KissMeData/008730/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160237,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32100,100,2,0.31,2857849250,90100,226.92,32000,32200,31300,41600,22400,32000,31718.63,4.66,0,26254,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7961,-192.22,2.38,12,0.36,-167.00,13460.00,51100,20230213,-37.18,26200,20221017,22.52,51100,-37.18,20230213,29500,8.81,20230629,51100,-37.18,20230213,26200,22.52,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,9945,N,00,N
20230831,150305,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,-150,5,-0.47,2343262650,74050,186.50,32000,32200,31300,41600,22400,32000,31644.33,4.66,0,23240,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7899,-190.72,2.37,12,0.30,-167.00,13460.00,51100,20230213,-37.67,26200,20221017,21.56,51100,-37.67,20230213,29500,7.97,20230629,51100,-37.67,20230213,26200,21.56,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230831,140319,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31750,-250,5,-0.78,1994016000,63035,158.76,32000,32200,31300,41600,22400,32000,31633.47,4.66,0,16586,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7874,-190.12,2.36,12,0.25,-167.00,13460.00,51100,20230213,-37.87,26200,20221017,21.18,51100,-37.87,20230213,29500,7.63,20230629,51100,-37.87,20230213,26200,21.18,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230831,130313,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31550,-450,5,-1.41,1254350150,39648,99.86,32000,32200,31350,41600,22400,32000,31637.16,4.66,0,3506,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7824,-188.92,2.34,12,0.16,-167.00,13460.00,51100,20230213,-38.26,26200,20221017,20.42,51100,-38.26,20230213,29500,6.95,20230629,51100,-38.26,20230213,26200,20.42,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230831,120316,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31450,-550,5,-1.72,1054456300,33295,83.86,32000,32200,31350,41600,22400,32000,31670.11,4.66,0,360,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7800,-188.32,2.34,12,0.13,-167.00,13460.00,51100,20230213,-38.45,26200,20221017,20.04,51100,-38.45,20230213,29500,6.61,20230629,51100,-38.45,20230213,26200,20.04,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230831,110419,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31550,-450,5,-1.41,760316350,23940,60.29,32000,32200,31500,41600,22400,32000,31759.25,4.66,0,74,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7824,-188.92,2.34,12,0.10,-167.00,13460.00,51100,20230213,-38.26,26200,20221017,20.42,51100,-38.26,20230213,29500,6.95,20230629,51100,-38.26,20230213,26200,20.42,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230831,100341,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,-150,5,-0.47,314713650,9840,24.78,32000,32200,31850,41600,22400,32000,31983.09,4.66,0,-1197,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7899,-190.72,2.37,12,0.04,-167.00,13460.00,51100,20230213,-37.67,26200,20221017,21.56,51100,-37.67,20230213,29500,7.97,20230629,51100,-37.67,20230213,26200,21.56,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230831,090253,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,-100,5,-0.31,33386650,1046,2.63,32000,32050,31850,41600,22400,32000,31918.40,4.66,0,-925,33133,32566,32133,31566,31133,32350,31350,148,9600,500,22400,50,1,24800000,7911,-191.02,2.37,12,0.00,-167.00,13460.00,51100,20230213,-37.57,26200,20221017,21.76,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,26200,21.76,20221017,1.56,Y,008730,500,147 억,,1155127,N,N,4606,N,00,N
20230830,160239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32000,150,2,0.47,1269015600,39615,78.64,32200,32700,31700,41400,22300,31850,32033.74,4.66,0,5463,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7936,-191.62,2.38,12,0.16,-167.00,13460.00,51100,20230213,-37.38,26200,20221017,22.14,51100,-37.38,20230213,29500,8.47,20230629,51100,-37.38,20230213,26200,22.14,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,4606,N,00,N
20230830,150301,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,50,2,0.16,1174484900,36656,72.77,32200,32700,31700,41400,22300,31850,32040.73,4.66,0,4952,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7911,-191.02,2.37,12,0.15,-167.00,13460.00,51100,20230213,-37.57,26200,20221017,21.76,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,26200,21.76,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230830,140324,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31950,100,2,0.31,1069612500,33368,66.24,32200,32700,31700,41400,22300,31850,32055.04,4.66,0,4626,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7924,-191.32,2.37,12,0.13,-167.00,13460.00,51100,20230213,-37.48,26200,20221017,21.95,51100,-37.48,20230213,29500,8.31,20230629,51100,-37.48,20230213,26200,21.95,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230830,130304,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31950,100,2,0.31,943608350,29428,58.42,32200,32700,31700,41400,22300,31850,32064.98,4.66,0,3894,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7924,-191.32,2.37,12,0.12,-167.00,13460.00,51100,20230213,-37.48,26200,20221017,21.95,51100,-37.48,20230213,29500,8.31,20230629,51100,-37.48,20230213,26200,21.95,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230830,120314,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32000,150,2,0.47,844417000,26325,52.26,32200,32700,31700,41400,22300,31850,32076.62,4.66,0,5202,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7936,-191.62,2.38,12,0.11,-167.00,13460.00,51100,20230213,-37.38,26200,20221017,22.14,51100,-37.38,20230213,29500,8.47,20230629,51100,-37.38,20230213,26200,22.14,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230830,110410,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,200,2,0.63,785005950,24469,48.57,32200,32700,31700,41400,22300,31850,32081.65,4.66,0,5753,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7948,-191.92,2.38,12,0.10,-167.00,13460.00,51100,20230213,-37.28,26200,20221017,22.33,51100,-37.28,20230213,29500,8.64,20230629,51100,-37.28,20230213,26200,22.33,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230830,100331,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,0,3,0.00,477588700,14817,29.41,32200,32700,31850,41400,22300,31850,32232.48,4.66,0,6092,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7899,-190.72,2.37,12,0.06,-167.00,13460.00,51100,20230213,-37.67,26200,20221017,21.56,51100,-37.67,20230213,29500,7.97,20230629,51100,-37.67,20230213,26200,21.56,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230830,090251,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32200,350,2,1.10,51403700,1586,3.15,32200,32700,32150,41400,22300,31850,32410.91,4.66,0,-385,33183,32516,32083,31416,30983,32300,31200,148,9550,500,22290,50,1,24800000,7986,-192.81,2.39,12,0.01,-167.00,13460.00,51100,20230213,-36.99,26200,20221017,22.90,51100,-36.99,20230213,29500,9.15,20230629,51100,-36.99,20230213,26200,22.90,20221017,1.56,Y,008730,500,147 억,,1156181,N,N,2948,N,00,N
20230829,160235,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,-50,5,-0.16,1607814050,50199,62.55,31900,32750,31650,41450,22350,31900,32028.90,4.61,0,13803,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7899,-190.72,2.37,12,0.20,-167.00,13460.00,51100,20230213,-37.67,26200,20221017,21.56,51100,-37.67,20230213,29500,7.97,20230629,51100,-37.67,20230213,26200,21.56,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,2932,N,00,N
20230829,150302,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31950,50,2,0.16,1486501550,46389,57.80,31900,32750,31650,41450,22350,31900,32044.27,4.61,0,13816,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7924,-191.32,2.37,12,0.19,-167.00,13460.00,51100,20230213,-37.48,26200,20221017,21.95,51100,-37.48,20230213,29500,8.31,20230629,51100,-37.48,20230213,26200,21.95,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230829,140324,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,0,3,0.00,1385855300,43235,53.87,31900,32750,31650,41450,22350,31900,32054.01,4.61,0,14654,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7911,-191.02,2.37,12,0.17,-167.00,13460.00,51100,20230213,-37.57,26200,20221017,21.76,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,26200,21.76,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230829,130309,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,150,2,0.47,950507800,29544,36.81,31900,32750,31900,41450,22350,31900,32172.62,4.61,0,7204,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7948,-191.92,2.38,12,0.12,-167.00,13460.00,51100,20230213,-37.28,26200,20221017,22.33,51100,-37.28,20230213,29500,8.64,20230629,51100,-37.28,20230213,26200,22.33,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230829,120316,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,150,2,0.47,763742950,23695,29.52,31900,32750,31900,41450,22350,31900,32232.24,4.61,0,6092,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7948,-191.92,2.38,12,0.10,-167.00,13460.00,51100,20230213,-37.28,26200,20221017,22.33,51100,-37.28,20230213,29500,8.64,20230629,51100,-37.28,20230213,26200,22.33,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230829,110451,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32000,100,2,0.31,691216900,21426,26.70,31900,32750,31900,41450,22350,31900,32260.66,4.61,0,5741,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7936,-191.62,2.38,12,0.09,-167.00,13460.00,51100,20230213,-37.38,26200,20221017,22.14,51100,-37.38,20230213,29500,8.47,20230629,51100,-37.38,20230213,26200,22.14,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230829,100337,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32100,200,2,0.63,513801550,15892,19.80,31900,32750,31900,41450,22350,31900,32330.83,4.61,0,4275,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7961,-192.22,2.38,12,0.06,-167.00,13460.00,51100,20230213,-37.18,26200,20221017,22.52,51100,-37.18,20230213,29500,8.81,20230629,51100,-37.18,20230213,26200,22.52,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230829,090230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32200,300,2,0.94,18245450,568,0.71,31900,32200,31900,41450,22350,31900,32122.27,4.61,0,134,33433,32666,31633,30866,29833,33050,31250,148,9550,500,22330,50,1,24800000,7986,-192.81,2.39,12,0.00,-167.00,13460.00,51100,20230213,-36.99,26200,20221017,22.90,51100,-36.99,20230213,29500,9.15,20230629,51100,-36.99,20230213,26200,22.90,20221017,1.57,Y,008730,500,147 억,,1142251,N,N,6353,N,00,N
