KissMeData/011780/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	3200	2	2.44	10206810600	76613	128.83	129700	134700	129300	170100	91700	130900	133224.29	19.25	0	-24995	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	39310	4.32	0.76	12	0.26	31017.00	175944.00	165000	20230303	-18.73	111500	20220928	20.27	165000	-18.73	20230303	113000	18.67	20230817	165000	-18.73	20230303	111500	20.27	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	20638	N	N
3	20230927	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134000	3100	2	2.37	9295010300	69811	117.39	129700	134700	129300	170100	91700	130900	133145.35	19.25	0	-26355	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	39281	4.32	0.76	12	0.24	31017.00	175944.00	165000	20230303	-18.79	111500	20220928	20.18	165000	-18.79	20230303	113000	18.58	20230817	165000	-18.79	20230303	111500	20.18	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
4	20230927	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133900	3000	2	2.29	7367450000	55459	93.26	129700	134100	129300	170100	91700	130900	132844.98	19.25	0	-19037	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	39252	4.32	0.76	12	0.19	31017.00	175944.00	165000	20230303	-18.85	111500	20220928	20.09	165000	-18.85	20230303	113000	18.50	20230817	165000	-18.85	20230303	111500	20.09	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
5	20230927	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133700	2800	2	2.14	5997728500	45221	76.04	129700	134000	129300	170100	91700	130900	132631.49	19.25	0	-12849	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	39193	4.31	0.76	12	0.15	31017.00	175944.00	165000	20230303	-18.97	111500	20220928	19.91	165000	-18.97	20230303	113000	18.32	20230817	165000	-18.97	20230303	111500	19.91	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
6	20230927	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133400	2500	2	1.91	4834918600	36520	61.41	129700	134000	129300	170100	91700	130900	132390.98	19.25	0	-8685	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	39105	4.30	0.76	12	0.12	31017.00	175944.00	165000	20230303	-19.15	111500	20220928	19.64	165000	-19.15	20230303	113000	18.05	20230817	165000	-19.15	20230303	111500	19.64	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
7	20230927	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	1000	2	0.76	3183139800	24110	40.54	129700	133400	129300	170100	91700	130900	132025.71	19.25	0	-7050	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	38666	4.25	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.06	111500	20220928	18.30	165000	-20.06	20230303	113000	16.73	20230817	165000	-20.06	20230303	111500	18.30	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
8	20230927	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132100	1200	2	0.92	1706568700	12919	21.72	129700	133400	129300	170100	91700	130900	132097.58	19.25	0	-1562	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	38724	4.26	0.75	12	0.04	31017.00	175944.00	165000	20230303	-19.94	111500	20220928	18.48	165000	-19.94	20230303	113000	16.90	20230817	165000	-19.94	20230303	111500	18.48	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
9	20230927	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-1100	5	-0.84	35667400	275	0.46	129700	130900	129300	170100	91700	130900	129699.64	19.25	0	1	134966	132932	130966	128932	126966	131950	127950	1523	39200	5000	96860	100	1	29314312	38050	4.18	0.74	12	0.00	31017.00	175944.00	165000	20230303	-21.33	111500	20220928	16.41	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	111500	16.41	20220928	0.50	Y	011780	5000	1523 억	5644436	N	N	14249	N	N
10	20230926	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	-2600	5	-1.95	7795509600	59459	47.69	132200	133000	129000	173500	93500	133500	131106.99	19.29	0	-8755	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38372	4.22	0.74	12	0.20	31017.00	175944.00	165000	20230303	-20.67	111500	20220928	17.40	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	111500	17.40	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	14239	N	N
11	20230926	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	-2200	5	-1.65	6968162200	53139	42.62	132200	133000	129000	173500	93500	133500	131130.40	19.29	0	-7044	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38490	4.23	0.75	12	0.18	31017.00	175944.00	165000	20230303	-20.42	111500	20220928	17.76	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	111500	17.76	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
12	20230926	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	-2200	5	-1.65	6018001300	45899	36.81	132200	133000	129000	173500	93500	133500	131113.48	19.29	0	-3519	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38490	4.23	0.75	12	0.16	31017.00	175944.00	165000	20230303	-20.42	111500	20220928	17.76	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	111500	17.76	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
13	20230926	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	-1000	5	-0.75	5085179000	38822	31.14	132200	133000	129000	173500	93500	133500	130986.40	19.29	0	-205	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38841	4.27	0.75	12	0.13	31017.00	175944.00	165000	20230303	-19.70	111500	20220928	18.83	165000	-19.70	20230303	113000	17.26	20230817	165000	-19.70	20230303	111500	18.83	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
14	20230926	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	-1500	5	-1.12	4605990500	35199	28.23	132200	133000	129000	173500	93500	133500	130854.97	19.29	0	556	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38695	4.26	0.75	12	0.12	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
15	20230926	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	-1700	5	-1.27	3847330800	29457	23.63	132200	133000	129000	173500	93500	133500	130607.39	19.29	0	1017	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38636	4.25	0.75	12	0.10	31017.00	175944.00	165000	20230303	-20.12	111500	20220928	18.21	165000	-20.12	20230303	113000	16.64	20230817	165000	-20.12	20230303	111500	18.21	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
