KissMeData/096770/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148800	-800	5	-0.53	119678127800	812047	81.16	145200	148900	145200	194400	104800	149600	147373.74	23.11	0	-54021	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	137589	9.00	0.67	12	0.88	16541.00	221196.00	225816	20230726	-34.11	140213	20220930	6.12	225816	-34.11	20230726	141689	5.02	20230104	229500	-35.16	20230726	142500	4.42	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	88028	N	N
3	20230927	150733	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148500	-1100	5	-0.74	108805876200	738947	73.86	145200	148900	145200	194400	104800	149600	147244.46	23.11	0	-58831	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	137311	8.98	0.67	12	0.80	16541.00	221196.00	225816	20230726	-34.24	140213	20220930	5.91	225816	-34.24	20230726	141689	4.81	20230104	229500	-35.29	20230726	142500	4.21	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
4	20230927	140733	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147600	-2000	5	-1.34	94835876200	644681	64.44	145200	148700	145200	194400	104800	149600	147105.08	23.11	0	-44818	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	136479	8.92	0.67	12	0.70	16541.00	221196.00	225816	20230726	-34.64	140213	20220930	5.27	225816	-34.64	20230726	141689	4.17	20230104	229500	-35.69	20230726	142500	3.58	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
5	20230927	130724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147700	-1900	5	-1.27	84604571600	575210	57.49	145200	148700	145200	194400	104800	149600	147084.62	23.11	0	-26075	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	136572	8.93	0.67	12	0.62	16541.00	221196.00	225816	20230726	-34.59	140213	20220930	5.34	225816	-34.59	20230726	141689	4.24	20230104	229500	-35.64	20230726	142500	3.65	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
6	20230927	120723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147800	-1800	5	-1.20	76171267700	518020	51.78	145200	148700	145200	194400	104800	149600	147043.05	23.11	0	-5021	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	136664	8.94	0.67	12	0.56	16541.00	221196.00	225816	20230726	-34.55	140213	20220930	5.41	225816	-34.55	20230726	141689	4.31	20230104	229500	-35.60	20230726	142500	3.72	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
7	20230927	110731	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148400	-1200	5	-0.80	67014158700	456246	45.60	145200	148700	145200	194400	104800	149600	146881.58	23.11	0	4893	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	137219	8.97	0.67	12	0.49	16541.00	221196.00	225816	20230726	-34.28	140213	20220930	5.84	225816	-34.28	20230726	141689	4.74	20230104	229500	-35.34	20230726	142500	4.14	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
8	20230927	100725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147500	-2100	5	-1.40	50277039900	343210	34.30	145200	148500	145200	194400	104800	149600	146490.51	23.11	0	1410	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	136387	8.92	0.67	12	0.37	16541.00	221196.00	225816	20230726	-34.68	140213	20220930	5.20	225816	-34.68	20230726	141689	4.10	20230104	229500	-35.73	20230726	142500	3.51	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
9	20230927	090737	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147500	-2100	5	-1.40	20119384000	137411	13.73	145200	148500	145200	194400	104800	149600	146417.33	23.11	0	21153	167200	158400	153700	144900	140200	156050	142550	4623	44800	5000	110700	100	1	92465564	136387	8.92	0.67	12	0.15	16541.00	221196.00	225816	20230726	-34.68	140213	20220930	5.20	225816	-34.68	20230726	141689	4.10	20230104	229500	-35.73	20230726	142500	3.51	20220930	1.20	Y	096770	5000	4623 억	21370038	N	N	211932	N	N
10	20230926	160725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	-5600	5	-3.61	151381811400	991296	252.74	160100	162500	149000	201500	108700	155200	152714.10	23.30	-466	-174126	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	138328	9.04	0.68	12	1.07	16541.00	221196.00	225816	20230726	-33.75	140213	20220930	6.69	225816	-33.75	20230726	141689	5.58	20230104	229500	-34.81	20230726	142500	4.98	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	210778	N	N
11	20230926	150725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149700	-5500	5	-3.54	142447643000	931583	237.52	160100	162500	149000	201500	108700	155200	152908.71	23.30	-466	-178477	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	138421	9.05	0.68	12	1.01	16541.00	221196.00	225816	20230726	-33.71	140213	20220930	6.77	225816	-33.71	20230726	141689	5.65	20230104	229500	-34.77	20230726	142500	5.05	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
12	20230926	140718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150200	-5000	5	-3.22	125617418000	819181	208.86	160100	162500	149000	201500	108700	155200	153344.65	23.30	-466	-175837	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	138883	9.08	0.68	12	0.89	16541.00	221196.00	225816	20230726	-33.49	140213	20220930	7.12	225816	-33.49	20230726	141689	6.01	20230104	229500	-34.55	20230726	142500	5.40	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
13	20230926	130721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150100	-5100	5	-3.29	115225412500	749933	191.20	160100	162500	149000	201500	108700	155200	153647.17	23.30	-466	-172980	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	138791	9.07	0.68	12	0.81	16541.00	221196.00	225816	20230726	-33.53	140213	20220930	7.05	225816	-33.53	20230726	141689	5.94	20230104	229500	-34.60	20230726	142500	5.33	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
14	20230926	120724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150900	-4300	5	-2.77	107043191000	695526	177.33	160100	162500	149000	201500	108700	155200	153902.10	23.30	-466	-170671	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	139531	9.12	0.68	12	0.75	16541.00	221196.00	225816	20230726	-33.18	140213	20220930	7.62	225816	-33.18	20230726	141689	6.50	20230104	229500	-34.25	20230726	142500	5.89	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
15	20230926	110724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-4000	5	-2.58	101095433600	656113	167.28	160100	162500	149000	201500	108700	155200	154081.99	23.30	-466	-169025	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	139808	9.14	0.68	12	0.71	16541.00	221196.00	225816	20230726	-33.04	140213	20220930	7.84	225816	-33.04	20230726	141689	6.71	20230104	229500	-34.12	20230726	142500	6.11	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
16	20230926	100722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150700	-4500	5	-2.90	85942948400	556147	141.80	160100	162500	149000	201500	108700	155200	154532.54	23.30	-466	-170349	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	139346	9.11	0.68	12	0.60	16541.00	221196.00	225816	20230726	-33.26	140213	20220930	7.48	225816	-33.26	20230726	141689	6.36	20230104	229500	-34.34	20230726	142500	5.75	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
17	20230926	090723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158500	3300	2	2.13	24327785900	151875	38.72	160100	162500	157600	201500	108700	155200	160189.95	23.30	-466	-17448	160000	157600	156100	153700	152200	156850	152950	4623	46300	5000	114840	100	1	92465564	146558	9.58	0.72	12	0.16	16541.00	221196.00	225816	20230726	-29.81	140213	20220930	13.04	225816	-29.81	20230726	141689	11.86	20230104	229500	-30.94	20230726	142500	11.23	20220930	1.20	Y	096770	5000	4623 억	21546774	N	N	53394	N	N
18	20230925	160723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155200	-2900	5	-1.83	60723746800	389107	104.69	156500	158500	154600	205500	110700	158100	156060.13	23.34	-680	-10939	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	143507	9.38	0.70	12	0.42	16541.00	221196.00	225816	20230726	-31.27	140213	20220930	10.69	225816	-31.27	20230726	141689	9.54	20230104	229500	-32.37	20230726	142500	8.91	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	53381	N	N
19	20230925	150727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154600	-3500	5	-2.21	52684296000	337309	90.76	156500	158500	154600	205500	110700	158100	156189.78	23.34	-680	-15428	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	142952	9.35	0.70	12	0.36	16541.00	221196.00	225816	20230726	-31.54	140213	20220930	10.26	225816	-31.54	20230726	141689	9.11	20230104	229500	-32.64	20230726	142500	8.49	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
20	20230925	140713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155400	-2700	5	-1.71	39784726700	254170	68.39	156500	158500	155300	205500	110700	158100	156527.77	23.34	-680	-383	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	143691	9.39	0.70	12	0.27	16541.00	221196.00	225816	20230726	-31.18	140213	20220930	10.83	225816	-31.18	20230726	141689	9.68	20230104	229500	-32.29	20230726	142500	9.05	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