20230828,160230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,950,2,3.07,2535508800,80052,179.61,30950,32400,30600,40200,21700,30950,31673.27,4.56,0,10201,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7911,-191.02,2.37,12,0.32,-167.00,13460.00,51100,20230213,-37.57,26200,20221017,21.76,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,26200,21.76,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,6353,N,00,N
20230828,150232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,900,2,2.91,2364568200,74705,167.62,30950,32400,30600,40200,21700,30950,31652.07,4.56,0,10324,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7899,-190.72,2.37,12,0.30,-167.00,13460.00,51100,20230213,-37.67,26200,20221017,21.56,51100,-37.67,20230213,29500,7.97,20230629,51100,-37.67,20230213,26200,21.56,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230828,140233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31950,1000,2,3.23,2174202250,68733,154.22,30950,32400,30600,40200,21700,30950,31632.58,4.56,0,8734,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7924,-191.32,2.37,12,0.28,-167.00,13460.00,51100,20230213,-37.48,26200,20221017,21.95,51100,-37.48,20230213,29500,8.31,20230629,51100,-37.48,20230213,26200,21.95,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230828,130236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32150,1200,2,3.88,2022451850,63994,143.58,30950,32400,30600,40200,21700,30950,31603.77,4.56,0,8393,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7973,-192.51,2.39,12,0.26,-167.00,13460.00,51100,20230213,-37.08,26200,20221017,22.71,51100,-37.08,20230213,29500,8.98,20230629,51100,-37.08,20230213,26200,22.71,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230828,120233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,950,2,3.07,1837760700,58240,130.67,30950,32400,30600,40200,21700,30950,31554.96,4.56,0,8144,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7911,-191.02,2.37,12,0.23,-167.00,13460.00,51100,20230213,-37.57,26200,20221017,21.76,51100,-37.57,20230213,29500,8.14,20230629,51100,-37.57,20230213,26200,21.76,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230828,110232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31750,800,2,2.58,1727966750,54794,122.94,30950,32400,30600,40200,21700,30950,31535.69,4.56,0,8071,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7874,-190.12,2.36,12,0.22,-167.00,13460.00,51100,20230213,-37.87,26200,20221017,21.18,51100,-37.87,20230213,29500,7.63,20230629,51100,-37.87,20230213,26200,21.18,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230828,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32150,1200,2,3.88,1476270200,46882,105.19,30950,32400,30600,40200,21700,30950,31489.06,4.56,0,4313,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7973,-192.51,2.39,12,0.19,-167.00,13460.00,51100,20230213,-37.08,26200,20221017,22.71,51100,-37.08,20230213,29500,8.98,20230629,51100,-37.08,20230213,26200,22.71,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230828,090233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31100,150,2,0.48,268548800,8722,19.57,30950,31300,30600,40200,21700,30950,30789.82,4.56,0,1598,31850,31400,31000,30550,30150,31625,30775,148,9250,500,21660,50,1,24800000,7713,-186.23,2.31,12,0.04,-167.00,13460.00,51100,20230213,-39.14,26200,20221017,18.70,51100,-39.14,20230213,29500,5.42,20230629,51100,-39.14,20230213,26200,18.70,20221017,1.58,Y,008730,500,147 억,,1132021,N,N,8766,N,00,N
20230825,160232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30950,150,2,0.49,1381731550,44467,33.55,30700,31450,30600,40000,21600,30800,31073.61,4.57,0,-556,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7676,-185.33,2.30,12,0.18,-167.00,13460.00,51100,20230213,-39.43,26200,20221017,18.13,51100,-39.43,20230213,29500,4.92,20230629,51100,-39.43,20230213,26200,18.13,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,8766,N,00,N
20230825,150232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30900,100,2,0.32,1234917850,39717,29.96,30700,31450,30600,40000,21600,30800,31092.94,4.57,0,236,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7663,-185.03,2.30,12,0.16,-167.00,13460.00,51100,20230213,-39.53,26200,20221017,17.94,51100,-39.53,20230213,29500,4.75,20230629,51100,-39.53,20230213,26200,17.94,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230825,140231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30950,150,2,0.49,1144674350,36800,27.76,30700,31450,30600,40000,21600,30800,31105.29,4.57,0,1530,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7676,-185.33,2.30,12,0.15,-167.00,13460.00,51100,20230213,-39.43,26200,20221017,18.13,51100,-39.43,20230213,29500,4.92,20230629,51100,-39.43,20230213,26200,18.13,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230825,130232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31100,300,2,0.97,1045886950,33621,25.36,30700,31450,30600,40000,21600,30800,31108.15,4.57,0,1966,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7713,-186.23,2.31,12,0.14,-167.00,13460.00,51100,20230213,-39.14,26200,20221017,18.70,51100,-39.14,20230213,29500,5.42,20230629,51100,-39.14,20230213,26200,18.70,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230825,120232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31200,400,2,1.30,958333350,30810,23.24,30700,31450,30600,40000,21600,30800,31104.63,4.57,0,2816,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7738,-186.83,2.32,12,0.12,-167.00,13460.00,51100,20230213,-38.94,26200,20221017,19.08,51100,-38.94,20230213,29500,5.76,20230629,51100,-38.94,20230213,26200,19.08,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230825,110232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31200,400,2,1.30,894440950,28765,21.70,30700,31450,30600,40000,21600,30800,31094.78,4.57,0,2029,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7738,-186.83,2.32,12,0.12,-167.00,13460.00,51100,20230213,-38.94,26200,20221017,19.08,51100,-38.94,20230213,29500,5.76,20230629,51100,-38.94,20230213,26200,19.08,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230825,100232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31300,500,2,1.62,632211100,20351,15.35,30700,31450,30600,40000,21600,30800,31065.37,4.57,0,3888,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7762,-187.43,2.33,12,0.08,-167.00,13460.00,51100,20230213,-38.75,26200,20221017,19.47,51100,-38.75,20230213,29500,6.10,20230629,51100,-38.75,20230213,26200,19.47,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230825,090232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30850,50,2,0.16,70808550,2301,1.74,30700,30950,30600,40000,21600,30800,30772.93,4.57,0,-391,31866,31332,30866,30332,29866,31100,30100,148,9200,500,21560,50,1,24800000,7651,-184.73,2.29,12,0.01,-167.00,13460.00,51100,20230213,-39.63,26200,20221017,17.75,51100,-39.63,20230213,29500,4.58,20230629,51100,-39.63,20230213,26200,17.75,20221017,1.60,Y,008730,500,147 억,,1132283,N,N,29751,N,00,N
20230824,160230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30800,-650,5,-2.07,4044882450,131889,172.95,31150,31400,30400,40850,22050,31450,30667.82,4.69,0,-38941,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7638,-184.43,2.29,12,0.53,-167.00,13460.00,51100,20230213,-39.73,26200,20221017,17.56,51100,-39.73,20230213,29500,4.41,20230629,51100,-39.73,20230213,26200,17.56,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,29751,N,00,N