16	20230926	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	-2800	5	-2.10	2904996500	22260	17.85	132200	133000	129000	173500	93500	133500	130501.64	19.29	0	2105	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38314	4.21	0.74	12	0.08	31017.00	175944.00	165000	20230303	-20.79	111500	20220928	17.22	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	111500	17.22	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
17	20230926	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132300	-1200	5	-0.90	166180900	1256	1.01	132200	133000	132100	173500	93500	133500	132300.08	19.29	0	622	140700	137100	133000	129400	125300	138900	131200	1523	40000	5000	98790	100	1	29314312	38783	4.27	0.75	12	0.00	31017.00	175944.00	165000	20230303	-19.82	111500	20220928	18.65	165000	-19.82	20230303	113000	17.08	20230817	165000	-19.82	20230303	111500	18.65	20220928	0.48	Y	011780	5000	1523 억	5654703	N	N	19881	N	N
18	20230925	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133500	5000	2	3.89	16716851900	124626	251.25	129700	136600	128900	167000	90000	128500	134136.57	19.24	0	-14760	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	39135	4.30	0.76	12	0.43	31017.00	175944.00	165000	20230303	-19.09	111500	20220928	19.73	165000	-19.09	20230303	113000	18.14	20230817	165000	-19.09	20230303	111500	19.73	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	19881	N	N
19	20230925	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133100	4600	2	3.58	15784794900	117635	237.15	129700	136600	128900	167000	90000	128500	134184.51	19.24	0	-13228	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	39017	4.29	0.76	12	0.40	31017.00	175944.00	165000	20230303	-19.33	111500	20220928	19.37	165000	-19.33	20230303	113000	17.79	20230817	165000	-19.33	20230303	111500	19.37	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
20	20230925	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133700	5200	2	4.05	13426817700	99960	201.52	129700	136600	128900	167000	90000	128500	134321.91	19.24	0	-8975	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	39193	4.31	0.76	12	0.34	31017.00	175944.00	165000	20230303	-18.97	111500	20220928	19.91	165000	-18.97	20230303	113000	18.32	20230817	165000	-18.97	20230303	111500	19.91	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
21	20230925	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	5600	2	4.36	11599089800	86316	174.01	129700	136600	128900	167000	90000	128500	134379.37	19.24	0	-5906	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	39310	4.32	0.76	12	0.29	31017.00	175944.00	165000	20230303	-18.73	111500	20220928	20.27	165000	-18.73	20230303	113000	18.67	20230817	165000	-18.73	20230303	111500	20.27	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
22	20230925	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134500	6000	2	4.67	9820563000	73066	147.30	129700	136600	128900	167000	90000	128500	134406.74	19.24	0	-1901	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	39428	4.34	0.76	12	0.25	31017.00	175944.00	165000	20230303	-18.48	111500	20220928	20.63	165000	-18.48	20230303	113000	19.03	20230817	165000	-18.48	20230303	111500	20.63	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
23	20230925	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135200	6700	2	5.21	7751440400	57669	116.26	129700	136600	128900	167000	90000	128500	134412.60	19.24	0	1625	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	39633	4.36	0.77	12	0.20	31017.00	175944.00	165000	20230303	-18.06	111500	20220928	21.26	165000	-18.06	20230303	113000	19.65	20230817	165000	-18.06	20230303	111500	21.26	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
24	20230925	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	8000	2	6.23	5465511200	40820	82.29	129700	136500	128900	167000	90000	128500	133892.97	19.24	0	2577	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	40014	4.40	0.78	12	0.14	31017.00	175944.00	165000	20230303	-17.27	111500	20220928	22.42	165000	-17.27	20230303	113000	20.80	20230817	165000	-17.27	20230303	111500	22.42	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
25	20230925	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	400	2	0.31	45794800	354	0.71	129700	129700	128900	167000	90000	128500	129363.84	19.24	0	-50	132700	130600	129100	127000	125500	129850	126250	1523	38500	5000	95090	100	1	29314312	37786	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.88	111500	20220928	15.61	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	111500	15.61	20220928	0.46	Y	011780	5000	1523 억	5640714	N	N	11703	N	N
26	20230922	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128500	-3600	5	-2.73	6366907600	49438	82.18	131000	131200	127600	171700	92500	132100	128785.76	19.27	0	-11194	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	37669	4.14	0.73	12	0.17	31017.00	175944.00	165000	20230303	-22.12	111500	20220928	15.25	165000	-22.12	20230303	113000	13.72	20230817	165000	-22.12	20230303	111500	15.25	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	11700	N	N
27	20230922	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128100	-4000	5	-3.03	5617111500	43591	72.46	131000	131200	127600	171700	92500	132100	128859.36	19.27	0	-11270	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	37552	4.13	0.73	12	0.15	31017.00	175944.00	165000	20230303	-22.36	111500	20220928	14.89	165000	-22.36	20230303	113000	13.36	20230817	165000	-22.36	20230303	111500	14.89	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
28	20230922	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127800	-4300	5	-3.26	4572680100	35446	58.92	131000	131200	127600	171700	92500	132100	129004.03	19.27	0	-10457	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	37464	4.12	0.73	12	0.12	31017.00	175944.00	165000	20230303	-22.55	111500	20220928	14.62	165000	-22.55	20230303	113000	13.10	20230817	165000	-22.55	20230303	111500	14.62	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
