.10	-275.00	3920.00	5280	20230515	-10.51	2670	20230103	76.97	5280	-10.51	20230515	2670	76.97	20230103	5280	-10.51	20230515	2670	76.97	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
149	20230705	130531	57	100.00	KOSPI200	화학	N	N	N	N	N	4735	40	2	0.85	1177601480	252312	43.75	4650	4740	4600	6100	3290	4695	4667.24	4.57	0	104319	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13602	-17.22	1.21	12	0.09	-275.00	3920.00	5280	20230515	-10.32	2670	20230103	77.34	5280	-10.32	20230515	2670	77.34	20230103	5280	-10.32	20230515	2670	77.34	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
150	20230705	120530	57	100.00	KOSPI200	화학	N	N	N	N	N	4715	20	2	0.43	1063611915	228205	39.57	4650	4740	4600	6100	3290	4695	4660.77	4.57	0	89445	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13544	-17.15	1.20	12	0.08	-275.00	3920.00	5280	20230515	-10.70	2670	20230103	76.59	5280	-10.70	20230515	2670	76.59	20230103	5280	-10.70	20230515	2670	76.59	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
151	20230705	110536	57	100.00	KOSPI200	화학	N	N	N	N	N	4670	-25	5	-0.53	906868555	194790	33.78	4650	4740	4600	6100	3290	4695	4655.62	4.57	0	72449	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13415	-16.98	1.19	12	0.07	-275.00	3920.00	5280	20230515	-11.55	2670	20230103	74.91	5280	-11.55	20230515	2670	74.91	20230103	5280	-11.55	20230515	2670	74.91	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
152	20230705	100533	57	100.00	KOSPI200	화학	N	N	N	N	N	4690	-5	5	-0.11	737794940	158790	27.54	4650	4740	4600	6100	3290	4695	4646.36	4.57	0	58996	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13473	-17.05	1.20	12	0.06	-275.00	3920.00	5280	20230515	-11.17	2670	20230103	75.66	5280	-11.17	20230515	2670	75.66	20230103	5280	-11.17	20230515	2670	75.66	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
153	20230705	090531	57	100.00	KOSPI200	화학	N	N	N	N	N	4655	-40	5	-0.85	34693860	7430	1.29	4650	4740	4650	6100	3290	4695	4669.43	4.57	0	-2308	4798	4746	4698	4646	4598	4722	4622	14363	1405	5000	3560	5	1	287260287	13372	-16.93	1.19	12	0.00	-275.00	3920.00	5280	20230515	-11.84	2670	20230103	74.34	5280	-11.84	20230515	2670	74.34	20230103	5280	-11.84	20230515	2670	74.34	20230103	0.02	Y	073240	5000	14363 억	13114932	N	N	24271	N	N
154	20230704	160530	57	100.00	KOSPI200	화학	N	N	N	N	N	4695	-95	5	-1.98	2697974170	576418	128.61	4705	4750	4650	6220	3355	4790	4680.59	4.56	0	-34297	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13487	-17.07	1.20	12	0.20	-275.00	3920.00	5280	20230515	-11.08	2670	20230103	75.84	5280	-11.08	20230515	2670	75.84	20230103	5280	-11.08	20230515	2670	75.84	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	24271	N	N
155	20230704	150523	57	100.00	KOSPI200	화학	N	N	N	N	N	4670	-120	5	-2.51	2280401195	487238	108.72	4705	4750	4650	6220	3355	4790	4680.26	4.56	0	-1546	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13415	-16.98	1.19	12	0.17	-275.00	3920.00	5280	20230515	-11.55	2670	20230103	74.91	5280	-11.55	20230515	2670	74.91	20230103	5280	-11.55	20230515	2670	74.91	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
156	20230704	140529	57	100.00	KOSPI200	화학	N	N	N	N	N	4675	-115	5	-2.40	1702688910	363514	81.11	4705	4750	4655	6220	3355	4790	4683.97	4.56	0	32407	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13429	-17.00	1.19	12	0.13	-275.00	3920.00	5280	20230515	-11.46	2670	20230103	75.09	5280	-11.46	20230515	2670	75.09	20230103	5280	-11.46	20230515	2670	75.09	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
157	20230704	130521	57	100.00	KOSPI200	화학	N	N	N	N	N	4680	-110	5	-2.30	1549150255	330698	73.79	4705	4750	4655	6220	3355	4790	4684.49	4.56	0	32523	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13444	-17.02	1.19	12	0.12	-275.00	3920.00	5280	20230515	-11.36	2670	20230103	75.28	5280	-11.36	20230515	2670	75.28	20230103	5280	-11.36	20230515	2670	75.28	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
158	20230704	120526	57	100.00	KOSPI200	화학	N	N	N	N	N	4680	-110	5	-2.30	1380282560	294629	65.74	4705	4750	4655	6220	3355	4790	4684.82	4.56	0	27187	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13444	-17.02	1.19	12	0.10	-275.00	3920.00	5280	20230515	-11.36	2670	20230103	75.28	5280	-11.36	20230515	2670	75.28	20230103	5280	-11.36	20230515	2670	75.28	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