20230824,150229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30650,-800,5,-2.54,3497944950,114039,149.54,31150,31400,30400,40850,22050,31450,30672.46,4.69,0,-38949,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7601,-183.53,2.28,12,0.46,-167.00,13460.00,51100,20230213,-40.02,26200,20221017,16.98,51100,-40.02,20230213,29500,3.90,20230629,51100,-40.02,20230213,26200,16.98,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230824,140230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30700,-750,5,-2.38,3132871650,102122,133.92,31150,31400,30400,40850,22050,31450,30676.88,4.69,0,-35246,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7614,-183.83,2.28,12,0.41,-167.00,13460.00,51100,20230213,-39.92,26200,20221017,17.18,51100,-39.92,20230213,29500,4.07,20230629,51100,-39.92,20230213,26200,17.18,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230824,130231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30600,-850,5,-2.70,2873032950,93645,122.80,31150,31400,30400,40850,22050,31450,30679.12,4.69,0,-30825,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7589,-183.23,2.27,12,0.38,-167.00,13460.00,51100,20230213,-40.12,26200,20221017,16.79,51100,-40.12,20230213,29500,3.73,20230629,51100,-40.12,20230213,26200,16.79,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230824,120232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30450,-1000,5,-3.18,2428996800,79100,103.73,31150,31400,30400,40850,22050,31450,30706.86,4.69,0,-25053,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7552,-182.34,2.26,12,0.32,-167.00,13460.00,51100,20230213,-40.41,26200,20221017,16.22,51100,-40.41,20230213,29500,3.22,20230629,51100,-40.41,20230213,26200,16.22,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230824,110230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,-1050,5,-3.34,2086279100,67858,88.98,31150,31400,30400,40850,22050,31450,30743.60,4.69,0,-20211,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7539,-182.04,2.26,12,0.27,-167.00,13460.00,51100,20230213,-40.51,26200,20221017,16.03,51100,-40.51,20230213,29500,3.05,20230629,51100,-40.51,20230213,26200,16.03,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230824,100230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30750,-700,5,-2.23,1343530150,43551,57.11,31150,31400,30500,40850,22050,31450,30848.02,4.69,0,-8315,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7626,-184.13,2.28,12,0.18,-167.00,13460.00,51100,20230213,-39.82,26200,20221017,17.37,51100,-39.82,20230213,29500,4.24,20230629,51100,-39.82,20230213,26200,17.37,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230824,090231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31250,-200,5,-0.64,80052700,2564,3.36,31150,31400,31150,40850,22050,31450,31211.28,4.69,0,-69,33050,32250,31700,30900,30350,31975,30625,148,9400,500,22010,50,1,24800000,7750,-187.13,2.32,12,0.01,-167.00,13460.00,51100,20230213,-38.85,26200,20221017,19.27,51100,-38.85,20230213,29500,5.93,20230629,51100,-38.85,20230213,26200,19.27,20221017,1.55,Y,008730,500,147 억,,1163388,N,N,32,N,00,N
20230823,160228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31450,-250,5,-0.79,2379675050,74970,20.92,31800,32500,31150,41200,22200,31700,31742.73,4.68,0,2712,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7800,-188.32,2.34,12,0.30,-167.00,13460.00,51100,20230213,-38.45,26200,20221017,20.04,51100,-38.45,20230213,29500,6.61,20230629,51100,-38.45,20230213,26200,20.04,20221017,1.46,N,008730,500,147 억,,1159522,N,N,32,N,00,N
20230823,150229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31400,-300,5,-0.95,2272385350,71560,19.97,31800,32500,31150,41200,22200,31700,31755.05,4.68,0,2319,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7787,-188.02,2.33,12,0.29,-167.00,13460.00,51100,20230213,-38.55,26200,20221017,19.85,51100,-38.55,20230213,29500,6.44,20230629,51100,-38.55,20230213,26200,19.85,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230823,140231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31350,-350,5,-1.10,2067299900,65028,18.14,31800,32500,31150,41200,22200,31700,31791.08,4.68,0,1144,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7775,-187.72,2.33,12,0.26,-167.00,13460.00,51100,20230213,-38.65,26200,20221017,19.66,51100,-38.65,20230213,29500,6.27,20230629,51100,-38.65,20230213,26200,19.66,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230823,130230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31300,-400,5,-1.26,1790819950,56194,15.68,31800,32500,31250,41200,22200,31700,31868.87,4.68,0,-618,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7762,-187.43,2.33,12,0.23,-167.00,13460.00,51100,20230213,-38.75,26200,20221017,19.47,51100,-38.75,20230213,29500,6.10,20230629,51100,-38.75,20230213,26200,19.47,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230823,120230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31650,-50,5,-0.16,1480739100,46333,12.93,31800,32500,31500,41200,22200,31700,31959.27,4.68,0,-857,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7849,-189.52,2.35,12,0.19,-167.00,13460.00,51100,20230213,-38.06,26200,20221017,20.80,51100,-38.06,20230213,29500,7.29,20230629,51100,-38.06,20230213,26200,20.80,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230823,110229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31700,0,3,0.00,1295618800,40472,11.29,31800,32500,31500,41200,22200,31700,32013.60,4.68,0,-1046,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7862,-189.82,2.36,12,0.16,-167.00,13460.00,51100,20230213,-37.96,26200,20221017,20.99,51100,-37.96,20230213,29500,7.46,20230629,51100,-37.96,20230213,26200,20.99,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230823,100230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32100,400,2,1.26,1080601400,33726,9.41,31800,32500,31500,41200,22200,31700,32041.76,4.68,0,-1670,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7961,-192.22,2.38,12,0.14,-167.00,13460.00,51100,20230213,-37.18,26200,20221017,22.52,51100,-37.18,20230213,29500,8.81,20230629,51100,-37.18,20230213,26200,22.52,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230823,090231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31650,-50,5,-0.16,96050750,3027,0.84,31800,31800,31500,41200,22200,31700,31732.56,4.68,0,-1736,35133,33416,32483,30766,29833,32950,30300,148,9500,500,22190,50,1,24800000,7849,-189.52,2.35,12,0.01,-167.00,13460.00,51100,20230213,-38.06,26200,20221017,20.80,51100,-38.06,20230213,29500,7.29,20230629,51100,-38.06,20230213,26200,20.80,20221017,1.46,N,008730,500,147 억,,1159522,N,N,94440,N,00,N
20230822,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31700,-4200,5,-11.70,11494805250,355879,95.31,33900,34200,31550,46650,25150,35900,32263.64,5.14,0,-142779,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7862,-189.82,2.36,12,1.43,-167.00,13460.00,51100,20230213,-37.96,26200,20221017,20.99,51100,-37.96,20230213,29500,7.46,20230629,51100,-37.96,20230213,26200,20.99,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,94424,N,00,N
20230822,150230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31750,-4150,5,-11.56,11037611050,341457,91.44,33900,34200,31550,46650,25150,35900,32284.85,5.14,0,-139814,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7874,-190.12,2.36,12,1.38,-167.00,13460.00,51100,20230213,-37.87,26200,20221017,21.18,51100,-37.87,20230213,29500,7.63,20230629,51100,-37.87,20230213,26200,21.18,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230822,140230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31950,-3950,5,-11.00,10414253000,321836,86.19,33900,34200,31550,46650,25150,35900,32316.62,5.14,0,-132562,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7924,-191.32,2.37,12,1.30,-167.00,13460.00,51100,20230213,-37.48,26200,20221017,21.95,51100,-37.48,20230213,29500,8.31,20230629,51100,-37.48,20230213,26200,21.95,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230822,130228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,-4050,5,-11.28,9957764150,307496,82.35,33900,34200,31550,46650,25150,35900,32339.44,5.14,0,-123413,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7899,-190.72,2.37,12,1.24,-167.00,13460.00,51100,20230213,-37.67,26200,20221017,21.56,51100,-37.67,20230213,29500,7.97,20230629,51100,-37.67,20230213,26200,21.56,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230822,120226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31750,-4150,5,-11.56,9737379550,300561,80.49,33900,34200,31550,46650,25150,35900,32352.55,5.14,0,-121161,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7874,-190.12,2.36,12,1.21,-167.00,13460.00,51100,20230213,-37.87,26200,20221017,21.18,51100,-37.87,20230213,29500,7.63,20230629,51100,-37.87,20230213,26200,21.18,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230822,110228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31600,-4300,5,-11.98,9171715150,282737,75.72,33900,34200,31550,46650,25150,35900,32391.94,5.14,0,-114142,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7837,-189.22,2.35,12,1.14,-167.00,13460.00,51100,20230213,-38.16,26200,20221017,20.61,51100,-38.16,20230213,29500,7.12,20230629,51100,-38.16,20230213,26200,20.61,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230822,100227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,-3850,5,-10.72,6971869750,213442,57.16,33900,34200,31750,46650,25150,35900,32605.41,5.14,0,-81917,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,7948,-191.92,2.38,12,0.86,-167.00,13460.00,51100,20230213,-37.28,26200,20221017,22.33,51100,-37.28,20230213,29500,8.64,20230629,51100,-37.28,20230213,26200,22.33,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230822,090227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,-2800,5,-7.80,1492705850,44120,11.82,33900,34200,33100,46650,25150,35900,33638.27,5.14,0,-2841,38366,37132,34766,33532,31166,37750,34150,148,10750,500,25130,50,1,24800000,8209,-198.20,2.46,12,0.18,-167.00,13460.00,51100,20230213,-35.23,26200,20221017,26.34,51100,-35.23,20230213,29500,12.20,20230629,51100,-35.23,20230213,26200,26.34,20221017,1.47,Y,008730,500,147 억,,1274916,N,N,23682,N,00,N
20230821,160227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35900,3450,2,10.63,9309759200,268958,546.64,32650,36000,32400,42150,22750,32450,34605.39,5.28,0,-33078,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8903,-214.97,2.67,12,1.08,-167.00,13460.00,51100,20230213,-29.75,26200,20221017,37.02,51100,-29.75,20230213,29500,21.69,20230629,51100,-29.75,20230213,26200,37.02,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,23682,N,00,N