29	20230922	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-3900	5	-2.95	3355774900	25937	43.11	131000	131200	128200	171700	92500	132100	129381.66	19.27	0	-8494	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	37581	4.13	0.73	12	0.09	31017.00	175944.00	165000	20230303	-22.30	111500	20220928	14.98	165000	-22.30	20230303	113000	13.45	20230817	165000	-22.30	20230303	111500	14.98	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
30	20230922	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-3200	5	-2.42	2508751200	19350	32.16	131000	131200	128900	171700	92500	132100	129651.10	19.27	0	-5973	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	37786	4.16	0.73	12	0.07	31017.00	175944.00	165000	20230303	-21.88	111500	20220928	15.61	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	111500	15.61	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
31	20230922	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-2300	5	-1.74	1808978500	13938	23.17	131000	131200	128900	171700	92500	132100	129787.36	19.27	0	-4184	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	38050	4.18	0.74	12	0.05	31017.00	175944.00	165000	20230303	-21.33	111500	20220928	16.41	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	111500	16.41	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
32	20230922	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-2300	5	-1.74	892234200	6859	11.40	131000	131200	129500	171700	92500	132100	130081.96	19.27	0	-1919	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	38050	4.18	0.74	12	0.02	31017.00	175944.00	165000	20230303	-21.33	111500	20220928	16.41	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	111500	16.41	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
33	20230922	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-1900	5	-1.44	113161800	866	1.44	131000	131200	130100	171700	92500	132100	130670.17	19.27	0	-604	136366	134232	132666	130532	128966	133450	129750	1523	39600	5000	97750	100	1	29314312	38167	4.20	0.74	12	0.00	31017.00	175944.00	165000	20230303	-21.09	111500	20220928	16.77	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	111500	16.77	20220928	0.47	Y	011780	5000	1523 억	5648538	N	N	14672	N	N
34	20230921	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132100	-2000	5	-1.49	7949051500	60126	109.39	133200	134800	131100	174300	93900	134100	132206.18	19.28	0	-7256	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38724	4.26	0.75	12	0.21	31017.00	175944.00	165000	20230303	-19.94	111500	20220928	18.48	165000	-19.94	20230303	113000	16.90	20230817	165000	-19.94	20230303	111500	18.48	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	14672	N	N
35	20230921	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	-2100	5	-1.57	6878930000	52022	94.65	133200	134800	131100	174300	93900	134100	132230.74	19.28	0	-6278	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38695	4.26	0.75	12	0.18	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
36	20230921	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131700	-2400	5	-1.79	6065728300	45841	83.40	133200	134800	131100	174300	93900	134100	132320.56	19.28	0	-4936	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38607	4.25	0.75	12	0.16	31017.00	175944.00	165000	20230303	-20.18	111500	20220928	18.12	165000	-20.18	20230303	113000	16.55	20230817	165000	-20.18	20230303	111500	18.12	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
37	20230921	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	-2800	5	-2.09	5229724800	39483	71.83	133200	134800	131200	174300	93900	134100	132454.60	19.28	0	-4350	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38490	4.23	0.75	12	0.13	31017.00	175944.00	165000	20230303	-20.42	111500	20220928	17.76	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	111500	17.76	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
38	20230921	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	-2500	5	-1.86	4554773400	34345	62.49	133200	134800	131300	174300	93900	134100	132617.72	19.28	0	-2774	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38578	4.24	0.75	12	0.12	31017.00	175944.00	165000	20230303	-20.24	111500	20220928	18.03	165000	-20.24	20230303	113000	16.46	20230817	165000	-20.24	20230303	111500	18.03	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
39	20230921	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	-2100	5	-1.57	3829974900	28836	52.46	133200	134800	131500	174300	93900	134100	132818.68	19.28	0	-2319	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38695	4.26	0.75	12	0.10	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
40	20230921	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132700	-1400	5	-1.04	1829685500	13711	24.94	133200	134800	132500	174300	93900	134100	133445.97	19.28	0	-593	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	38900	4.28	0.75	12	0.05	31017.00	175944.00	165000	20230303	-19.58	111500	20220928	19.01	165000	-19.58	20230303	113000	17.43	20230817	165000	-19.58	20230303	111500	19.01	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
41	20230921	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133400	-700	5	-0.52	105530500	792	1.44	133200	133900	133100	174300	93900	134100	133232.44	19.28	0	117	139633	136866	135233	132466	130833	136050	131650	1523	40200	5000	99230	100	1	29314312	39105	4.30	0.76	12	0.00	31017.00	175944.00	165000	20230303	-19.15	111500	20220928	19.64	165000	-19.15	20230303	113000	18.05	20230817	165000	-19.15	20230303	111500	19.64	20220928	0.51	Y	011780	5000	1523 억	5651910	N	N	15600	N	N
42	20230920	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	-4000	5	-2.90	7395610200	54911	26.95	137700	138000	133600	179500	96700	138100	134688.18	19.36	-182	-21507	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39310	4.32	0.76	12	0.19	31017.00	175944.00	165000	20230303	-18.73	111500	20220928	20.27	165000	-18.73	20230303	113000	18.67	20230817	165000	-18.73	20230303	111500	20.27	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	15461	N	N