21	20230925	130717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155900	-2200	5	-1.39	30871675800	196902	52.98	156500	158500	155500	205500	110700	158100	156786.74	23.34	-680	7453	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	144154	9.43	0.70	12	0.21	16541.00	221196.00	225816	20230726	-30.96	140213	20220930	11.19	225816	-30.96	20230726	141689	10.03	20230104	229500	-32.07	20230726	142500	9.40	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
22	20230925	120723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	156700	-1400	5	-0.89	27197607900	173419	46.66	156500	158500	155500	205500	110700	158100	156831.47	23.34	-680	2810	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	144894	9.47	0.71	12	0.19	16541.00	221196.00	225816	20230726	-30.61	140213	20220930	11.76	225816	-30.61	20230726	141689	10.59	20230104	229500	-31.72	20230726	142500	9.96	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
23	20230925	110717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	156100	-2000	5	-1.27	21424411300	136449	36.71	156500	158500	155900	205500	110700	158100	157013.74	23.34	-680	4823	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	144339	9.44	0.71	12	0.15	16541.00	221196.00	225816	20230726	-30.87	140213	20220930	11.33	225816	-30.87	20230726	141689	10.17	20230104	229500	-31.98	20230726	142500	9.54	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
24	20230925	100721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	157500	-600	5	-0.38	14752974700	93753	25.23	156500	158500	156100	205500	110700	158100	157359.71	23.34	-680	6230	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	145633	9.52	0.71	12	0.10	16541.00	221196.00	225816	20230726	-30.25	140213	20220930	12.33	225816	-30.25	20230726	141689	11.16	20230104	229500	-31.37	20230726	142500	10.53	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
25	20230925	090718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158100	0	3	0.00	3883925700	24660	6.64	156500	158500	156500	205500	110700	158100	157498.04	23.34	-680	2649	160500	159300	157600	156400	154700	159900	157000	4623	47400	5000	116990	100	1	92465564	146188	9.56	0.71	12	0.03	16541.00	221196.00	225816	20230726	-29.99	140213	20220930	12.76	225816	-29.99	20230726	141689	11.58	20230104	229500	-31.11	20230726	142500	10.95	20220930	1.20	Y	096770	5000	4623 억	21579725	N	N	24088	N	N
26	20230922	160743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158100	-900	5	-0.57	57700180800	366561	68.55	157000	158800	155900	206500	111300	159000	157407.55	23.37	0	21211	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	146188	9.44	0.71	12	0.40	16743.00	223892.00	225816	20230726	-29.99	140213	20220930	12.76	225816	-29.99	20230726	141689	11.58	20230104	229500	-31.11	20230726	142500	10.95	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	24088	N	N
27	20230922	150739	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158100	-900	5	-0.57	52785729700	335474	62.73	157000	158800	155900	206500	111300	159000	157346.39	23.37	0	19635	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	146188	9.44	0.71	12	0.36	16743.00	223892.00	225816	20230726	-29.99	140213	20220930	12.76	225816	-29.99	20230726	141689	11.58	20230104	229500	-31.11	20230726	142500	10.95	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
28	20230922	140740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	157800	-1200	5	-0.75	48444875000	307973	57.59	157000	158800	155900	206500	111300	159000	157301.99	23.37	0	16785	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	145911	9.42	0.70	12	0.33	16743.00	223892.00	225816	20230726	-30.12	140213	20220930	12.54	225816	-30.12	20230726	141689	11.37	20230104	229500	-31.24	20230726	142500	10.74	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
29	20230922	130653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158600	-400	5	-0.25	43660968700	277716	51.93	157000	158700	155900	206500	111300	159000	157214.03	23.37	0	15242	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	146650	9.47	0.71	12	0.30	16743.00	223892.00	225816	20230726	-29.77	140213	20220930	13.11	225816	-29.77	20230726	141689	11.94	20230104	229500	-30.89	20230726	142500	11.30	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
30	20230922	120652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	157000	-2000	5	-1.26	37628005400	239524	44.79	157000	158600	155900	206500	111300	159000	157094.41	23.37	0	11081	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	145171	9.38	0.70	12	0.26	16743.00	223892.00	225816	20230726	-30.47	140213	20220930	11.97	225816	-30.47	20230726	141689	10.81	20230104	229500	-31.59	20230726	142500	10.18	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
31	20230922	110648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	157600	-1400	5	-0.88	31148311600	198340	37.09	157000	158600	155900	206500	111300	159000	157044.39	23.37	0	9382	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	145726	9.41	0.70	12	0.21	16743.00	223892.00	225816	20230726	-30.21	140213	20220930	12.40	225816	-30.21	20230726	141689	11.23	20230104	229500	-31.33	20230726	142500	10.60	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
32	20230922	100650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	156100	-2900	5	-1.82	22850640600	145479	27.21	157000	158600	155900	206500	111300	159000	157070.88	23.37	0	5754	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	144339	9.32	0.70	12	0.16	16743.00	223892.00	225816	20230726	-30.87	140213	20220930	11.33	225816	-30.87	20230726	141689	10.17	20230104	229500	-31.98	20230726	142500	9.54	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
33	20230922	090645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	157900	-1100	5	-0.69	6292636800	39924	7.47	157000	158600	156700	206500	111300	159000	157613.13	23.37	0	8981	164133	161566	160133	157566	156133	160850	156850	4623	47500	5000	117660	100	1	92465564	146003	9.43	0.71	12	0.04	16743.00	223892.00	225816	20230726	-30.08	140213	20220930	12.61	225816	-30.08	20230726	141689	11.44	20230104	229500	-31.20	20230726	142500	10.81	20220930	1.20	Y	096770	5000	4623 억	21609986	N	N	37912	N	N
34	20230921	160652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	-5400	5	-3.28	83832801500	523220	153.89	162500	162700	158700	213500	115100	164400	160227.19	23.48	214	4075	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	147020	9.50	0.71	12	0.57	16743.00	223892.00	225816	20230726	-29.59	140213	20220930	13.40	225816	-29.59	20230726	141689	12.22	20230104	229500	-30.72	20230726	142500	11.58	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	37852	N	N
35	20230921	150641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159400	-5000	5	-3.04	76078873100	474502	139.56	162500	162700	158700	213500	115100	164400	160333.21	23.48	214	3599	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	147390	9.52	0.71	12	0.51	16743.00	223892.00	225816	20230726	-29.41	140213	20220930	13.68	225816	-29.41	20230726	141689	12.50	20230104	229500	-30.54	20230726	142500	11.86	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
36	20230921	140650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159300	-5100	5	-3.10	68956022500	429818	126.42	162500	162700	158700	213500	115100	164400	160429.74	23.48	214	10175	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	147298	9.51	0.71	12	0.46	16743.00	223892.00	225816	20230726	-29.46	140213	20220930	13.61	225816	-29.46	20230726	141689	12.43	20230104	229500	-30.59	20230726	142500	11.79	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
37	20230921	130642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	-5400	5	-3.28	60994589100	379824	111.71	162500	162700	159000	213500	115100	164400	160585.36	23.48	214	15101	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	147020	9.50	0.71	12	0.41	16743.00	223892.00	225816	20230726	-29.59	140213	20220930	13.40	225816	-29.59	20230726	141689	12.22	20230104	229500	-30.72	20230726	142500	11.58	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
38	20230921	120637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159300	-5100	5	-3.10	53437267500	332367	97.76	162500	162700	159200	213500	115100	164400	160776.71	23.48	214	24545	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	147298	9.51	0.71	12	0.36	16743.00	223892.00	225816	20230726	-29.46	140213	20220930	13.61	225816	-29.46	20230726	141689	12.43	20230104	229500	-30.59	20230726	142500	11.79	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
39	20230921	110653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160000	-4400	5	-2.68	44568037100	276807	81.41	162500	162700	159900	213500	115100	164400	161006.29	23.48	214	23967	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	147945	9.56	0.71	12	0.30	16743.00	223892.00	225816	20230726	-29.15	140213	20220930	14.11	225816	-29.15	20230726	141689	12.92	20230104	229500	-30.28	20230726	142500	12.28	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