20230821,150229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,2650,2,8.17,6656281450,194499,395.31,32650,35850,32400,42150,22750,32450,34222.70,5.28,0,-21589,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8705,-210.18,2.61,12,0.78,-167.00,13460.00,51100,20230213,-31.31,26200,20221017,33.97,51100,-31.31,20230213,29500,18.98,20230629,51100,-31.31,20230213,26200,33.97,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230821,140229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,450,2,1.39,1106011750,33768,68.63,32650,33100,32400,42150,22750,32450,32753.25,5.28,0,-2469,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8159,-197.01,2.44,12,0.14,-167.00,13460.00,51100,20230213,-35.62,26200,20221017,25.57,51100,-35.62,20230213,29500,11.53,20230629,51100,-35.62,20230213,26200,25.57,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230821,130230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32500,50,2,0.15,889954300,27173,55.23,32650,33100,32400,42150,22750,32450,32751.42,5.28,0,-1509,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8060,-194.61,2.41,12,0.11,-167.00,13460.00,51100,20230213,-36.40,26200,20221017,24.05,51100,-36.40,20230213,29500,10.17,20230629,51100,-36.40,20230213,26200,24.05,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230821,120230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32600,150,2,0.46,695766600,21223,43.13,32650,33100,32400,42150,22750,32450,32783.61,5.28,0,215,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8085,-195.21,2.42,12,0.09,-167.00,13460.00,51100,20230213,-36.20,26200,20221017,24.43,51100,-36.20,20230213,29500,10.51,20230629,51100,-36.20,20230213,26200,24.43,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230821,110229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32850,400,2,1.23,564187300,17207,34.97,32650,33100,32400,42150,22750,32450,32788.24,5.28,0,397,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8147,-196.71,2.44,12,0.07,-167.00,13460.00,51100,20230213,-35.71,26200,20221017,25.38,51100,-35.71,20230213,29500,11.36,20230629,51100,-35.71,20230213,26200,25.38,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230821,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32700,250,2,0.77,318580250,9718,19.75,32650,33100,32400,42150,22750,32450,32782.49,5.28,0,-1153,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8110,-195.81,2.43,12,0.04,-167.00,13460.00,51100,20230213,-36.01,26200,20221017,24.81,51100,-36.01,20230213,29500,10.85,20230629,51100,-36.01,20230213,26200,24.81,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230821,090231,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32600,150,2,0.46,31768600,975,1.98,32650,32700,32500,42150,22750,32450,32583.18,5.28,0,-533,33350,32900,32150,31700,30950,33125,31925,148,9700,500,22710,50,1,24800000,8085,-195.21,2.42,12,0.00,-167.00,13460.00,51100,20230213,-36.20,26200,20221017,24.43,51100,-36.20,20230213,29500,10.51,20230629,51100,-36.20,20230213,26200,24.43,20221017,1.48,Y,008730,500,147 억,,1309571,N,N,3915,N,00,N
20230818,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32450,200,2,0.62,1569195800,49125,83.87,31950,32600,31400,41900,22600,32250,31942.90,5.24,0,5575,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,8048,-194.31,2.41,12,0.20,-167.00,13460.00,51100,20230213,-36.50,25700,20220817,26.26,51100,-36.50,20230213,29500,10.00,20230629,51100,-36.50,20230213,26200,23.85,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,3899,N,00,N
20230818,150228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32200,-50,5,-0.16,1471535350,46108,78.72,31950,32600,31400,41900,22600,32250,31914.97,5.24,0,5421,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,7986,-192.81,2.39,12,0.19,-167.00,13460.00,51100,20230213,-36.99,25700,20220817,25.29,51100,-36.99,20230213,29500,9.15,20230629,51100,-36.99,20230213,26200,22.90,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230818,140228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32400,150,2,0.47,1304752200,40941,69.90,31950,32600,31400,41900,22600,32250,31869.08,5.24,0,4971,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,8035,-194.01,2.41,12,0.17,-167.00,13460.00,51100,20230213,-36.59,25700,20220817,26.07,51100,-36.59,20230213,29500,9.83,20230629,51100,-36.59,20230213,26200,23.66,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230818,130226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,-200,5,-0.62,1129334200,35492,60.59,31950,32600,31400,41900,22600,32250,31819.40,5.24,0,4673,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,7948,-191.92,2.38,12,0.14,-167.00,13460.00,51100,20230213,-37.28,25700,20220817,24.71,51100,-37.28,20230213,29500,8.64,20230629,51100,-37.28,20230213,26200,22.33,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230818,120234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,100,2,0.31,1035095000,32560,55.59,31950,32600,31400,41900,22600,32250,31790.39,5.24,0,3395,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,8023,-193.71,2.40,12,0.13,-167.00,13460.00,51100,20230213,-36.69,25700,20220817,25.88,51100,-36.69,20230213,29500,9.66,20230629,51100,-36.69,20230213,26200,23.47,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230818,110227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32000,-250,5,-0.78,757151750,23938,40.87,31950,32150,31400,41900,22600,32250,31629.70,5.24,0,274,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,7936,-191.62,2.38,12,0.10,-167.00,13460.00,51100,20230213,-37.38,25700,20220817,24.51,51100,-37.38,20230213,29500,8.47,20230629,51100,-37.38,20230213,26200,22.14,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230818,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31550,-700,5,-2.17,579534450,18354,31.34,31950,32000,31400,41900,22600,32250,31575.38,5.24,0,-698,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,7824,-188.92,2.34,12,0.07,-167.00,13460.00,51100,20230213,-38.26,25700,20220817,22.76,51100,-38.26,20230213,29500,6.95,20230629,51100,-38.26,20230213,26200,20.42,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230818,090228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31750,-500,5,-1.55,29334600,921,1.57,31950,32000,31700,41900,22600,32250,31850.81,5.24,0,-174,33216,32732,32066,31582,30916,32400,31250,148,9650,500,22570,50,1,24800000,7874,-190.12,2.36,12,0.00,-167.00,13460.00,51100,20230213,-37.87,25700,20220817,23.54,51100,-37.87,20230213,29500,7.63,20230629,51100,-37.87,20230213,26200,21.18,20221017,1.51,Y,008730,500,147 억,,1300579,N,N,12789,N,00,N
20230817,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32250,-300,5,-0.92,1876614550,58568,102.97,32300,32550,31400,42300,22800,32550,32041.64,5.25,0,-8718,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,7998,-193.11,2.40,12,0.24,-167.00,13460.00,51100,20230213,-36.89,25500,20220816,26.47,51100,-36.89,20230213,29500,9.32,20230629,51100,-36.89,20230213,25700,25.49,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,12789,N,00,N
20230817,150230,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,-200,5,-0.61,1714632350,53548,94.15,32300,32550,31400,42300,22800,32550,32020.47,5.25,0,-9422,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,8023,-193.71,2.40,12,0.22,-167.00,13460.00,51100,20230213,-36.69,25500,20220816,26.86,51100,-36.69,20230213,29500,9.66,20230629,51100,-36.69,20230213,25700,25.88,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230817,140227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32150,-400,5,-1.23,1440118050,45026,79.17,32300,32550,31400,42300,22800,32550,31984.14,5.25,0,-9909,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,7973,-192.51,2.39,12,0.18,-167.00,13460.00,51100,20230213,-37.08,25500,20220816,26.08,51100,-37.08,20230213,29500,8.98,20230629,51100,-37.08,20230213,25700,25.10,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230817,130227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,-200,5,-0.61,1308350600,40943,71.99,32300,32550,31400,42300,22800,32550,31955.42,5.25,0,-10974,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,8023,-193.71,2.40,12,0.17,-167.00,13460.00,51100,20230213,-36.69,25500,20220816,26.86,51100,-36.69,20230213,29500,9.66,20230629,51100,-36.69,20230213,25700,25.88,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230817,120229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32400,-150,5,-0.46,1159711450,36353,63.92,32300,32400,31400,42300,22800,32550,31901.40,5.25,0,-11800,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,8035,-194.01,2.41,12,0.15,-167.00,13460.00,51100,20230213,-36.59,25500,20220816,27.06,51100,-36.59,20230213,29500,9.83,20230629,51100,-36.59,20230213,25700,26.07,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230817,110228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32200,-350,5,-1.08,1025336600,32169,56.56,32300,32400,31400,42300,22800,32550,31873.44,5.25,0,-12408,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,7986,-192.81,2.39,12,0.13,-167.00,13460.00,51100,20230213,-36.99,25500,20220816,26.27,51100,-36.99,20230213,29500,9.15,20230629,51100,-36.99,20230213,25700,25.29,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230817,100228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32100,-450,5,-1.38,828902750,26040,45.78,32300,32400,31400,42300,22800,32550,31831.90,5.25,0,-9843,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,7961,-192.22,2.38,12,0.10,-167.00,13460.00,51100,20230213,-37.18,25500,20220816,25.88,51100,-37.18,20230213,29500,8.81,20230629,51100,-37.18,20230213,25700,24.90,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230817,090227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,-200,5,-0.61,14670300,454,0.80,32300,32400,32300,42300,22800,32550,32313.44,5.25,0,130,33983,33266,32733,32016,31483,33625,32375,148,9750,500,22780,50,1,24800000,8023,-193.71,2.40,12,0.00,-167.00,13460.00,51100,20230213,-36.69,25500,20220816,26.86,51100,-36.69,20230213,29500,9.66,20230629,51100,-36.69,20230213,25700,25.88,20220817,1.44,Y,008730,500,147 억,,1301702,N,N,6396,N,00,N