43	20230920	150239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134300	-3800	5	-2.75	6383089500	47362	23.24	137700	138000	133600	179500	96700	138100	134772.38	19.36	-182	-19192	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39369	4.33	0.76	12	0.16	31017.00	175944.00	165000	20230303	-18.61	111500	20220928	20.45	165000	-18.61	20230303	113000	18.85	20230817	165000	-18.61	20230303	111500	20.45	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
44	20230920	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134300	-3800	5	-2.75	5102627200	37837	18.57	137700	138000	133600	179500	96700	138100	134858.13	19.36	-182	-13784	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39369	4.33	0.76	12	0.13	31017.00	175944.00	165000	20230303	-18.61	111500	20220928	20.45	165000	-18.61	20230303	113000	18.85	20230817	165000	-18.61	20230303	111500	20.45	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
45	20230920	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133900	-4200	5	-3.04	4360754800	32301	15.85	137700	138000	133800	179500	96700	138100	135003.71	19.36	-182	-12021	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39252	4.32	0.76	12	0.11	31017.00	175944.00	165000	20230303	-18.85	111500	20220928	20.09	165000	-18.85	20230303	113000	18.50	20230817	165000	-18.85	20230303	111500	20.09	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
46	20230920	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133900	-4200	5	-3.04	3544440900	26218	12.87	137700	138000	133800	179500	96700	138100	135191.12	19.36	-182	-9720	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39252	4.32	0.76	12	0.09	31017.00	175944.00	165000	20230303	-18.85	111500	20220928	20.09	165000	-18.85	20230303	113000	18.50	20230817	165000	-18.85	20230303	111500	20.09	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
47	20230920	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134200	-3900	5	-2.82	2971432400	21945	10.77	137700	138000	134000	179500	96700	138100	135403.62	19.36	-182	-7199	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39340	4.33	0.76	12	0.07	31017.00	175944.00	165000	20230303	-18.67	111500	20220928	20.36	165000	-18.67	20230303	113000	18.76	20230817	165000	-18.67	20230303	111500	20.36	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
48	20230920	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134800	-3300	5	-2.39	1803736800	13255	6.50	137700	138000	134700	179500	96700	138100	136079.73	19.36	-182	-3240	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	39516	4.35	0.77	12	0.05	31017.00	175944.00	165000	20230303	-18.30	111500	20220928	20.90	165000	-18.30	20230303	113000	19.29	20230817	165000	-18.30	20230303	111500	20.90	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
49	20230920	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	-1600	5	-1.16	213909000	1564	0.77	137700	138000	136100	179500	96700	138100	136770.46	19.36	-182	-690	143700	140900	136000	133200	128300	142300	134600	1523	41400	5000	102190	100	1	29314312	40014	4.40	0.78	12	0.01	31017.00	175944.00	165000	20230303	-17.27	111500	20220928	22.42	165000	-17.27	20230303	113000	20.80	20230817	165000	-17.27	20230303	111500	22.42	20220928	0.51	Y	011780	5000	1523 억	5674140	N	N	22157	N	N
50	20230919	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138100	6600	2	5.02	27883754000	203644	502.64	131900	138800	131100	170900	92100	131500	136923.74	19.35	0	-632	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	40483	4.45	0.78	12	0.69	31017.00	175944.00	165000	20230303	-16.30	111500	20220928	23.86	165000	-16.30	20230303	113000	22.21	20230817	165000	-16.30	20230303	111500	23.86	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	22157	N	N
51	20230919	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138300	6800	2	5.17	26123225700	190911	471.21	131900	138800	131100	170900	92100	131500	136834.58	19.35	0	173	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	40542	4.46	0.79	12	0.65	31017.00	175944.00	165000	20230303	-16.18	111500	20220928	24.04	165000	-16.18	20230303	113000	22.39	20230817	165000	-16.18	20230303	111500	24.04	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
52	20230919	140235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137900	6400	2	4.87	19495282000	142985	352.92	131900	138200	131100	170900	92100	131500	136344.95	19.35	0	7374	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	40424	4.45	0.78	12	0.49	31017.00	175944.00	165000	20230303	-16.42	111500	20220928	23.68	165000	-16.42	20230303	113000	22.04	20230817	165000	-16.42	20230303	111500	23.68	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
53	20230919	130235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137100	5600	2	4.26	15168251800	111547	275.32	131900	137500	131100	170900	92100	131500	135980.81	19.35	0	6999	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	40190	4.42	0.78	12	0.38	31017.00	175944.00	165000	20230303	-16.91	111500	20220928	22.96	165000	-16.91	20230303	113000	21.33	20230817	165000	-16.91	20230303	111500	22.96	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
54	20230919	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	5000	2	3.80	13242963800	97481	240.60	131900	137500	131100	170900	92100	131500	135851.74	19.35	0	11876	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	40014	4.40	0.78	12	0.33	31017.00	175944.00	165000	20230303	-17.27	111500	20220928	22.42	165000	-17.27	20230303	113000	20.80	20230817	165000	-17.27	20230303	111500	22.42	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
55	20230919	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136600	5100	2	3.88	9775242300	72163	178.11	131900	137000	131100	170900	92100	131500	135460.59	19.35	0	9255	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	40043	4.40	0.78	12	0.25	31017.00	175944.00	165000	20230303	-17.21	111500	20220928	22.51	165000	-17.21	20230303	113000	20.88	20230817	165000	-17.21	20230303	111500	22.51	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