40	20230921	100640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161500	-2900	5	-1.76	29742253500	184419	54.24	162500	162700	160100	213500	115100	164400	161273.58	23.48	214	22937	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	149332	9.65	0.72	12	0.20	16743.00	223892.00	225816	20230726	-28.48	140213	20220930	15.18	225816	-28.48	20230726	141689	13.98	20230104	229500	-29.63	20230726	142500	13.33	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
41	20230921	090644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161300	-3100	5	-1.89	7965325600	49351	14.52	162500	162700	160500	213500	115100	164400	161394.87	23.48	214	-2138	167400	165900	164200	162700	161000	166650	163450	4623	49100	5000	121650	100	1	92465564	149147	9.63	0.72	12	0.05	16743.00	223892.00	225816	20230726	-28.57	140213	20220930	15.04	225816	-28.57	20230726	141689	13.84	20230104	229500	-29.72	20230726	142500	13.19	20220930	1.20	Y	096770	5000	4623 억	21708997	N	N	42676	N	N
42	20230920	160648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164400	200	2	0.12	55612942100	338660	50.04	164200	165700	162500	213000	115000	164200	164214.43	23.47	-1214	3739	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	152013	9.82	0.73	12	0.37	16743.00	223892.00	225816	20230726	-27.20	140213	20220930	17.25	225816	-27.20	20230726	141689	16.03	20230104	229500	-28.37	20230726	142500	15.37	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	42676	N	N
43	20230920	150631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164500	300	2	0.18	51030567500	310795	45.93	164200	165700	162500	213000	115000	164200	164193.66	23.47	-1214	3414	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	152106	9.83	0.73	12	0.34	16743.00	223892.00	225816	20230726	-27.15	140213	20220930	17.32	225816	-27.15	20230726	141689	16.10	20230104	229500	-28.32	20230726	142500	15.44	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
44	20230920	140640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	163900	-300	5	-0.18	43899153700	267293	39.50	164200	165700	162500	213000	115000	164200	164236.09	23.47	-1214	7590	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	151551	9.79	0.73	12	0.29	16743.00	223892.00	225816	20230726	-27.42	140213	20220930	16.89	225816	-27.42	20230726	141689	15.68	20230104	229500	-28.58	20230726	142500	15.02	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
45	20230920	130636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	163600	-600	5	-0.37	35443976800	215521	31.85	164200	165700	163400	213000	115000	164200	164457.26	23.47	-1214	12069	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	151274	9.77	0.73	12	0.23	16743.00	223892.00	225816	20230726	-27.55	140213	20220930	16.68	225816	-27.55	20230726	141689	15.46	20230104	229500	-28.71	20230726	142500	14.81	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
46	20230920	120634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164100	-100	5	-0.06	29958301000	182030	26.90	164200	165700	163800	213000	115000	164200	164579.06	23.47	-1214	22735	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	151736	9.80	0.73	12	0.20	16743.00	223892.00	225816	20230726	-27.33	140213	20220930	17.04	225816	-27.33	20230726	141689	15.82	20230104	229500	-28.50	20230726	142500	15.16	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
47	20230920	110640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164400	200	2	0.12	25889175400	157237	23.23	164200	165700	163800	213000	115000	164200	164650.85	23.47	-1214	21561	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	152013	9.82	0.73	12	0.17	16743.00	223892.00	225816	20230726	-27.20	140213	20220930	17.25	225816	-27.20	20230726	141689	16.03	20230104	229500	-28.37	20230726	142500	15.37	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
48	20230920	100626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164500	300	2	0.18	17697981400	107387	15.87	164200	165700	164000	213000	115000	164200	164806.00	23.47	-1214	19515	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	152106	9.83	0.73	12	0.12	16743.00	223892.00	225816	20230726	-27.15	140213	20220930	17.32	225816	-27.15	20230726	141689	16.10	20230104	229500	-28.32	20230726	142500	15.44	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
49	20230920	090636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164800	600	2	0.37	4507752400	27378	4.05	164200	165500	164000	213000	115000	164200	164649.81	23.47	-1214	923	168866	166532	165166	162832	161466	165850	162150	4623	48800	5000	121500	100	1	92465564	152383	9.84	0.74	12	0.03	16743.00	223892.00	225816	20230726	-27.02	140213	20220930	17.54	225816	-27.02	20230726	141689	16.31	20230104	229500	-28.19	20230726	142500	15.65	20220930	1.23	Y	096770	5000	4623 억	21704166	N	N	86820	N	N
50	20230919	160632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164200	-400	5	-0.24	111092000000	671977	60.72	165100	167500	163800	213500	115300	164600	165326.56	23.25	0	10124	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	151828	9.81	0.73	12	0.73	16743.00	223892.00	225816	20230726	-27.29	140213	20220930	17.11	225816	-27.29	20230726	141689	15.89	20230104	229500	-28.45	20230726	142500	15.23	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	86820	N	N
51	20230919	150634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166000	1400	2	0.85	71830349200	433036	39.13	165100	167500	163800	213500	115300	164600	165876.65	23.25	0	39234	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	153493	9.91	0.74	12	0.47	16743.00	223892.00	225816	20230726	-26.49	140213	20220930	18.39	225816	-26.49	20230726	141689	17.16	20230104	229500	-27.67	20230726	142500	16.49	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
52	20230919	140631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165300	700	2	0.43	62386411300	376001	33.97	165100	167500	163800	213500	115300	164600	165921.45	23.25	0	35568	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	152846	9.87	0.74	12	0.41	16743.00	223892.00	225816	20230726	-26.80	140213	20220930	17.89	225816	-26.80	20230726	141689	16.66	20230104	229500	-27.97	20230726	142500	16.00	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
53	20230919	130621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165900	1300	2	0.79	54635535200	329208	29.75	165100	167500	163800	213500	115300	164600	165961.22	23.25	0	31433	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	153400	9.91	0.74	12	0.36	16743.00	223892.00	225816	20230726	-26.53	140213	20220930	18.32	225816	-26.53	20230726	141689	17.09	20230104	229500	-27.71	20230726	142500	16.42	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
54	20230919	120638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167100	2500	2	1.52	46573427800	280759	25.37	165100	167500	163800	213500	115300	164600	165884.76	23.25	0	27626	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	154510	9.98	0.75	12	0.30	16743.00	223892.00	225816	20230726	-26.00	140213	20220930	19.18	225816	-26.00	20230726	141689	17.93	20230104	229500	-27.19	20230726	142500	17.26	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
55	20230919	110638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167300	2700	2	1.64	38959795700	235154	21.25	165100	167500	163800	213500	115300	164600	165678.55	23.25	0	18075	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	154695	9.99	0.75	12	0.25	16743.00	223892.00	225816	20230726	-25.91	140213	20220930	19.32	225816	-25.91	20230726	141689	18.08	20230104	229500	-27.10	20230726	142500	17.40	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
56	20230919	100635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165500	900	2	0.55	25403035300	153827	13.90	165100	166300	163800	213500	115300	164600	165140.87	23.25	0	7447	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	153031	9.88	0.74	12	0.17	16743.00	223892.00	225816	20230726	-26.71	140213	20220930	18.03	225816	-26.71	20230726	141689	16.81	20230104	229500	-27.89	20230726	142500	16.14	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
57	20230919	090629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164700	100	2	0.06	6596356800	39964	3.61	165100	166200	164100	213500	115300	164600	165059.37	23.25	0	-5194	171666	168132	164366	160832	157066	169900	162600	4623	48900	5000	121800	100	1	92465564	152291	9.84	0.74	12	0.04	16743.00	223892.00	225816	20230726	-27.06	140213	20220930	17.46	225816	-27.06	20230726	141689	16.24	20230104	229500	-28.24	20230726	142500	15.58	20220930	1.20	Y	096770	5000	4623 억	21498650	N	N	108537	N	N
58	20230918	160634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164600	5000	2	3.13	182293033900	1100836	89.00	160700	167900	160600	207000	111800	159600	165603.33	22.96	0	114987	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	152198	9.83	0.74	12	1.19	16743.00	223892.00	225816	20230726	-27.11	140213	20220930	17.39	225816	-27.11	20230726	141689	16.17	20230104	229500	-28.28	20230726	142500	15.51	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	108361	N	N