20230816,160228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32550,-200,5,-0.61,1858530900,56849,77.00,32200,33450,32200,42550,22950,32750,32692.80,5.27,0,-6728,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8072,-194.91,2.42,12,0.23,-167.00,13460.00,51100,20230213,-36.30,25500,20220816,27.65,51100,-36.30,20230213,29500,10.34,20230629,51100,-36.30,20230213,25500,27.65,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,6394,N,00,N
20230816,150227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32400,-350,5,-1.07,1776520950,54336,73.59,32200,33450,32200,42550,22950,32750,32695.10,5.27,0,-6735,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8035,-194.01,2.41,12,0.22,-167.00,13460.00,51100,20230213,-36.59,25500,20220816,27.06,51100,-36.59,20230213,29500,9.83,20230629,51100,-36.59,20230213,25500,27.06,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230816,140227,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32400,-350,5,-1.07,1506778400,46054,62.38,32200,33450,32200,42550,22950,32750,32717.64,5.27,0,-7498,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8035,-194.01,2.41,12,0.19,-167.00,13460.00,51100,20230213,-36.59,25500,20220816,27.06,51100,-36.59,20230213,29500,9.83,20230629,51100,-36.59,20230213,25500,27.06,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230816,130229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32600,-150,5,-0.46,1117788750,34072,46.15,32200,33450,32200,42550,22950,32750,32806.67,5.27,0,-7958,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8085,-195.21,2.42,12,0.14,-167.00,13460.00,51100,20230213,-36.20,25500,20220816,27.84,51100,-36.20,20230213,29500,10.51,20230629,51100,-36.20,20230213,25500,27.84,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230816,120229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32400,-350,5,-1.07,1045512600,31851,43.14,32200,33450,32200,42550,22950,32750,32825.12,5.27,0,-7244,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8035,-194.01,2.41,12,0.13,-167.00,13460.00,51100,20230213,-36.59,25500,20220816,27.06,51100,-36.59,20230213,29500,9.83,20230629,51100,-36.59,20230213,25500,27.06,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230816,110228,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32750,0,3,0.00,849676900,25838,34.99,32200,33450,32200,42550,22950,32750,32884.79,5.27,0,-5039,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8122,-196.11,2.43,12,0.10,-167.00,13460.00,51100,20230213,-35.91,25500,20220816,28.43,51100,-35.91,20230213,29500,11.02,20230629,51100,-35.91,20230213,25500,28.43,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230816,100224,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33050,300,2,0.92,662249000,20131,27.27,32200,33450,32200,42550,22950,32750,32896.99,5.27,0,-4477,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8196,-197.90,2.46,12,0.08,-167.00,13460.00,51100,20230213,-35.32,25500,20220816,29.61,51100,-35.32,20230213,29500,12.03,20230629,51100,-35.32,20230213,25500,29.61,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230816,090226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,-400,5,-1.22,31146700,966,1.31,32200,32350,32200,42550,22950,32750,32241.91,5.27,0,-68,33750,33250,32700,32200,31650,32975,31925,148,9800,500,22920,50,1,24800000,8023,-193.71,2.40,12,0.00,-167.00,13460.00,51100,20230213,-36.69,25500,20220816,26.86,51100,-36.69,20230213,29500,9.66,20230629,51100,-36.69,20230213,25500,26.86,20220816,1.46,Y,008730,500,147 억,,1306225,N,N,11476,N,00,N
20230814,160226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32750,-450,5,-1.36,2393891250,73687,159.49,33200,33200,32150,43150,23250,33200,32487.25,5.31,0,-13029,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8122,-196.11,2.43,12,0.30,-167.00,13460.00,51100,20230213,-35.91,25500,20220816,28.43,51100,-35.91,20230213,29500,11.02,20230629,51100,-35.91,20230213,25500,28.43,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,11476,N,00,N
20230814,150225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32700,-500,5,-1.51,2281277000,70244,152.04,33200,33200,32150,43150,23250,33200,32476.47,5.31,0,-13494,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8110,-195.81,2.43,12,0.28,-167.00,13460.00,51100,20230213,-36.01,25500,20220816,28.24,51100,-36.01,20230213,29500,10.85,20230629,51100,-36.01,20230213,25500,28.24,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230814,140226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32300,-900,5,-2.71,2027332150,62434,135.13,33200,33200,32150,43150,23250,33200,32471.60,5.31,0,-15352,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8010,-193.41,2.40,12,0.25,-167.00,13460.00,51100,20230213,-36.79,25500,20220816,26.67,51100,-36.79,20230213,29500,9.49,20230629,51100,-36.79,20230213,25500,26.67,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230814,130225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,-850,5,-2.56,1670381150,51372,111.19,33200,33200,32150,43150,23250,33200,32515.40,5.31,0,-17533,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8023,-193.71,2.40,12,0.21,-167.00,13460.00,51100,20230213,-36.69,25500,20220816,26.86,51100,-36.69,20230213,29500,9.66,20230629,51100,-36.69,20230213,25500,26.86,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230814,120225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32200,-1000,5,-3.01,1438880050,44200,95.67,33200,33200,32200,43150,23250,33200,32553.85,5.31,0,-16842,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,7986,-192.81,2.39,12,0.18,-167.00,13460.00,51100,20230213,-36.99,25500,20220816,26.27,51100,-36.99,20230213,29500,9.15,20230629,51100,-36.99,20230213,25500,26.27,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230814,110224,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32600,-600,5,-1.81,1002108450,30716,66.48,33200,33200,32500,43150,23250,33200,32624.97,5.31,0,-12490,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8085,-195.21,2.42,12,0.12,-167.00,13460.00,51100,20230213,-36.20,25500,20220816,27.84,51100,-36.20,20230213,29500,10.51,20230629,51100,-36.20,20230213,25500,27.84,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230814,100224,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32550,-650,5,-1.96,721865400,22111,47.86,33200,33200,32500,43150,23250,33200,32647.34,5.31,0,-10257,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8072,-194.91,2.42,12,0.09,-167.00,13460.00,51100,20230213,-36.30,25500,20220816,27.65,51100,-36.30,20230213,29500,10.34,20230629,51100,-36.30,20230213,25500,27.65,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230814,090225,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32800,-400,5,-1.20,20252200,612,1.32,33200,33200,32800,43150,23250,33200,33091.83,5.31,0,-89,33766,33482,32916,32632,32066,33625,32775,148,9950,500,23240,50,1,24800000,8134,-196.41,2.44,12,0.00,-167.00,13460.00,51100,20230213,-35.81,25500,20220816,28.63,51100,-35.81,20230213,29500,11.19,20230629,51100,-35.81,20230213,25500,28.63,20220816,1.45,Y,008730,500,147 억,,1317259,N,N,3445,N,00,N
20230811,160223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33200,300,2,0.91,1513953650,46122,121.27,32800,33200,32350,42750,23050,32900,32824.97,5.28,0,6044,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8234,-198.80,2.47,12,0.19,-167.00,13460.00,51100,20230213,-35.03,25500,20220816,30.20,51100,-35.03,20230213,29500,12.54,20230629,51100,-35.03,20230213,25500,30.20,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3445,N,00,N
20230811,150223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,200,2,0.61,1391273950,42423,111.54,32800,33150,32350,42750,23050,32900,32795.27,5.28,0,5272,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8209,-198.20,2.46,12,0.17,-167.00,13460.00,51100,20230213,-35.23,25500,20220816,29.80,51100,-35.23,20230213,29500,12.20,20230629,51100,-35.23,20230213,25500,29.80,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230811,140223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,0,3,0.00,1072750950,32769,86.16,32800,33150,32350,42750,23050,32900,32736.76,5.28,0,4737,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8159,-197.01,2.44,12,0.13,-167.00,13460.00,51100,20230213,-35.62,25500,20220816,29.02,51100,-35.62,20230213,29500,11.53,20230629,51100,-35.62,20230213,25500,29.02,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230811,130223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33050,150,2,0.46,1005217850,30721,80.77,32800,33150,32350,42750,23050,32900,32720.87,5.28,0,4938,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8196,-197.90,2.46,12,0.12,-167.00,13460.00,51100,20230213,-35.32,25500,20220816,29.61,51100,-35.32,20230213,29500,12.03,20230629,51100,-35.32,20230213,25500,29.61,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230811,120223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32850,-50,5,-0.15,912391650,27907,73.38,32800,33150,32350,42750,23050,32900,32694.01,5.28,0,4878,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8147,-196.71,2.44,12,0.11,-167.00,13460.00,51100,20230213,-35.71,25500,20220816,28.82,51100,-35.71,20230213,29500,11.36,20230629,51100,-35.71,20230213,25500,28.82,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230811,110222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32750,-150,5,-0.46,807703700,24715,64.98,32800,33150,32350,42750,23050,32900,32680.71,5.28,0,4419,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8122,-196.11,2.43,12,0.10,-167.00,13460.00,51100,20230213,-35.91,25500,20220816,28.43,51100,-35.91,20230213,29500,11.02,20230629,51100,-35.91,20230213,25500,28.43,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230811,100221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32500,-400,5,-1.22,509182200,15593,41.00,32800,33150,32350,42750,23050,32900,32654.54,5.28,0,816,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8060,-194.61,2.41,12,0.06,-167.00,13460.00,51100,20230213,-36.40,25500,20220816,27.45,51100,-36.40,20230213,29500,10.17,20230629,51100,-36.40,20230213,25500,27.45,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230811,090223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,200,2,0.61,41619850,1266,3.33,32800,33150,32800,42750,23050,32900,32875.08,5.28,0,162,33866,33382,33066,32582,32266,33225,32425,148,9850,500,23030,50,1,24800000,8209,-198.20,2.46,12,0.01,-167.00,13460.00,51100,20230213,-35.23,25500,20220816,29.80,51100,-35.23,20230213,29500,12.20,20230629,51100,-35.23,20230213,25500,29.80,20220816,1.42,Y,008730,500,147 억,,1308445,N,N,3286,N,00,N