56	20230919	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135300	3800	2	2.89	7154458400	52870	130.49	131900	137000	131100	170900	92100	131500	135321.70	19.35	0	8955	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	39662	4.36	0.77	12	0.18	31017.00	175944.00	165000	20230303	-18.00	111500	20220928	21.35	165000	-18.00	20230303	113000	19.73	20230817	165000	-18.00	20230303	111500	21.35	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
57	20230919	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	1400	2	1.06	107716300	813	2.01	131900	132900	131900	170900	92100	131500	132492.37	19.35	0	-283	134566	133032	131766	130232	128966	132400	129600	1523	39400	5000	97310	100	1	29314312	38959	4.28	0.76	12	0.00	31017.00	175944.00	165000	20230303	-19.45	111500	20220928	19.19	165000	-19.45	20230303	113000	17.61	20230817	165000	-19.45	20230303	111500	19.19	20220928	0.51	Y	011780	5000	1523 억	5671406	N	N	6166	N	N
58	20230918	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	-400	5	-0.30	5314449700	40298	62.79	131900	133300	130500	171400	92400	131900	131879.09	19.37	0	-5605	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38548	4.24	0.75	12	0.14	31017.00	175944.00	165000	20230303	-20.30	111500	20220928	17.94	165000	-20.30	20230303	113000	16.37	20230817	165000	-20.30	20230303	111500	17.94	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	6166	N	N
59	20230918	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	-100	5	-0.08	4190094000	31756	49.48	131900	133300	130500	171400	92400	131900	131946.53	19.37	0	-5394	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38636	4.25	0.75	12	0.11	31017.00	175944.00	165000	20230303	-20.12	111500	20220928	18.21	165000	-20.12	20230303	113000	16.64	20230817	165000	-20.12	20230303	111500	18.21	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
60	20230918	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132600	700	2	0.53	3632770800	27540	42.91	131900	133300	130500	171400	92400	131900	131908.89	19.37	0	-3117	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38871	4.28	0.75	12	0.09	31017.00	175944.00	165000	20230303	-19.64	111500	20220928	18.92	165000	-19.64	20230303	113000	17.35	20230817	165000	-19.64	20230303	111500	18.92	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
61	20230918	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132200	300	2	0.23	3040476200	23061	35.93	131900	133300	130500	171400	92400	131900	131844.94	19.37	0	-3336	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38754	4.26	0.75	12	0.08	31017.00	175944.00	165000	20230303	-19.88	111500	20220928	18.57	165000	-19.88	20230303	113000	16.99	20230817	165000	-19.88	20230303	111500	18.57	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
62	20230918	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	100	2	0.08	2592394200	19662	30.64	131900	133300	130500	171400	92400	131900	131847.94	19.37	0	-2824	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38695	4.26	0.75	12	0.07	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
63	20230918	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	-500	5	-0.38	2046032900	15515	24.18	131900	133300	130500	171400	92400	131900	131874.50	19.37	0	-2246	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38519	4.24	0.75	12	0.05	31017.00	175944.00	165000	20230303	-20.36	111500	20220928	17.85	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	111500	17.85	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
64	20230918	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133000	1100	2	0.83	1332398200	10114	15.76	131900	133300	130500	171400	92400	131900	131738.01	19.37	0	-692	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38988	4.29	0.76	12	0.03	31017.00	175944.00	165000	20230303	-19.39	111500	20220928	19.28	165000	-19.39	20230303	113000	17.70	20230817	165000	-19.39	20230303	111500	19.28	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
65	20230918	090234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130500	-1400	5	-1.06	123164400	939	1.46	131900	131900	130500	171400	92400	131900	131165.50	19.37	0	-302	134100	133000	131900	130800	129700	133550	131350	1523	39500	5000	97600	100	1	29314312	38255	4.21	0.74	12	0.00	31017.00	175944.00	165000	20230303	-20.91	111500	20220928	17.04	165000	-20.91	20230303	113000	15.49	20230817	165000	-20.91	20230303	111500	17.04	20220928	0.51	Y	011780	5000	1523 억	5676967	N	N	11428	N	N
66	20230915	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	900	2	0.69	8433543700	63984	103.92	131700	133000	130800	170300	91700	131000	131806.69	19.37	0	-1091	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38666	4.25	0.75	12	0.22	31017.00	175944.00	165000	20230303	-20.06	111500	20220928	18.30	165000	-20.06	20230303	113000	16.73	20230817	165000	-20.06	20230303	111500	18.30	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	11270	N	N
67	20230915	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	300	2	0.23	5644112600	42826	69.55	131700	133000	130800	170300	91700	131000	131791.73	19.37	0	-17	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38490	4.23	0.75	12	0.15	31017.00	175944.00	165000	20230303	-20.42	111500	20220928	17.76	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	111500	17.76	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
68	20230915	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	800	2	0.61	4749491100	36016	58.49	131700	133000	130800	170300	91700	131000	131871.70	19.37	0	1337	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38636	4.25	0.75	12	0.12	31017.00	175944.00	165000	20230303	-20.12	111500	20220928	18.21	165000	-20.12	20230303	113000	16.64	20230817	165000	-20.12	20230303	111500	18.21	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