59	20230918	150632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166900	7300	2	4.57	139302700500	840103	67.92	160700	167900	160600	207000	111800	159600	165825.05	22.96	0	93919	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	154325	9.97	0.75	12	0.91	16743.00	223892.00	225816	20230726	-26.09	140213	20220930	19.03	225816	-26.09	20230726	141689	17.79	20230104	229500	-27.28	20230726	142500	17.12	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
60	20230918	140647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167500	7900	2	4.95	128035154800	772607	62.46	160700	167900	160600	207000	111800	159600	165727.80	22.96	0	71637	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	154880	10.00	0.75	12	0.84	16743.00	223892.00	225816	20230726	-25.82	140213	20220930	19.46	225816	-25.82	20230726	141689	18.22	20230104	229500	-27.02	20230726	142500	17.54	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
61	20230918	130631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166700	7100	2	4.45	116771262700	705199	57.01	160700	167900	160600	207000	111800	159600	165596.39	22.96	0	62352	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	154140	9.96	0.74	12	0.76	16743.00	223892.00	225816	20230726	-26.18	140213	20220930	18.89	225816	-26.18	20230726	141689	17.65	20230104	229500	-27.36	20230726	142500	16.98	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
62	20230918	120634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166300	6700	2	4.20	108374136100	654802	52.94	160700	167900	160600	207000	111800	159600	165517.50	22.96	0	56329	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	153770	9.93	0.74	12	0.71	16743.00	223892.00	225816	20230726	-26.36	140213	20220930	18.61	225816	-26.36	20230726	141689	17.37	20230104	229500	-27.54	20230726	142500	16.70	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
63	20230918	110628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165900	6300	2	3.95	98245526000	593612	47.99	160700	167900	160600	207000	111800	159600	165516.50	22.96	0	53384	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	153400	9.91	0.74	12	0.64	16743.00	223892.00	225816	20230726	-26.53	140213	20220930	18.32	225816	-26.53	20230726	141689	17.09	20230104	229500	-27.71	20230726	142500	16.42	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
64	20230918	100623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	7200	2	4.51	74468060700	451182	36.48	160700	167600	160600	207000	111800	159600	165065.48	22.96	0	44457	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	154233	9.96	0.75	12	0.49	16743.00	223892.00	225816	20230726	-26.13	140213	20220930	18.96	225816	-26.13	20230726	141689	17.72	20230104	229500	-27.32	20230726	142500	17.05	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
65	20230918	090622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167200	7600	2	4.76	26148315200	159801	12.92	160700	167200	160600	207000	111800	159600	163660.78	22.96	0	40739	165333	162466	159733	156866	154133	161100	155500	4623	47400	5000	118100	100	1	92465564	154602	9.99	0.75	12	0.17	16743.00	223892.00	225816	20230726	-25.96	140213	20220930	19.25	225816	-25.96	20230726	141689	18.00	20230104	229500	-27.15	20230726	142500	17.33	20220930	1.18	Y	096770	5000	4623 억	21232560	N	N	471718	N	N
66	20230915	160629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159600	-2600	5	-1.60	194129189700	1212991	167.44	161900	162600	157000	210500	113600	162200	160041.45	22.95	0	-11665	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	147575	9.53	0.71	12	1.31	16743.00	223892.00	225816	20230726	-29.32	140213	20220930	13.83	225816	-29.32	20230726	141689	12.64	20230104	229500	-30.46	20230726	142500	12.00	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	471174	N	N
67	20230915	150628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159100	-3100	5	-1.91	137310208700	856779	118.27	161900	162600	157000	210500	113600	162200	160262.27	22.95	0	11417	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	147113	9.50	0.71	12	0.93	16743.00	223892.00	225816	20230726	-29.54	140213	20220930	13.47	225816	-29.54	20230726	141689	12.29	20230104	229500	-30.68	20230726	142500	11.65	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
68	20230915	140626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160900	-1300	5	-0.80	112679664200	702956	97.03	161900	162600	157000	210500	113600	162200	160292.85	22.95	0	19543	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	148777	9.61	0.72	12	0.76	16743.00	223892.00	225816	20230726	-28.75	140213	20220930	14.75	225816	-28.75	20230726	141689	13.56	20230104	229500	-29.89	20230726	142500	12.91	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
69	20230915	130625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162400	200	2	0.12	95467775100	596414	82.33	161900	162600	157000	210500	113600	162200	160068.06	22.95	0	24106	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	150164	9.70	0.73	12	0.65	16743.00	223892.00	225816	20230726	-28.08	140213	20220930	15.82	225816	-28.08	20230726	141689	14.62	20230104	229500	-29.24	20230726	142500	13.96	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
70	20230915	120631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161400	-800	5	-0.49	83322015300	521435	71.98	161900	162000	157000	210500	113600	162200	159791.63	22.95	0	5209	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	149239	9.64	0.72	12	0.56	16743.00	223892.00	225816	20230726	-28.53	140213	20220930	15.11	225816	-28.53	20230726	141689	13.91	20230104	229500	-29.67	20230726	142500	13.26	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
71	20230915	110633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159900	-2300	5	-1.42	67915104100	425484	58.73	161900	162000	157000	210500	113600	162200	159615.78	22.95	0	-14288	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	147852	9.55	0.71	12	0.46	16743.00	223892.00	225816	20230726	-29.19	140213	20220930	14.04	225816	-29.19	20230726	141689	12.85	20230104	229500	-30.33	20230726	142500	12.21	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
72	20230915	100631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160800	-1400	5	-0.86	50296290400	315574	43.56	161900	162000	157000	210500	113600	162200	159376.37	22.95	0	-3230	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	148685	9.60	0.72	12	0.34	16743.00	223892.00	225816	20230726	-28.79	140213	20220930	14.68	225816	-28.79	20230726	141689	13.49	20230104	229500	-29.93	20230726	142500	12.84	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
73	20230915	090621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	-3200	5	-1.97	19275964800	121880	16.82	161900	162000	157000	210500	113600	162200	158140.52	22.95	0	-20539	165733	163966	160533	158766	155333	164850	159650	4623	48300	5000	120020	100	1	92465564	147020	9.50	0.71	12	0.13	16743.00	223892.00	225816	20230726	-29.59	140213	20220930	13.40	225816	-29.59	20230726	141689	12.22	20230104	229500	-30.72	20230726	142500	11.58	20220930	1.15	Y	096770	5000	4623 억	21216564	N	N	137010	N	N
74	20230914	160629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162200	2300	2	1.44	109775540600	684856	83.11	160300	162300	157100	207500	112000	159900	160288.47	22.88	0	95885	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	149979	9.69	0.72	12	0.74	16743.00	223892.00	225816	20230726	-28.17	140213	20220930	15.68	225816	-28.17	20230726	141689	14.48	20230104	229500	-29.32	20230726	142500	13.82	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	136850	N	N
75	20230914	150614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160900	1000	2	0.63	97435477100	608701	73.87	160300	162300	157100	207500	112000	159900	160071.17	22.88	0	79668	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	148777	9.61	0.72	12	0.66	16743.00	223892.00	225816	20230726	-28.75	140213	20220930	14.75	225816	-28.75	20230726	141689	13.56	20230104	229500	-29.89	20230726	142500	12.91	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
76	20230914	140623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160600	700	2	0.44	87574467600	547432	66.44	160300	162300	157100	207500	112000	159900	159973.24	22.88	0	52348	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	148500	9.59	0.72	12	0.59	16743.00	223892.00	225816	20230726	-28.88	140213	20220930	14.54	225816	-28.88	20230726	141689	13.35	20230104	229500	-30.02	20230726	142500	12.70	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
77	20230914	130612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161800	1900	2	1.19	77829329100	487050	59.11	160300	162200	157100	207500	112000	159900	159797.41	22.88	0	37105	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	149609	9.66	0.72	12	0.53	16743.00	223892.00	225816	20230726	-28.35	140213	20220930	15.40	225816	-28.35	20230726	141689	14.19	20230104	229500	-29.50	20230726	142500	13.54	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