20230810,160222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,-550,5,-1.64,1252655150,37912,95.09,33400,33550,32750,43450,23450,33450,33041.13,5.30,0,-9787,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8159,-197.01,2.44,12,0.15,-167.00,13460.00,51100,20230213,-35.62,24750,20220809,32.93,51100,-35.62,20230213,29500,11.53,20230629,51100,-35.62,20230213,25500,29.02,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,3286,N,00,N
20230810,150220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32850,-600,5,-1.79,1111351450,33612,84.30,33400,33550,32750,43450,23450,33450,33064.13,5.30,0,-8810,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8147,-196.71,2.44,12,0.14,-167.00,13460.00,51100,20230213,-35.71,24750,20220809,32.73,51100,-35.71,20230213,29500,11.36,20230629,51100,-35.71,20230213,25500,28.82,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230810,140221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,-550,5,-1.64,795081700,23982,60.15,33400,33550,32900,43450,23450,33450,33153.27,5.30,0,-4688,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8159,-197.01,2.44,12,0.10,-167.00,13460.00,51100,20230213,-35.62,24750,20220809,32.93,51100,-35.62,20230213,29500,11.53,20230629,51100,-35.62,20230213,25500,29.02,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230810,130219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33050,-400,5,-1.20,603880300,18187,45.61,33400,33550,33000,43450,23450,33450,33203.95,5.30,0,-706,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8196,-197.90,2.46,12,0.07,-167.00,13460.00,51100,20230213,-35.32,24750,20220809,33.54,51100,-35.32,20230213,29500,12.03,20230629,51100,-35.32,20230213,25500,29.61,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230810,120221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,-350,5,-1.05,529465800,15938,39.97,33400,33550,33000,43450,23450,33450,33220.34,5.30,0,376,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8209,-198.20,2.46,12,0.06,-167.00,13460.00,51100,20230213,-35.23,24750,20220809,33.74,51100,-35.23,20230213,29500,12.20,20230629,51100,-35.23,20230213,25500,29.80,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230810,110221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33050,-400,5,-1.20,434545050,13072,32.79,33400,33550,33000,43450,23450,33450,33242.43,5.30,0,-177,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8196,-197.90,2.46,12,0.05,-167.00,13460.00,51100,20230213,-35.32,24750,20220809,33.54,51100,-35.32,20230213,29500,12.03,20230629,51100,-35.32,20230213,25500,29.61,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230810,100222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33150,-300,5,-0.90,261368600,7839,19.66,33400,33550,33150,43450,23450,33450,33342.08,5.30,0,763,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8221,-198.50,2.46,12,0.03,-167.00,13460.00,51100,20230213,-35.13,24750,20220809,33.94,51100,-35.13,20230213,29500,12.37,20230629,51100,-35.13,20230213,25500,30.00,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230810,090221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33400,-50,5,-0.15,20770100,623,1.56,33400,33450,33250,43450,23450,33450,33338.84,5.30,0,-22,34316,33882,33316,32882,32316,34100,33100,148,10000,500,23410,50,1,24800000,8283,-200.00,2.48,12,0.00,-167.00,13460.00,51100,20230213,-34.64,24750,20220809,34.95,51100,-34.64,20230213,29500,13.22,20230629,51100,-34.64,20230213,25500,30.98,20220816,1.43,Y,008730,500,147 억,,1314347,N,N,6808,N,00,N
20230809,160221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,-100,5,-0.30,1329567100,39850,68.98,33150,33750,32750,43600,23500,33550,33364.12,5.30,0,-3565,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8296,-200.30,2.49,12,0.16,-167.00,13460.00,51100,20230213,-34.54,24000,20220808,39.38,51100,-34.54,20230213,29500,13.39,20230629,51100,-34.54,20230213,24750,35.15,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,6808,N,00,N
20230809,150220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33300,-250,5,-0.75,1230151150,36876,63.83,33150,33750,32750,43600,23500,33550,33359.07,5.30,0,-3016,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8258,-199.40,2.47,12,0.15,-167.00,13460.00,51100,20230213,-34.83,24000,20220808,38.75,51100,-34.83,20230213,29500,12.88,20230629,51100,-34.83,20230213,24750,34.55,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230809,140219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,-100,5,-0.30,952478200,28566,49.44,33150,33700,32750,43600,23500,33550,33342.99,5.30,0,-1747,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8296,-200.30,2.49,12,0.12,-167.00,13460.00,51100,20230213,-34.54,24000,20220808,39.38,51100,-34.54,20230213,29500,13.39,20230629,51100,-34.54,20230213,24750,35.15,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230809,130222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33500,-50,5,-0.15,718937450,21564,37.32,33150,33700,32750,43600,23500,33550,33339.60,5.30,0,-3201,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8308,-200.60,2.49,12,0.09,-167.00,13460.00,51100,20230213,-34.44,24000,20220808,39.58,51100,-34.44,20230213,29500,13.56,20230629,51100,-34.44,20230213,24750,35.35,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230809,120222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33350,-200,5,-0.60,612112250,18371,31.80,33150,33700,32750,43600,23500,33550,33319.35,5.30,0,-2383,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8271,-199.70,2.48,12,0.07,-167.00,13460.00,51100,20230213,-34.74,24000,20220808,38.96,51100,-34.74,20230213,29500,13.05,20230629,51100,-34.74,20230213,24750,34.75,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230809,110222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33250,-300,5,-0.89,461757450,13858,23.99,33150,33700,32750,43600,23500,33550,33320.46,5.30,0,-1590,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8246,-199.10,2.47,12,0.06,-167.00,13460.00,51100,20230213,-34.93,24000,20220808,38.54,51100,-34.93,20230213,29500,12.71,20230629,51100,-34.93,20230213,24750,34.34,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230809,100219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33500,-50,5,-0.15,299890750,9003,15.58,33150,33700,32750,43600,23500,33550,33309.80,5.30,0,-1479,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8308,-200.60,2.49,12,0.04,-167.00,13460.00,51100,20230213,-34.44,24000,20220808,39.58,51100,-34.44,20230213,29500,13.56,20230629,51100,-34.44,20230213,24750,35.35,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230809,090219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32900,-650,5,-1.94,63357750,1921,3.33,33150,33150,32750,43600,23500,33550,32978.38,5.30,0,-1138,34550,34050,33450,32950,32350,34300,33200,148,10050,500,23480,50,1,24800000,8159,-197.01,2.44,12,0.01,-167.00,13460.00,51100,20230213,-35.62,24000,20220808,37.08,51100,-35.62,20230213,29500,11.53,20230629,51100,-35.62,20230213,24750,32.93,20220809,1.42,Y,008730,500,147 억,,1314134,N,N,3791,N,00,N
20230808,160222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33550,350,2,1.05,1910724800,57541,61.57,33500,33950,32850,43150,23250,33200,33206.24,5.21,16,17234,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8320,-200.90,2.49,12,0.23,-167.00,13460.00,51100,20230213,-34.34,24000,20220808,39.79,51100,-34.34,20230213,29500,13.73,20230629,51100,-34.34,20230213,24000,39.79,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,3791,N,00,N