159	20230704	110522	57	100.00	KOSPI200	화학	N	N	N	N	N	4665	-125	5	-2.61	1070722610	228357	50.95	4705	4750	4665	6220	3355	4790	4688.81	4.56	0	22085	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13401	-16.96	1.19	12	0.08	-275.00	3920.00	5280	20230515	-11.65	2670	20230103	74.72	5280	-11.65	20230515	2670	74.72	20230103	5280	-11.65	20230515	2670	74.72	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
160	20230704	100520	57	100.00	KOSPI200	화학	N	N	N	N	N	4705	-85	5	-1.77	546840845	116431	25.98	4705	4750	4675	6220	3355	4790	4696.69	4.56	0	-857	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13516	-17.11	1.20	12	0.04	-275.00	3920.00	5280	20230515	-10.89	2670	20230103	76.22	5280	-10.89	20230515	2670	76.22	20230103	5280	-10.89	20230515	2670	76.22	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
161	20230704	090519	57	100.00	KOSPI200	화학	N	N	N	N	N	4705	-85	5	-1.77	75231855	15971	3.56	4705	4750	4700	6220	3355	4790	4710.53	4.56	0	-2705	4940	4865	4780	4705	4620	4902	4742	14363	1432	5000	3640	5	1	287260287	13516	-17.11	1.20	12	0.01	-275.00	3920.00	5280	20230515	-10.89	2670	20230103	76.22	5280	-10.89	20230515	2670	76.22	20230103	5280	-10.89	20230515	2670	76.22	20230103	0.02	Y	073240	5000	14363 억	13106740	N	N	100125	N	N
162	20230703	160512	57	100.00	KOSPI200	화학	N	N	N	N	N	4790	40	2	0.84	2134345725	448046	130.15	4760	4855	4695	6170	3325	4750	4763.22	4.59	0	-97302	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13760	-17.42	1.22	12	0.16	-275.00	3920.00	5280	20230515	-9.28	2670	20230103	79.40	5280	-9.28	20230515	2670	79.40	20230103	5280	-9.28	20230515	2670	79.40	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	100125	N	N
163	20230703	150518	57	100.00	KOSPI200	화학	N	N	N	N	N	4755	5	2	0.11	1873841870	393469	114.29	4760	4855	4695	6170	3325	4750	4762.36	4.59	0	-89439	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13659	-17.29	1.21	12	0.14	-275.00	3920.00	5280	20230515	-9.94	2670	20230103	78.09	5280	-9.94	20230515	2670	78.09	20230103	5280	-9.94	20230515	2670	78.09	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N
164	20230703	140518	57	100.00	KOSPI200	화학	N	N	N	N	N	4755	5	2	0.11	1579081890	331269	96.22	4760	4855	4695	6170	3325	4750	4766.77	4.59	0	-82997	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13659	-17.29	1.21	12	0.12	-275.00	3920.00	5280	20230515	-9.94	2670	20230103	78.09	5280	-9.94	20230515	2670	78.09	20230103	5280	-9.94	20230515	2670	78.09	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N
165	20230703	130516	57	100.00	KOSPI200	화학	N	N	N	N	N	4770	20	2	0.42	1055516285	220582	64.07	4760	4855	4745	6170	3325	4750	4785.14	4.59	0	-56733	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13702	-17.35	1.22	12	0.08	-275.00	3920.00	5280	20230515	-9.66	2670	20230103	78.65	5280	-9.66	20230515	2670	78.65	20230103	5280	-9.66	20230515	2670	78.65	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N
166	20230703	120520	57	100.00	KOSPI200	화학	N	N	N	N	N	4790	40	2	0.84	904888150	189071	54.92	4760	4855	4745	6170	3325	4750	4785.97	4.59	0	-54578	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13760	-17.42	1.22	12	0.07	-275.00	3920.00	5280	20230515	-9.28	2670	20230103	79.40	5280	-9.28	20230515	2670	79.40	20230103	5280	-9.28	20230515	2670	79.40	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N
167	20230703	110515	57	100.00	KOSPI200	화학	N	N	N	N	N	4775	25	2	0.53	721387565	150628	43.75	4760	4855	4745	6170	3325	4750	4789.20	4.59	0	-48521	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13717	-17.36	1.22	12	0.05	-275.00	3920.00	5280	20230515	-9.56	2670	20230103	78.84	5280	-9.56	20230515	2670	78.84	20230103	5280	-9.56	20230515	2670	78.84	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N
168	20230703	100508	57	100.00	KOSPI200	화학	N	N	N	N	N	4760	10	2	0.21	413786015	86214	25.04	4760	4855	4755	6170	3325	4750	4799.52	4.59	0	-41855	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13674	-17.31	1.21	12	0.03	-275.00	3920.00	5280	20230515	-9.85	2670	20230103	78.28	5280	-9.85	20230515	2670	78.28	20230103	5280	-9.85	20230515	2670	78.28	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N
169	20230703	090512	57	100.00	KOSPI200	화학	N	N	N	N	N	4830	80	2	1.68	71608615	14909	4.33	4760	4840	4760	6170	3325	4750	4803.05	4.59	0	-8148	4866	4807	4731	4672	4596	4837	4702	14363	1422	5000	3610	5	1	287260287	13875	-17.56	1.23	12	0.01	-275.00	3920.00	5280	20230515	-8.52	2670	20230103	80.90	5280	-8.52	20230515	2670	80.90	20230103	5280	-8.52	20230515	2670	80.90	20230103	0.01	Y	073240	5000	14363 억	13186371	N	N	71959	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History