78	20230914	120621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160600	700	2	0.44	66763553500	418530	50.79	160300	161900	157100	207500	112000	159900	159519.15	22.88	0	23441	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	148500	9.59	0.72	12	0.45	16743.00	223892.00	225816	20230726	-28.88	140213	20220930	14.54	225816	-28.88	20230726	141689	13.35	20230104	229500	-30.02	20230726	142500	12.70	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
79	20230914	110615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161000	1100	2	0.69	58174993000	365050	44.30	160300	161900	157100	207500	112000	159900	159361.70	22.88	0	9389	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	148870	9.62	0.72	12	0.39	16743.00	223892.00	225816	20230726	-28.70	140213	20220930	14.83	225816	-28.70	20230726	141689	13.63	20230104	229500	-29.85	20230726	142500	12.98	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
80	20230914	100610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159700	-200	5	-0.13	41574573000	261835	31.78	160300	160400	157100	207500	112000	159900	158781.53	22.88	0	-7344	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	147668	9.54	0.71	12	0.28	16743.00	223892.00	225816	20230726	-29.28	140213	20220930	13.90	225816	-29.28	20230726	141689	12.71	20230104	229500	-30.41	20230726	142500	12.07	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
81	20230914	090623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158600	-1300	5	-0.81	6284353200	39407	4.78	160300	160400	158600	207500	112000	159900	159472.92	22.88	0	-4720	170966	165432	162466	156932	153966	163950	155450	4623	47600	5000	118320	100	1	92465564	146650	9.47	0.71	12	0.04	16743.00	223892.00	225816	20230726	-29.77	140213	20220930	13.11	225816	-29.77	20230726	141689	11.94	20230104	229500	-30.89	20230726	142500	11.30	20220930	1.17	N	096770	5000	4623 억	21159925	N	N	253058	N	N
82	20230913	160624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159900	-7100	5	-4.25	132290242400	818168	200.03	166000	168000	159500	217000	116900	167000	161691.54	22.86	214	6319	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	147852	9.55	0.71	12	0.88	16743.00	223892.00	225816	20230726	-29.19	140213	20220930	14.04	225816	-29.19	20230726	141689	12.85	20230104	229500	-30.33	20230726	142500	12.21	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	252651	N	N
83	20230913	150619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159600	-7400	5	-4.43	120366459300	743524	181.78	166000	168000	159500	217000	116900	167000	161884.73	22.86	214	14502	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	147575	9.53	0.71	12	0.80	16743.00	223892.00	225816	20230726	-29.32	140213	20220930	13.83	225816	-29.32	20230726	141689	12.64	20230104	229500	-30.46	20230726	142500	12.00	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
84	20230913	140623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160600	-6400	5	-3.83	103416703600	637598	155.89	166000	168000	159500	217000	116900	167000	162195.47	22.86	214	21556	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	148500	9.59	0.72	12	0.69	16743.00	223892.00	225816	20230726	-28.88	140213	20220930	14.54	225816	-28.88	20230726	141689	13.35	20230104	229500	-30.02	20230726	142500	12.70	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
85	20230913	130606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161300	-5700	5	-3.41	90829827300	559282	136.74	166000	168000	159500	217000	116900	167000	162402.30	22.86	214	31801	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	149147	9.63	0.72	12	0.60	16743.00	223892.00	225816	20230726	-28.57	140213	20220930	15.04	225816	-28.57	20230726	141689	13.84	20230104	229500	-29.72	20230726	142500	13.19	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
86	20230913	120622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161500	-5500	5	-3.29	79963496000	492205	120.34	166000	168000	159500	217000	116900	167000	162457.44	22.86	214	19273	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	149332	9.65	0.72	12	0.53	16743.00	223892.00	225816	20230726	-28.48	140213	20220930	15.18	225816	-28.48	20230726	141689	13.98	20230104	229500	-29.63	20230726	142500	13.33	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
87	20230913	110620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160400	-6600	5	-3.95	60904644400	373423	91.30	166000	168000	160000	217000	116900	167000	163095.66	22.86	214	14322	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	148315	9.58	0.72	12	0.40	16743.00	223892.00	225816	20230726	-28.97	140213	20220930	14.40	225816	-28.97	20230726	141689	13.21	20230104	229500	-30.11	20230726	142500	12.56	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
88	20230913	100615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165800	-1200	5	-0.72	16702677000	100920	24.67	166000	168000	164100	217000	116900	167000	165500.43	22.86	214	-16804	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	153308	9.90	0.74	12	0.11	16743.00	223892.00	225816	20230726	-26.58	140213	20220930	18.25	225816	-26.58	20230726	141689	17.02	20230104	229500	-27.76	20230726	142500	16.35	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
89	20230913	090610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166200	-800	5	-0.48	2892848400	17326	4.24	166000	168000	166000	217000	116900	167000	166965.24	22.86	214	2466	173866	170432	167566	164132	161266	169000	162700	4623	50000	5000	123580	100	1	92465564	153678	9.93	0.74	12	0.02	16743.00	223892.00	225816	20230726	-26.40	140213	20220930	18.53	225816	-26.40	20230726	141689	17.30	20230104	229500	-27.58	20230726	142500	16.63	20220930	1.17	Y	096770	5000	4623 억	21133063	N	N	105810	N	N
90	20230912	160605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167000	-900	5	-0.54	67542476300	405468	99.30	168900	171000	164700	218000	117600	167900	166577.70	22.90	0	-40555	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	154417	9.97	0.75	12	0.44	16743.00	223892.00	225816	20230726	-26.05	140213	20220930	19.10	225816	-26.05	20230726	141689	17.86	20230104	229500	-27.23	20230726	142500	17.19	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	105805	N	N
91	20230912	150613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	-1100	5	-0.66	62386226600	374609	91.74	168900	171000	164700	218000	117600	167900	166536.20	22.90	0	-40686	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	154233	9.96	0.75	12	0.41	16743.00	223892.00	225816	20230726	-26.13	140213	20220930	18.96	225816	-26.13	20230726	141689	17.72	20230104	229500	-27.32	20230726	142500	17.05	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
92	20230912	140612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	-1100	5	-0.66	54362201400	326544	79.97	168900	171000	164700	218000	117600	167900	166476.57	22.90	0	-45442	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	154233	9.96	0.75	12	0.35	16743.00	223892.00	225816	20230726	-26.13	140213	20220930	18.96	225816	-26.13	20230726	141689	17.72	20230104	229500	-27.32	20230726	142500	17.05	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
93	20230912	130605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165600	-2300	5	-1.37	46815259800	281080	68.83	168900	171000	164700	218000	117600	167900	166554.00	22.90	0	-42212	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	153123	9.89	0.74	12	0.30	16743.00	223892.00	225816	20230726	-26.67	140213	20220930	18.11	225816	-26.67	20230726	141689	16.88	20230104	229500	-27.84	20230726	142500	16.21	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
94	20230912	120601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166100	-1800	5	-1.07	42078573500	252499	61.83	168900	171000	164700	218000	117600	167900	166647.51	22.90	0	-38087	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	153585	9.92	0.74	12	0.27	16743.00	223892.00	225816	20230726	-26.44	140213	20220930	18.46	225816	-26.44	20230726	141689	17.23	20230104	229500	-27.63	20230726	142500	16.56	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
95	20230912	110608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165100	-2800	5	-1.67	35784801900	214598	52.55	168900	171000	164700	218000	117600	167900	166751.68	22.90	0	-32606	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	152661	9.86	0.74	12	0.23	16743.00	223892.00	225816	20230726	-26.89	140213	20220930	17.75	225816	-26.89	20230726	141689	16.52	20230104	229500	-28.06	20230726	142500	15.86	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
96	20230912	100605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	165800	-2100	5	-1.25	23126703900	137930	33.78	168900	171000	165400	218000	117600	167900	167669.53	22.90	0	-19947	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	153308	9.90	0.74	12	0.15	16743.00	223892.00	225816	20230726	-26.58	140213	20220930	18.25	225816	-26.58	20230726	141689	17.02	20230104	229500	-27.76	20230726	142500	16.35	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