20230808,150220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33400,200,2,0.60,1789655100,53916,57.70,33500,33950,32850,43150,23250,33200,33193.39,5.21,16,16159,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8283,-200.00,2.48,12,0.22,-167.00,13460.00,51100,20230213,-34.64,24000,20220808,39.17,51100,-34.64,20230213,29500,13.22,20230629,51100,-34.64,20230213,24000,39.17,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230808,140219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33300,100,2,0.30,1558808450,46962,50.25,33500,33950,32850,43150,23250,33200,33192.97,5.21,16,13297,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8258,-199.40,2.47,12,0.19,-167.00,13460.00,51100,20230213,-34.83,24000,20220808,38.75,51100,-34.83,20230213,29500,12.88,20230629,51100,-34.83,20230213,24000,38.75,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230808,130218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33150,-50,5,-0.15,1286612700,38760,41.48,33500,33950,32850,43150,23250,33200,33194.34,5.21,16,9986,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8221,-198.50,2.46,12,0.16,-167.00,13460.00,51100,20230213,-35.13,24000,20220808,38.12,51100,-35.13,20230213,29500,12.37,20230629,51100,-35.13,20230213,24000,38.12,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230808,120219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33300,100,2,0.30,1079254550,32517,34.80,33500,33950,32850,43150,23250,33200,33190.46,5.21,16,6760,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8258,-199.40,2.47,12,0.13,-167.00,13460.00,51100,20230213,-34.83,24000,20220808,38.75,51100,-34.83,20230213,29500,12.88,20230629,51100,-34.83,20230213,24000,38.75,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230808,110219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33050,-150,5,-0.45,664114900,19964,21.36,33500,33950,33000,43150,23250,33200,33265.72,5.21,16,3829,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8196,-197.90,2.46,12,0.08,-167.00,13460.00,51100,20230213,-35.32,24000,20220808,37.71,51100,-35.32,20230213,29500,12.03,20230629,51100,-35.32,20230213,24000,37.71,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230808,100219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33050,-150,5,-0.45,369309300,11071,11.85,33500,33950,33000,43150,23250,33200,33358.69,5.21,16,1700,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8196,-197.90,2.46,12,0.04,-167.00,13460.00,51100,20230213,-35.32,24000,20220808,37.71,51100,-35.32,20230213,29500,12.03,20230629,51100,-35.32,20230213,24000,37.71,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230808,090220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33700,500,2,1.51,31415150,937,1.00,33500,33700,33400,43150,23250,33200,33538.20,5.21,16,133,35000,34100,33450,32550,31900,33775,32225,148,9950,500,23240,50,1,24800000,8358,-201.80,2.50,12,0.00,-167.00,13460.00,51100,20230213,-34.05,24000,20220808,40.42,51100,-34.05,20230213,29500,14.24,20230629,51100,-34.05,20230213,24000,40.42,20220808,1.44,Y,008730,500,147 억,,1291854,N,N,10219,N,00,N
20230807,160218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33200,-1250,5,-3.63,3110939950,93299,190.38,34350,34350,32800,44750,24150,34450,33343.79,5.26,0,-6771,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8234,-198.80,2.47,12,0.38,-167.00,13460.00,51100,20230213,-35.03,23800,20220804,39.50,51100,-35.03,20230213,29500,12.54,20230629,51100,-35.03,20230213,24000,38.33,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,10219,N,00,N
20230807,150217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33200,-1250,5,-3.63,2870849300,86079,175.64,34350,34350,32800,44750,24150,34450,33351.32,5.26,0,-6970,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8234,-198.80,2.47,12,0.35,-167.00,13460.00,51100,20230213,-35.03,23800,20220804,39.50,51100,-35.03,20230213,29500,12.54,20230629,51100,-35.03,20230213,24000,38.33,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230807,140219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,-1350,5,-3.92,2317886350,69361,141.53,34350,34350,33000,44750,24150,34450,33417.70,5.26,0,-8686,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8209,-198.20,2.46,12,0.28,-167.00,13460.00,51100,20230213,-35.23,23800,20220804,39.08,51100,-35.23,20230213,29500,12.20,20230629,51100,-35.23,20230213,24000,37.92,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230807,130218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33350,-1100,5,-3.19,1734979450,51766,105.63,34350,34350,33200,44750,24150,34450,33515.79,5.26,0,-4206,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8271,-199.70,2.48,12,0.21,-167.00,13460.00,51100,20230213,-34.74,23800,20220804,40.13,51100,-34.74,20230213,29500,13.05,20230629,51100,-34.74,20230213,24000,38.96,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230807,120218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,-1000,5,-2.90,1554676300,46362,94.60,34350,34350,33200,44750,24150,34450,33533.40,5.26,0,-1807,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8296,-200.30,2.49,12,0.19,-167.00,13460.00,51100,20230213,-34.54,23800,20220804,40.55,51100,-34.54,20230213,29500,13.39,20230629,51100,-34.54,20230213,24000,39.38,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230807,110216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,-1000,5,-2.90,1452123700,43300,88.35,34350,34350,33200,44750,24150,34450,33536.32,5.26,0,-1219,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8296,-200.30,2.49,12,0.17,-167.00,13460.00,51100,20230213,-34.54,23800,20220804,40.55,51100,-34.54,20230213,29500,13.39,20230629,51100,-34.54,20230213,24000,39.38,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230807,100219,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33650,-800,5,-2.32,781316750,23224,47.39,34350,34350,33200,44750,24150,34450,33642.61,5.26,0,-4651,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8345,-201.50,2.50,12,0.09,-167.00,13460.00,51100,20230213,-34.15,23800,20220804,41.39,51100,-34.15,20230213,29500,14.07,20230629,51100,-34.15,20230213,24000,40.21,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230807,090218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33650,-800,5,-2.32,42724100,1260,2.57,34350,34350,33600,44750,24150,34450,33907.59,5.26,0,-636,34883,34666,34233,34016,33583,34775,34125,148,10300,500,24110,50,1,24800000,8345,-201.50,2.50,12,0.01,-167.00,13460.00,51100,20230213,-34.15,23800,20220804,41.39,51100,-34.15,20230213,29500,14.07,20230629,51100,-34.15,20230213,24000,40.21,20220808,1.44,Y,008730,500,147 억,,1304003,N,N,2917,N,00,N
20230804,160217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34450,50,2,0.15,1669937300,48930,42.28,33850,34450,33800,44700,24100,34400,34128.93,5.20,0,3963,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8544,-206.29,2.56,12,0.20,-167.00,13460.00,51100,20230213,-32.58,23800,20220804,44.75,51100,-32.58,20230213,29500,16.78,20230629,51100,-32.58,20230213,23800,44.75,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,2917,N,00,N
20230804,150217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34300,-100,5,-0.29,1434533500,42081,36.36,33850,34450,33800,44700,24100,34400,34089.81,5.20,0,4830,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8506,-205.39,2.55,12,0.17,-167.00,13460.00,51100,20230213,-32.88,23800,20220804,44.12,51100,-32.88,20230213,29500,16.27,20230629,51100,-32.88,20230213,23800,44.12,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230804,140218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34150,-250,5,-0.73,1267877450,37218,32.16,33850,34450,33800,44700,24100,34400,34066.24,5.20,0,4006,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8469,-204.49,2.54,12,0.15,-167.00,13460.00,51100,20230213,-33.17,23800,20220804,43.49,51100,-33.17,20230213,29500,15.76,20230629,51100,-33.17,20230213,23800,43.49,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230804,130217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34350,-50,5,-0.15,1080811550,31763,27.45,33850,34450,33800,44700,24100,34400,34027.38,5.20,0,2517,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8519,-205.69,2.55,12,0.13,-167.00,13460.00,51100,20230213,-32.78,23800,20220804,44.33,51100,-32.78,20230213,29500,16.44,20230629,51100,-32.78,20230213,23800,44.33,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230804,120217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34100,-300,5,-0.87,884823750,26039,22.50,33850,34450,33800,44700,24100,34400,33980.71,5.20,0,871,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8457,-204.19,2.53,12,0.10,-167.00,13460.00,51100,20230213,-33.27,23800,20220804,43.28,51100,-33.27,20230213,29500,15.59,20230629,51100,-33.27,20230213,23800,43.28,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230804,110217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34050,-350,5,-1.02,697347850,20526,17.74,33850,34450,33800,44700,24100,34400,33973.88,5.20,0,1075,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8444,-203.89,2.53,12,0.08,-167.00,13460.00,51100,20230213,-33.37,23800,20220804,43.07,51100,-33.37,20230213,29500,15.42,20230629,51100,-33.37,20230213,23800,43.07,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230804,100216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33950,-450,5,-1.31,430720700,12667,10.95,33850,34450,33800,44700,24100,34400,34003.37,5.20,0,257,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8420,-203.29,2.52,12,0.05,-167.00,13460.00,51100,20230213,-33.56,23800,20220804,42.65,51100,-33.56,20230213,29500,15.08,20230629,51100,-33.56,20230213,23800,42.65,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230804,090215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33850,-550,5,-1.60,29838300,880,0.76,33850,34350,33850,44700,24100,34400,33907.16,5.20,0,160,37433,35916,34583,33066,31733,35250,32400,148,10300,500,24080,50,1,24800000,8395,-202.69,2.51,12,0.00,-167.00,13460.00,51100,20230213,-33.76,23800,20220804,42.23,51100,-33.76,20230213,29500,14.75,20230629,51100,-33.76,20230213,23800,42.23,20220804,1.44,Y,008730,500,147 억,,1288483,N,N,14120,N,00,N
20230803,160216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34400,-600,5,-1.71,3940918400,115591,78.68,36100,36100,33250,45500,24500,35000,34093.63,5.30,0,-33604,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8531,-205.99,2.56,12,0.47,-167.00,13460.00,51100,20230213,-32.68,23800,20220804,44.54,51100,-32.68,20230213,29500,16.61,20230629,51100,-32.68,20230213,23800,44.54,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,14120,N,00,N