69	20230915	130235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	600	2	0.46	4049110000	30695	49.85	131700	133000	130800	170300	91700	131000	131914.32	19.37	0	1647	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38578	4.24	0.75	12	0.10	31017.00	175944.00	165000	20230303	-20.24	111500	20220928	18.03	165000	-20.24	20230303	113000	16.46	20230817	165000	-20.24	20230303	111500	18.03	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
70	20230915	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	400	2	0.31	3557796500	26957	43.78	131700	133000	130800	170300	91700	131000	131980.43	19.37	0	1467	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38519	4.24	0.75	12	0.09	31017.00	175944.00	165000	20230303	-20.36	111500	20220928	17.85	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	111500	17.85	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
71	20230915	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	100	2	0.08	3013357600	22816	37.06	131700	133000	130900	170300	91700	131000	132072.12	19.37	0	1923	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38431	4.23	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.55	111500	20220928	17.58	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	111500	17.58	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
72	20230915	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132700	1700	2	1.30	1942410600	14685	23.85	131700	133000	131100	170300	91700	131000	132271.75	19.37	0	4269	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38900	4.28	0.75	12	0.05	31017.00	175944.00	165000	20230303	-19.58	111500	20220928	19.01	165000	-19.58	20230303	113000	17.43	20230817	165000	-19.58	20230303	111500	19.01	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
73	20230915	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	300	2	0.23	97500000	741	1.20	131700	131800	131100	170300	91700	131000	131578.95	19.37	0	-129	134400	132700	130300	128600	126200	131500	127400	1523	39300	5000	96940	100	1	29314312	38490	4.23	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.42	111500	20220928	17.76	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	111500	17.76	20220928	0.51	Y	011780	5000	1523 억	5679529	N	N	14970	N	N
74	20230914	160236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	100	2	0.08	7984640600	61509	104.73	132000	132000	127900	170100	91700	130900	129812.32	19.44	0	-11162	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	38402	4.22	0.74	12	0.21	31017.00	175944.00	165000	20230303	-20.61	111500	20220928	17.49	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	111500	17.49	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	14970	N	N
75	20230914	150234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-1100	5	-0.84	5625378000	43486	74.04	132000	132000	127900	170100	91700	130900	129360.42	19.44	0	-5107	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	38050	4.18	0.74	12	0.15	31017.00	175944.00	165000	20230303	-21.33	111500	20220928	16.41	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	111500	16.41	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
76	20230914	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	-1600	5	-1.22	4386998700	33961	57.82	132000	132000	127900	170100	91700	130900	129177.19	19.44	0	-3805	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	37903	4.17	0.73	12	0.12	31017.00	175944.00	165000	20230303	-21.64	111500	20220928	15.96	165000	-21.64	20230303	113000	14.42	20230817	165000	-21.64	20230303	111500	15.96	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
77	20230914	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-2000	5	-1.53	3465649500	26821	45.67	132000	132000	127900	170100	91700	130900	129213.59	19.44	0	-4067	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	37786	4.16	0.73	12	0.09	31017.00	175944.00	165000	20230303	-21.88	111500	20220928	15.61	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	111500	15.61	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
78	20230914	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-2500	5	-1.91	2787982300	21546	36.69	132000	132000	127900	170100	91700	130900	129396.26	19.44	0	-4563	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	37640	4.14	0.73	12	0.07	31017.00	175944.00	165000	20230303	-22.18	111500	20220928	15.16	165000	-22.18	20230303	113000	13.63	20230817	165000	-22.18	20230303	111500	15.16	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
79	20230914	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-2200	5	-1.68	2019976200	15558	26.49	132000	132000	128700	170100	91700	130900	129834.73	19.44	0	-4153	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	37728	4.15	0.73	12	0.05	31017.00	175944.00	165000	20230303	-22.00	111500	20220928	15.43	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	111500	15.43	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
80	20230914	100232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-1300	5	-0.99	1287255600	9885	16.83	132000	132000	129300	170100	91700	130900	130222.65	19.44	0	-2731	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	37991	4.18	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.45	111500	20220928	16.23	165000	-21.45	20230303	113000	14.69	20230817	165000	-21.45	20230303	111500	16.23	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
81	20230914	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	200	2	0.15	53343800	405	0.69	132000	132000	130900	170100	91700	130900	131727.39	19.44	0	-108	133900	132400	130800	129300	127700	133150	130050	1523	39200	5000	96860	100	1	29314312	38431	4.23	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.55	111500	20220928	17.58	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	111500	17.58	20220928	0.51	Y	011780	5000	1523 억	5697873	N	N	7641	N	N
82	20230913	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	800	2	0.61	7695037100	58629	96.03	129200	132300	129200	169100	91100	130100	131250.15	19.47	0	-12660	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38372	4.22	0.74	12	0.20	31017.00	175944.00	165000	20230303	-20.67	111500	20220928	17.40	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	111500	17.40	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	7641	N	N