97	20230912	090617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169500	1600	2	0.95	5506261600	32411	7.94	168900	171000	168900	218000	117600	167900	169900.70	22.90	0	13289	173700	170800	168700	165800	163700	169750	164750	4623	50100	5000	124240	100	1	92465564	156729	10.12	0.76	12	0.04	16743.00	223892.00	225816	20230726	-24.94	140213	20220930	20.89	225816	-24.94	20230726	141689	19.63	20230104	229500	-26.14	20230726	142500	18.95	20220930	1.18	Y	096770	5000	4623 억	21177825	N	N	102598	N	N
98	20230911	160601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167900	-3100	5	-1.81	67976994900	403691	105.46	170900	171600	166600	222000	119700	171000	168388.18	22.99	214	-83079	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	155250	10.03	0.75	12	0.44	16743.00	223892.00	225816	20230726	-25.65	140213	20220930	19.75	225816	-25.65	20230726	141689	18.50	20230104	229500	-26.84	20230726	142500	17.82	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	102598	N	N
99	20230911	150609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167700	-3300	5	-1.93	61250810200	363583	94.98	170900	171600	166600	222000	119700	171000	168463.33	22.99	214	-85023	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	155065	10.02	0.75	12	0.39	16743.00	223892.00	225816	20230726	-25.74	140213	20220930	19.60	225816	-25.74	20230726	141689	18.36	20230104	229500	-26.93	20230726	142500	17.68	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
100	20230911	140617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	168200	-2800	5	-1.64	52975240800	314299	82.11	170900	171600	166600	222000	119700	171000	168549.20	22.99	214	-83656	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	155527	10.05	0.75	12	0.34	16743.00	223892.00	225816	20230726	-25.51	140213	20220930	19.96	225816	-25.51	20230726	141689	18.71	20230104	229500	-26.71	20230726	142500	18.04	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
101	20230911	130553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	-4200	5	-2.46	44852271500	265986	69.49	170900	171600	166600	222000	119700	171000	168625.00	22.99	214	-79467	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	154233	9.96	0.75	12	0.29	16743.00	223892.00	225816	20230726	-26.13	140213	20220930	18.96	225816	-26.13	20230726	141689	17.72	20230104	229500	-27.32	20230726	142500	17.05	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
102	20230911	120603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167900	-3100	5	-1.81	33774238600	199685	52.17	170900	171600	167800	222000	119700	171000	169136.08	22.99	214	-56210	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	155250	10.03	0.75	12	0.22	16743.00	223892.00	225816	20230726	-25.65	140213	20220930	19.75	225816	-25.65	20230726	141689	18.50	20230104	229500	-26.84	20230726	142500	17.82	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
103	20230911	110551	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	168500	-2500	5	-1.46	26755917800	157927	41.26	170900	171600	167800	222000	119700	171000	169417.92	22.99	214	-39818	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	155804	10.06	0.75	12	0.17	16743.00	223892.00	225816	20230726	-25.38	140213	20220930	20.17	225816	-25.38	20230726	141689	18.92	20230104	229500	-26.58	20230726	142500	18.25	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
104	20230911	100554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169600	-1400	5	-0.82	14088227400	82822	21.64	170900	171600	169400	222000	119700	171000	170100.73	22.99	214	-18967	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	156822	10.13	0.76	12	0.09	16743.00	223892.00	225816	20230726	-24.89	140213	20220930	20.96	225816	-24.89	20230726	141689	19.70	20230104	229500	-26.10	20230726	142500	19.02	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
105	20230911	090553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170300	-700	5	-0.41	3315002900	19434	5.08	170900	171200	169700	222000	119700	171000	170573.96	22.99	214	-690	174666	172832	171066	169232	167466	171950	168350	4623	51000	5000	126540	100	1	92465564	157469	10.17	0.76	12	0.02	16743.00	223892.00	225816	20230726	-24.58	140213	20220930	21.46	225816	-24.58	20230726	141689	20.19	20230104	229500	-25.80	20230726	142500	19.51	20220930	1.18	Y	096770	5000	4623 억	21257372	N	N	94477	N	N
106	20230908	160604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171000	-1700	5	-0.98	64964381500	381260	89.81	171600	172900	169300	224500	120900	172700	170392.49	23.04	-624	-73113	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	158116	10.21	0.76	12	0.41	16743.00	223892.00	225816	20230726	-24.27	140213	20220930	21.96	225816	-24.27	20230726	141689	20.69	20230104	229500	-25.49	20230726	142500	20.00	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	94477	N	N
107	20230908	150605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170600	-2100	5	-1.22	58762665500	344953	81.26	171600	172900	169300	224500	120900	172700	170349.56	23.04	-624	-76215	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	157746	10.19	0.76	12	0.37	16743.00	223892.00	225816	20230726	-24.45	140213	20220930	21.67	225816	-24.45	20230726	141689	20.40	20230104	229500	-25.66	20230726	142500	19.72	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
108	20230908	140603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169500	-3200	5	-1.85	49064363400	287940	67.83	171600	172900	169300	224500	120900	172700	170397.62	23.04	-624	-70857	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	156729	10.12	0.76	12	0.31	16743.00	223892.00	225816	20230726	-24.94	140213	20220930	20.89	225816	-24.94	20230726	141689	19.63	20230104	229500	-26.14	20230726	142500	18.95	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
109	20230908	130608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170100	-2600	5	-1.51	40301733600	236337	55.67	171600	172900	169300	224500	120900	172700	170526.26	23.04	-624	-60484	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	157284	10.16	0.76	12	0.26	16743.00	223892.00	225816	20230726	-24.67	140213	20220930	21.32	225816	-24.67	20230726	141689	20.05	20230104	229500	-25.88	20230726	142500	19.37	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
110	20230908	120616	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170500	-2200	5	-1.27	36316588500	212931	50.16	171600	172900	169300	224500	120900	172700	170555.34	23.04	-624	-53843	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	157654	10.18	0.76	12	0.23	16743.00	223892.00	225816	20230726	-24.50	140213	20220930	21.60	225816	-24.50	20230726	141689	20.33	20230104	229500	-25.71	20230726	142500	19.65	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
111	20230908	110610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170600	-2100	5	-1.22	31837526400	186711	43.98	171600	172900	169300	224500	120900	172700	170517.31	23.04	-624	-48440	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	157746	10.19	0.76	12	0.20	16743.00	223892.00	225816	20230726	-24.45	140213	20220930	21.67	225816	-24.45	20230726	141689	20.40	20230104	229500	-25.66	20230726	142500	19.72	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
112	20230908	100604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169700	-3000	5	-1.74	22695810600	132956	31.32	171600	172900	169300	224500	120900	172700	170701.18	23.04	-624	-39729	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	156914	10.14	0.76	12	0.14	16743.00	223892.00	225816	20230726	-24.85	140213	20220930	21.03	225816	-24.85	20230726	141689	19.77	20230104	229500	-26.06	20230726	142500	19.09	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
113	20230908	090608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172000	-700	5	-0.41	1661860100	9661	2.28	171600	172700	171600	224500	120900	172700	172015.13	23.04	-624	-2760	179566	176132	173566	170132	167566	174850	168850	4623	51800	5000	127790	100	1	92465564	159041	10.27	0.77	12	0.01	16743.00	223892.00	225816	20230726	-23.83	140213	20220930	22.67	225816	-23.83	20230726	141689	21.39	20230104	229500	-25.05	20230726	142500	20.70	20220930	1.13	Y	096770	5000	4623 억	21301232	N	N	74756	N	N
114	20230907	160559	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172700	-1800	5	-1.03	73023081500	421911	75.62	175100	177000	171000	226500	122200	174500	173076.99	23.05	0	-21225	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	159688	10.31	0.77	12	0.46	16743.00	223892.00	225816	20230726	-23.52	140213	20220930	23.17	225816	-23.52	20230726	141689	21.89	20230104	229500	-24.75	20230726	142500	21.19	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	74756	N	N
115	20230907	150604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172000	-2500	5	-1.43	67178498200	388029	69.54	175100	177000	171000	226500	122200	174500	173127.09	23.05	0	-21278	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	159041	10.27	0.77	12	0.42	16743.00	223892.00	225816	20230726	-23.83	140213	20220930	22.67	225816	-23.83	20230726	141689	21.39	20230104	229500	-25.05	20230726	142500	20.70	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