20230803,150217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34300,-700,5,-2.00,3719396500,109138,74.29,36100,36100,33250,45500,24500,35000,34079.76,5.30,0,-34807,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8506,-205.39,2.55,12,0.44,-167.00,13460.00,51100,20230213,-32.88,23800,20220804,44.12,51100,-32.88,20230213,29500,16.27,20230629,51100,-32.88,20230213,23800,44.12,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230803,140214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34000,-1000,5,-2.86,3124308900,91657,62.39,36100,36100,33250,45500,24500,35000,34086.96,5.30,0,-40155,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8432,-203.59,2.53,12,0.37,-167.00,13460.00,51100,20230213,-33.46,23800,20220804,42.86,51100,-33.46,20230213,29500,15.25,20230629,51100,-33.46,20230213,23800,42.86,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230803,130217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33550,-1450,5,-4.14,2806266550,82221,55.97,36100,36100,33250,45500,24500,35000,34130.78,5.30,0,-35272,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8320,-200.90,2.49,12,0.33,-167.00,13460.00,51100,20230213,-34.34,23800,20220804,40.97,51100,-34.34,20230213,29500,13.73,20230629,51100,-34.34,20230213,23800,40.97,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230803,120216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,-1550,5,-4.43,2413600250,70461,47.96,36100,36100,33400,45500,24500,35000,34254.41,5.30,0,-30303,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8296,-200.30,2.49,12,0.28,-167.00,13460.00,51100,20230213,-34.54,23800,20220804,40.55,51100,-34.54,20230213,29500,13.39,20230629,51100,-34.54,20230213,23800,40.55,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230803,110215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33600,-1400,5,-4.00,1971228500,57283,38.99,36100,36100,33550,45500,24500,35000,34412.10,5.30,0,-21757,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8333,-201.20,2.50,12,0.23,-167.00,13460.00,51100,20230213,-34.25,23800,20220804,41.18,51100,-34.25,20230213,29500,13.90,20230629,51100,-34.25,20230213,23800,41.18,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230803,100214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34300,-700,5,-2.00,1158103450,33302,22.67,36100,36100,34200,45500,24500,35000,34775.79,5.30,0,-9629,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8506,-205.39,2.55,12,0.13,-167.00,13460.00,51100,20230213,-32.88,23800,20220804,44.12,51100,-32.88,20230213,29500,16.27,20230629,51100,-32.88,20230213,23800,44.12,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230803,090215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35500,500,2,1.43,111418400,3115,2.12,36100,36100,35250,45500,24500,35000,35768.35,5.30,0,-1197,38566,36782,35516,33732,32466,37675,34625,148,10500,500,24500,50,1,24800000,8804,-212.57,2.64,12,0.01,-167.00,13460.00,51100,20230213,-30.53,23800,20220804,49.16,51100,-30.53,20230213,29500,20.34,20230629,51100,-30.53,20230213,23800,49.16,20220804,1.44,Y,008730,500,147 억,,1314061,N,N,13475,N,00,N
20230802,160215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35000,-100,5,-0.28,5195012300,146813,213.49,34500,37300,34250,45600,24600,35100,35385.24,5.34,0,-18130,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8680,-209.58,2.60,12,0.59,-167.00,13460.00,51100,20230213,-31.51,23200,20220801,50.86,51100,-31.51,20230213,29500,18.64,20230629,51100,-31.51,20230213,23800,47.06,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,13475,N,00,N
20230802,150217,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34800,-300,5,-0.85,5012014900,141557,205.85,34500,37300,34250,45600,24600,35100,35406.34,5.34,0,-16832,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8630,-208.38,2.59,12,0.57,-167.00,13460.00,51100,20230213,-31.90,23200,20220801,50.00,51100,-31.90,20230213,29500,17.97,20230629,51100,-31.90,20230213,23800,46.22,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230802,140218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34950,-150,5,-0.43,4592782500,129570,188.42,34500,37300,34250,45600,24600,35100,35446.34,5.34,0,-14123,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8668,-209.28,2.60,12,0.52,-167.00,13460.00,51100,20230213,-31.60,23200,20220801,50.65,51100,-31.60,20230213,29500,18.47,20230629,51100,-31.60,20230213,23800,46.85,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230802,130215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35450,350,2,1.00,3914048450,110312,160.41,34500,37300,34250,45600,24600,35100,35481.62,5.34,0,-13899,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8792,-212.28,2.63,12,0.44,-167.00,13460.00,51100,20230213,-30.63,23200,20220801,52.80,51100,-30.63,20230213,29500,20.17,20230629,51100,-30.63,20230213,23800,48.95,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230802,120214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34400,-700,5,-1.99,1782352400,51449,74.82,34500,35200,34250,45600,24600,35100,34643.09,5.34,0,-6282,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8531,-205.99,2.56,12,0.21,-167.00,13460.00,51100,20230213,-32.68,23200,20220801,48.28,51100,-32.68,20230213,29500,16.61,20230629,51100,-32.68,20230213,23800,44.54,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230802,110213,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34650,-450,5,-1.28,1014643850,29302,42.61,34500,35150,34300,45600,24600,35100,34627.12,5.34,0,-1898,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8593,-207.49,2.57,12,0.12,-167.00,13460.00,51100,20230213,-32.19,23200,20220801,49.35,51100,-32.19,20230213,29500,17.46,20230629,51100,-32.19,20230213,23800,45.59,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230802,100215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34850,-250,5,-0.71,636061550,18409,26.77,34500,35150,34300,45600,24600,35100,34551.66,5.34,0,42,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8643,-208.68,2.59,12,0.07,-167.00,13460.00,51100,20230213,-31.80,23200,20220801,50.22,51100,-31.80,20230213,29500,18.14,20230629,51100,-31.80,20230213,23800,46.43,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230802,090215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34450,-650,5,-1.85,58748550,1702,2.47,34500,34850,34400,45600,24600,35100,34517.36,5.34,0,-731,36666,35882,35266,34482,33866,35575,34175,148,10500,500,24570,50,1,24800000,8544,-206.29,2.56,12,0.01,-167.00,13460.00,51100,20230213,-32.58,23200,20220801,48.49,51100,-32.58,20230213,29500,16.78,20230629,51100,-32.58,20230213,23800,44.75,20220804,1.45,Y,008730,500,147 억,,1324743,N,N,4917,N,00,N
20230801,160215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,-950,5,-2.64,2414125200,68751,108.47,35750,36050,34650,46850,25250,36050,35114.08,5.41,0,-16818,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8705,-210.18,2.61,12,0.28,-167.00,13460.00,51100,20230213,-31.31,22950,20220729,52.94,51100,-31.31,20230213,29500,18.98,20230629,51100,-31.31,20230213,23200,51.29,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4917,N,00,N
20230801,150213,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34950,-1100,5,-3.05,2315658850,65942,104.04,35750,36050,34650,46850,25250,36050,35116.60,5.41,0,-16810,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8668,-209.28,2.60,12,0.27,-167.00,13460.00,51100,20230213,-31.60,22950,20220729,52.29,51100,-31.60,20230213,29500,18.47,20230629,51100,-31.60,20230213,23200,50.65,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N
20230801,140218,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,34800,-1250,5,-3.47,2131302650,60667,95.71,35750,36050,34650,46850,25250,36050,35131.17,5.41,0,-18619,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8630,-208.38,2.59,12,0.24,-167.00,13460.00,51100,20230213,-31.90,22950,20220729,51.63,51100,-31.90,20230213,29500,17.97,20230629,51100,-31.90,20230213,23200,50.00,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N
20230801,130214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35150,-900,5,-2.50,1761423350,50056,78.97,35750,36050,34650,46850,25250,36050,35189.06,5.41,0,-12721,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8717,-210.48,2.61,12,0.20,-167.00,13460.00,51100,20230213,-31.21,22950,20220729,53.16,51100,-31.21,20230213,29500,19.15,20230629,51100,-31.21,20230213,23200,51.51,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N
20230801,120214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35050,-1000,5,-2.77,1544853300,43893,69.25,35750,36050,34650,46850,25250,36050,35195.89,5.41,0,-10031,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8692,-209.88,2.60,12,0.18,-167.00,13460.00,51100,20230213,-31.41,22950,20220729,52.72,51100,-31.41,20230213,29500,18.81,20230629,51100,-31.41,20230213,23200,51.08,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N
20230801,110213,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35100,-950,5,-2.64,1349779450,38321,60.46,35750,36050,34650,46850,25250,36050,35222.97,5.41,0,-9830,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8705,-210.18,2.61,12,0.15,-167.00,13460.00,51100,20230213,-31.31,22950,20220729,52.94,51100,-31.31,20230213,29500,18.98,20230629,51100,-31.31,20230213,23200,51.29,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N
20230801,100214,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35200,-850,5,-2.36,895606750,25338,39.98,35750,36050,35000,46850,25250,36050,35346.39,5.41,0,-6658,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8730,-210.78,2.62,12,0.10,-167.00,13460.00,51100,20230213,-31.12,22950,20220729,53.38,51100,-31.12,20230213,29500,19.32,20230629,51100,-31.12,20230213,23200,51.72,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N
20230801,090212,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,35550,-500,5,-1.39,157238850,4427,6.98,35750,36050,35300,46850,25250,36050,35518.15,5.41,0,-247,37016,36532,35616,35132,34216,36775,35375,148,10800,500,25230,50,1,24800000,8816,-212.87,2.64,12,0.02,-167.00,13460.00,51100,20230213,-30.43,22950,20220729,54.90,51100,-30.43,20230213,29500,20.51,20230629,51100,-30.43,20230213,23200,53.23,20220801,1.47,Y,008730,500,147 억,,1342045,N,N,4164,N,00,N