83	20230913	150234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	700	2	0.54	6807031200	51840	84.91	129200	132300	129200	169100	91100	130100	131309.03	19.47	0	-11696	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38343	4.22	0.74	12	0.18	31017.00	175944.00	165000	20230303	-20.73	111500	20220928	17.31	165000	-20.73	20230303	113000	15.75	20230817	165000	-20.73	20230303	111500	17.31	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
84	20230913	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	600	2	0.46	5969722700	45430	74.41	129200	132300	129200	169100	91100	130100	131405.55	19.47	0	-9610	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38314	4.21	0.74	12	0.15	31017.00	175944.00	165000	20230303	-20.79	111500	20220928	17.22	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	111500	17.22	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
85	20230913	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	1300	2	1.00	5109793500	38876	63.67	129200	132300	129200	169100	91100	130100	131439.08	19.47	0	-5904	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38519	4.24	0.75	12	0.13	31017.00	175944.00	165000	20230303	-20.36	111500	20220928	17.85	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	111500	17.85	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
86	20230913	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	1900	2	1.46	4109448500	31258	51.20	129200	132300	129200	169100	91100	130100	131469.75	19.47	0	-3531	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38695	4.26	0.75	12	0.11	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
87	20230913	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	1500	2	1.15	2571528200	19601	32.10	129200	132300	129200	169100	91100	130100	131195.07	19.47	0	-914	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38578	4.24	0.75	12	0.07	31017.00	175944.00	165000	20230303	-20.24	111500	20220928	18.03	165000	-20.24	20230303	113000	16.46	20230817	165000	-20.24	20230303	111500	18.03	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
88	20230913	100233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	1300	2	1.00	1095542500	8400	13.76	129200	131500	129200	169100	91100	130100	130422.65	19.47	0	-364	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38519	4.24	0.75	12	0.03	31017.00	175944.00	165000	20230303	-20.36	111500	20220928	17.85	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	111500	17.85	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
89	20230913	090233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	500	2	0.38	122192100	942	1.54	129200	130800	129200	169100	91100	130100	129705.56	19.47	0	9	133633	131866	130733	128966	127833	132750	129850	1523	39000	5000	96270	100	1	29314312	38284	4.21	0.74	12	0.00	31017.00	175944.00	165000	20230303	-20.85	111500	20220928	17.13	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	111500	17.13	20220928	0.52	Y	011780	5000	1523 억	5708397	N	N	9189	N	N
90	20230912	160232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130100	200	2	0.15	7938545900	60866	92.13	129900	132500	129600	168800	91000	129900	130426.66	19.51	0	-10449	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38138	4.19	0.74	12	0.21	31017.00	175944.00	165000	20230303	-21.15	111500	20220928	16.68	165000	-21.15	20230303	113000	15.13	20230817	165000	-21.15	20230303	111500	16.68	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	9189	N	N
91	20230912	150233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-100	5	-0.08	6957048700	53314	80.70	129900	132500	129600	168800	91000	129900	130491.97	19.51	0	-10339	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38050	4.18	0.74	12	0.18	31017.00	175944.00	165000	20230303	-21.33	111500	20220928	16.41	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	111500	16.41	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
92	20230912	140231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	0	3	0.00	5334187500	40850	61.83	129900	132500	129800	168800	91000	129900	130579.87	19.51	0	-8659	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38079	4.19	0.74	12	0.14	31017.00	175944.00	165000	20230303	-21.27	111500	20220928	16.50	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	111500	16.50	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
93	20230912	130232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	700	2	0.54	4461564900	34142	51.68	129900	132500	129800	168800	91000	129900	130676.73	19.51	0	-7022	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38284	4.21	0.74	12	0.12	31017.00	175944.00	165000	20230303	-20.85	111500	20220928	17.13	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	111500	17.13	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
94	20230912	120226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130500	600	2	0.46	3778387200	28898	43.74	129900	132500	129800	168800	91000	129900	130749.09	19.51	0	-5975	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38255	4.21	0.74	12	0.10	31017.00	175944.00	165000	20230303	-20.91	111500	20220928	17.04	165000	-20.91	20230303	113000	15.49	20230817	165000	-20.91	20230303	111500	17.04	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
95	20230912	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	300	2	0.23	2947291400	22539	34.12	129900	132500	129800	168800	91000	129900	130764.07	19.51	0	-4341	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38167	4.20	0.74	12	0.08	31017.00	175944.00	165000	20230303	-21.09	111500	20220928	16.77	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	111500	16.77	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