116	20230907	140559	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171100	-3400	5	-1.95	60192659400	347374	62.26	175100	177000	171000	226500	122200	174500	173278.69	23.05	0	-14976	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	158209	10.22	0.76	12	0.38	16743.00	223892.00	225816	20230726	-24.23	140213	20220930	22.03	225816	-24.23	20230726	141689	20.76	20230104	229500	-25.45	20230726	142500	20.07	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
117	20230907	130558	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171600	-2900	5	-1.66	49962393400	287638	51.55	175100	177000	171300	226500	122200	174500	173698.52	23.05	0	-5876	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	158671	10.25	0.77	12	0.31	16743.00	223892.00	225816	20230726	-24.01	140213	20220930	22.39	225816	-24.01	20230726	141689	21.11	20230104	229500	-25.23	20230726	142500	20.42	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
118	20230907	120606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172000	-2500	5	-1.43	40173588000	230671	41.34	175100	177000	172000	226500	122200	174500	174159.50	23.05	0	1980	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	159041	10.27	0.77	12	0.25	16743.00	223892.00	225816	20230726	-23.83	140213	20220930	22.67	225816	-23.83	20230726	141689	21.39	20230104	229500	-25.05	20230726	142500	20.70	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
119	20230907	110604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172600	-1900	5	-1.09	32704688900	187352	33.58	175100	177000	172500	226500	122200	174500	174562.84	23.05	0	15561	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	159596	10.31	0.77	12	0.20	16743.00	223892.00	225816	20230726	-23.57	140213	20220930	23.10	225816	-23.57	20230726	141689	21.82	20230104	229500	-24.79	20230726	142500	21.12	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
120	20230907	100603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174500	0	3	0.00	21030429300	119908	21.49	175100	177000	173800	226500	122200	174500	175388.95	23.05	0	15760	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	161352	10.42	0.78	12	0.13	16743.00	223892.00	225816	20230726	-22.72	140213	20220930	24.45	225816	-22.72	20230726	141689	23.16	20230104	229500	-23.97	20230726	142500	22.46	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
121	20230907	090611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176400	1900	2	1.09	7048203000	39995	7.17	175100	177000	175100	226500	122200	174500	176232.39	23.05	0	14544	183833	179166	176433	171766	169033	177800	170400	4623	52000	5000	129130	100	1	92465564	163109	10.54	0.79	12	0.04	16743.00	223892.00	225816	20230726	-21.88	140213	20220930	25.81	225816	-21.88	20230726	141689	24.50	20230104	229500	-23.14	20230726	142500	23.79	20220930	1.13	Y	096770	5000	4623 억	21311455	N	N	59175	N	N
122	20230906	160600	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174500	-4300	5	-2.40	97948034300	555095	216.95	180200	181100	173700	232000	125200	178800	176453.66	23.17	-680	-70196	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	161352	10.42	0.78	12	0.60	16743.00	223892.00	225816	20230726	-22.72	140213	20220930	24.45	225816	-22.72	20230726	141689	23.16	20230104	229500	-23.97	20230726	142500	22.46	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	59172	N	N
123	20230906	150601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174400	-4400	5	-2.46	87236713400	493667	192.94	180200	181100	173700	232000	125200	178800	176711.65	23.17	-680	-67296	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	161260	10.42	0.78	12	0.53	16743.00	223892.00	225816	20230726	-22.77	140213	20220930	24.38	225816	-22.77	20230726	141689	23.09	20230104	229500	-24.01	20230726	142500	22.39	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
124	20230906	140601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	-3200	5	-1.79	67950857700	383229	149.78	180200	181100	175300	232000	125200	178800	177311.36	23.17	-680	-60347	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	162370	10.49	0.78	12	0.41	16743.00	223892.00	225816	20230726	-22.24	140213	20220930	25.24	225816	-22.24	20230726	141689	23.93	20230104	229500	-23.49	20230726	142500	23.23	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
125	20230906	130556	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175900	-2900	5	-1.62	58587731400	329895	128.93	180200	181100	175300	232000	125200	178800	177595.08	23.17	-680	-64334	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	162647	10.51	0.79	12	0.36	16743.00	223892.00	225816	20230726	-22.10	140213	20220930	25.45	225816	-22.10	20230726	141689	24.15	20230104	229500	-23.36	20230726	142500	23.44	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
126	20230906	120607	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175700	-3100	5	-1.73	50135472700	281771	110.12	180200	181100	175600	232000	125200	178800	177929.85	23.17	-680	-53926	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	162462	10.49	0.78	12	0.30	16743.00	223892.00	225816	20230726	-22.19	140213	20220930	25.31	225816	-22.19	20230726	141689	24.00	20230104	229500	-23.44	20230726	142500	23.30	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
127	20230906	110607	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176400	-2400	5	-1.34	38300665100	214508	83.84	180200	181100	176300	232000	125200	178800	178551.22	23.17	-680	-35064	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	163109	10.54	0.79	12	0.23	16743.00	223892.00	225816	20230726	-21.88	140213	20220930	25.81	225816	-21.88	20230726	141689	24.50	20230104	229500	-23.14	20230726	142500	23.79	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
128	20230906	100548	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178300	-500	5	-0.28	26502333900	147975	57.83	180200	181100	177600	232000	125200	178800	179100.08	23.17	-680	-19672	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	164866	10.65	0.80	12	0.16	16743.00	223892.00	225816	20230726	-21.04	140213	20220930	27.16	225816	-21.04	20230726	141689	25.84	20230104	229500	-22.31	20230726	142500	25.12	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
129	20230906	090554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179400	600	2	0.34	7850152600	43609	17.04	180200	181100	179100	232000	125200	178800	180012.27	23.17	-680	-8466	181133	179966	178433	177266	175733	179200	176500	4623	53200	5000	132310	100	1	92465564	165883	10.71	0.80	12	0.05	16743.00	223892.00	225816	20230726	-20.55	140213	20220930	27.95	225816	-20.55	20230726	141689	26.62	20230104	229500	-21.83	20230726	142500	25.89	20220930	1.14	Y	096770	5000	4623 억	21428618	N	N	36434	N	N
130	20230905	160555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178800	-700	5	-0.39	45365992800	254559	76.03	179200	179600	176900	233000	125700	179500	178212.17	23.27	0	11446	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	165328	10.68	0.80	12	0.28	16743.00	223892.00	225816	20230726	-20.82	140213	20220930	27.52	225816	-20.82	20230726	141689	26.19	20230104	229500	-22.09	20230726	142500	25.47	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	36434	N	N
131	20230905	150605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178300	-1200	5	-0.67	40868588700	229386	68.52	179200	179600	176900	233000	125700	179500	178164.90	23.27	0	6195	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	164866	10.65	0.80	12	0.25	16743.00	223892.00	225816	20230726	-21.04	140213	20220930	27.16	225816	-21.04	20230726	141689	25.84	20230104	229500	-22.31	20230726	142500	25.12	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
132	20230905	140604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178500	-1000	5	-0.56	33890401800	190257	56.83	179200	179600	176900	233000	125700	179500	178129.30	23.27	0	1351	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	165051	10.66	0.80	12	0.21	16743.00	223892.00	225816	20230726	-20.95	140213	20220930	27.31	225816	-20.95	20230726	141689	25.98	20230104	229500	-22.22	20230726	142500	25.26	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
133	20230905	130544	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178900	-600	5	-0.33	27634866300	155267	46.38	179200	179600	176900	233000	125700	179500	177982.47	23.27	0	1710	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	165421	10.69	0.80	12	0.17	16743.00	223892.00	225816	20230726	-20.78	140213	20220930	27.59	225816	-20.78	20230726	141689	26.26	20230104	229500	-22.05	20230726	142500	25.54	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
134	20230905	120551	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177700	-1800	5	-1.00	22046981900	123892	37.01	179200	179600	176900	233000	125700	179500	177952.72	23.27	0	-4417	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	164311	10.61	0.79	12	0.13	16743.00	223892.00	225816	20230726	-21.31	140213	20220930	26.74	225816	-21.31	20230726	141689	25.42	20230104	229500	-22.57	20230726	142500	24.70	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
135	20230905	110555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178000	-1500	5	-0.84	18704020400	105076	31.39	179200	179600	176900	233000	125700	179500	178004.10	23.27	0	-2999	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	164589	10.63	0.80	12	0.11	16743.00	223892.00	225816	20230726	-21.17	140213	20220930	26.95	225816	-21.17	20230726	141689	25.63	20230104	229500	-22.44	20230726	142500	24.91	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
136	20230905	100549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	-2200	5	-1.23	13331028200	74835	22.35	179200	179600	176900	233000	125700	179500	178138.20	23.27	0	-517	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	163941	10.59	0.79	12	0.08	16743.00	223892.00	225816	20230726	-21.48	140213	20220930	26.45	225816	-21.48	20230726	141689	25.13	20230104	229500	-22.75	20230726	142500	24.42	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
137	20230905	090547	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179200	-300	5	-0.17	1957704500	10944	3.27	179200	179300	178200	233000	125700	179500	178881.50	23.27	0	1204	183366	181432	178066	176132	172766	182400	177100	4623	53500	5000	132830	100	1	92465564	165698	10.70	0.80	12	0.01	16743.00	223892.00	225816	20230726	-20.64	140213	20220930	27.81	225816	-20.64	20230726	141689	26.47	20230104	229500	-21.92	20230726	142500	25.75	20220930	1.13	Y	096770	5000	4623 억	21516799	N	N	26564	N	N
138	20230904	160546	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	3500	2	1.99	59097655700	331877	95.35	174800	180000	174700	228500	123200	176000	178062.38	23.26	0	7745	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	165976	10.72	0.80	12	0.36	16743.00	223892.00	225816	20230726	-20.51	140213	20220930	28.02	225816	-20.51	20230726	141689	26.69	20230104	229500	-21.79	20230726	142500	25.96	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	26564	N	N
139	20230904	150539	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179300	3300	2	1.88	54059441000	303752	87.27	174800	180000	174700	228500	123200	176000	177972.54	23.26	0	8680	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	165791	10.71	0.80	12	0.33	16743.00	223892.00	225816	20230726	-20.60	140213	20220930	27.88	225816	-20.60	20230726	141689	26.54	20230104	229500	-21.87	20230726	142500	25.82	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
140	20230904	140535	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178900	2900	2	1.65	46870953300	263651	75.75	174800	180000	174700	228500	123200	176000	177776.76	23.26	0	4093	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	165421	10.69	0.80	12	0.29	16743.00	223892.00	225816	20230726	-20.78	140213	20220930	27.59	225816	-20.78	20230726	141689	26.26	20230104	229500	-22.05	20230726	142500	25.54	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
141	20230904	130543	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178300	2300	2	1.31	38305400600	215773	61.99	174800	180000	174700	228500	123200	176000	177526.65	23.26	0	-5597	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	164866	10.65	0.80	12	0.23	16743.00	223892.00	225816	20230726	-21.04	140213	20220930	27.16	225816	-21.04	20230726	141689	25.84	20230104	229500	-22.31	20230726	142500	25.12	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
142	20230904	120533	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176200	200	2	0.11	32852916600	185003	53.15	174800	180000	174700	228500	123200	176000	177580.78	23.26	0	-5513	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	162924	10.52	0.79	12	0.20	16743.00	223892.00	225816	20230726	-21.97	140213	20220930	25.67	225816	-21.97	20230726	141689	24.36	20230104	229500	-23.22	20230726	142500	23.65	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
143	20230904	110526	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176500	500	2	0.28	28236280800	158837	45.63	174800	180000	174700	228500	123200	176000	177769.34	23.26	0	-162	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	163202	10.54	0.79	12	0.17	16743.00	223892.00	225816	20230726	-21.84	140213	20220930	25.88	225816	-21.84	20230726	141689	24.57	20230104	229500	-23.09	20230726	142500	23.86	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
144	20230904	100528	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177200	1200	2	0.68	21501824400	120698	34.68	174800	180000	174700	228500	123200	176000	178146.33	23.26	0	7537	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	163849	10.58	0.79	12	0.13	16743.00	223892.00	225816	20230726	-21.53	140213	20220930	26.38	225816	-21.53	20230726	141689	25.06	20230104	229500	-22.79	20230726	142500	24.35	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
145	20230904	090539	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	1300	2	0.74	2914842000	16570	4.76	174800	177500	174700	228500	123200	176000	175910.60	23.26	0	-260	183133	179566	177033	173466	170933	178300	172200	4623	52500	5000	130240	100	1	92465564	163941	10.59	0.79	12	0.02	16743.00	223892.00	225816	20230726	-21.48	140213	20220930	26.45	225816	-21.48	20230726	141689	25.13	20230104	229500	-22.75	20230726	142500	24.42	20220930	1.11	Y	096770	5000	4623 억	21505008	N	N	31473	N	N
146	20230901	160530	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	-1500	5	-0.85	61198723400	345742	69.89	179000	180600	174500	230500	124300	177500	177008.46	23.28	-825	13161	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	162739	10.51	0.79	12	0.37	16743.00	223892.00	225816	20230726	-22.06	140213	20220930	25.52	225816	-22.06	20230726	141689	24.22	20230104	229500	-23.31	20230726	142500	23.51	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	31473	N	N
147	20230901	150537	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176800	-700	5	-0.39	55653189900	314276	63.53	179000	180600	174500	230500	124300	177500	177083.65	23.28	-825	6656	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	163479	10.56	0.79	12	0.34	16743.00	223892.00	225816	20230726	-21.71	140213	20220930	26.09	225816	-21.71	20230726	141689	24.78	20230104	229500	-22.96	20230726	142500	24.07	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N
148	20230901	140539	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177100	-400	5	-0.23	49879533700	281656	56.94	179000	180600	174500	230500	124300	177500	177093.64	23.28	-825	4020	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	163757	10.58	0.79	12	0.30	16743.00	223892.00	225816	20230726	-21.57	140213	20220930	26.31	225816	-21.57	20230726	141689	24.99	20230104	229500	-22.83	20230726	142500	24.28	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N
149	20230901	130525	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	-200	5	-0.11	45644573200	257713	52.10	179000	180600	174500	230500	124300	177500	177113.79	23.28	-825	-3889	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	163941	10.59	0.79	12	0.28	16743.00	223892.00	225816	20230726	-21.48	140213	20220930	26.45	225816	-21.48	20230726	141689	25.13	20230104	229500	-22.75	20230726	142500	24.42	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N
150	20230901	120530	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176400	-1100	5	-0.62	41113781700	232120	46.92	179000	180600	174500	230500	124300	177500	177122.77	23.28	-825	-9688	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	163109	10.54	0.79	12	0.25	16743.00	223892.00	225816	20230726	-21.88	140213	20220930	25.81	225816	-21.88	20230726	141689	24.50	20230104	229500	-23.14	20230726	142500	23.79	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N
151	20230901	110531	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176600	-900	5	-0.51	37084357500	209291	42.31	179000	180600	174500	230500	124300	177500	177190.23	23.28	-825	-10143	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	163294	10.55	0.79	12	0.23	16743.00	223892.00	225816	20230726	-21.79	140213	20220930	25.95	225816	-21.79	20230726	141689	24.64	20230104	229500	-23.05	20230726	142500	23.93	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N
152	20230901	100527	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175300	-2200	5	-1.24	26714073700	150099	30.34	179000	180600	175200	230500	124300	177500	177976.74	23.28	-825	-2820	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	162092	10.47	0.78	12	0.16	16743.00	223892.00	225816	20230726	-22.37	140213	20220930	25.02	225816	-22.37	20230726	141689	23.72	20230104	229500	-23.62	20230726	142500	23.02	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N
153	20230901	090520	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180100	2600	2	1.46	5281207800	29454	5.95	179000	180100	178300	230500	124300	177500	179310.90	23.28	-825	7241	186900	182200	179400	174700	171900	180800	173300	4623	53000	5000	131350	100	1	92465564	166530	10.76	0.80	12	0.03	16743.00	223892.00	225816	20230726	-20.24	140213	20220930	28.45	225816	-20.24	20230726	141689	27.11	20230104	229500	-21.53	20230726	142500	26.39	20220930	1.13	Y	096770	5000	4623 억	21530139	N	N	34124	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History