96	20230912	100231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131100	1200	2	0.92	1832852500	13984	21.17	129900	132500	129900	168800	91000	129900	131067.83	19.51	0	-1780	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38431	4.23	0.75	12	0.05	31017.00	175944.00	165000	20230303	-20.55	111500	20220928	17.58	165000	-20.55	20230303	113000	16.02	20230817	165000	-20.55	20230303	111500	17.58	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
97	20230912	090233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	1000	2	0.77	221308800	1698	2.57	129900	131100	129900	168800	91000	129900	130334.98	19.51	0	548	136966	133432	130566	127032	124166	135200	128800	1523	38900	5000	96120	100	1	29314312	38372	4.22	0.74	12	0.01	31017.00	175944.00	165000	20230303	-20.67	111500	20220928	17.40	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	111500	17.40	20220928	0.52	Y	011780	5000	1523 억	5718987	N	N	8540	N	N
98	20230911	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	700	2	0.54	8697577600	66031	236.62	129100	134100	127700	167900	90500	129200	131729.64	19.52	0	438	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38079	4.19	0.74	12	0.23	31017.00	175944.00	165000	20230303	-21.27	111500	20220928	16.50	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	111500	16.50	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	8210	N	N
99	20230911	150232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	700	2	0.54	8093943500	61385	219.97	129100	134100	127700	167900	90500	129200	131855.40	19.52	0	391	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38079	4.19	0.74	12	0.21	31017.00	175944.00	165000	20230303	-21.27	111500	20220928	16.50	165000	-21.27	20230303	113000	14.96	20230817	165000	-21.27	20230303	111500	16.50	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
100	20230911	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	1100	2	0.85	7298148500	55269	198.05	129100	134100	127700	167900	90500	129200	132047.78	19.52	0	887	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38197	4.20	0.74	12	0.19	31017.00	175944.00	165000	20230303	-21.03	111500	20220928	16.86	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	111500	16.86	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
101	20230911	130233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	1800	2	1.39	6884586000	52104	186.71	129100	134100	127700	167900	90500	129200	132131.62	19.52	0	1672	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38402	4.22	0.74	12	0.18	31017.00	175944.00	165000	20230303	-20.61	111500	20220928	17.49	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	111500	17.49	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
102	20230911	120234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132700	3500	2	2.71	6249996900	47279	169.42	129100	134100	127700	167900	90500	129200	132193.93	19.52	0	1741	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38900	4.28	0.75	12	0.16	31017.00	175944.00	165000	20230303	-19.58	111500	20220928	19.01	165000	-19.58	20230303	113000	17.43	20230817	165000	-19.58	20230303	111500	19.01	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
103	20230911	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132600	3400	2	2.63	5380894900	40723	145.93	129100	134100	127700	167900	90500	129200	132134.05	19.52	0	2535	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38871	4.28	0.75	12	0.14	31017.00	175944.00	165000	20230303	-19.64	111500	20220928	18.92	165000	-19.64	20230303	113000	17.35	20230817	165000	-19.64	20230303	111500	18.92	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
104	20230911	100227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	3300	2	2.55	3297333000	25036	89.72	129100	134100	127700	167900	90500	129200	131703.67	19.52	0	987	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	38841	4.27	0.75	12	0.09	31017.00	175944.00	165000	20230303	-19.70	111500	20220928	18.83	165000	-19.70	20230303	113000	17.26	20230817	165000	-19.70	20230303	111500	18.83	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
105	20230911	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-600	5	-0.46	74167800	576	2.06	129100	129100	128200	167900	90500	129200	128763.54	19.52	0	204	131533	130366	129333	128166	127133	130950	128750	1523	38700	5000	95600	100	1	29314312	37698	4.15	0.73	12	0.00	31017.00	175944.00	165000	20230303	-22.06	111500	20220928	15.34	165000	-22.06	20230303	113000	13.81	20230817	165000	-22.06	20230303	111500	15.34	20220928	0.52	Y	011780	5000	1523 억	5720714	N	N	10856	N	N
106	20230908	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	-400	5	-0.31	3583172700	27788	49.73	129100	130500	128300	168400	90800	129600	128946.51	19.54	0	-8698	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37874	4.17	0.73	12	0.09	31017.00	175944.00	165000	20230303	-21.70	111500	20220928	15.87	165000	-21.70	20230303	113000	14.34	20230817	165000	-21.70	20230303	111500	15.87	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	10856	N	N
107	20230908	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-700	5	-0.54	3030471200	23507	42.07	129100	130500	128300	168400	90800	129600	128917.65	19.54	0	-7611	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37786	4.16	0.73	12	0.08	31017.00	175944.00	165000	20230303	-21.88	111500	20220928	15.61	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	111500	15.61	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
108	20230908	140230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-1000	5	-0.77	2412947500	18712	33.49	129100	130500	128300	168400	90800	129600	128951.67	19.54	0	-5051	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37698	4.15	0.73	12	0.06	31017.00	175944.00	165000	20230303	-22.06	111500	20220928	15.34	165000	-22.06	20230303	113000	13.81	20230817	165000	-22.06	20230303	111500	15.34	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
109	20230908	130233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-900	5	-0.69	1914776300	14841	26.56	129100	130500	128500	168400	90800	129600	129019.12	19.54	0	-3508	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37728	4.15	0.73	12	0.05	31017.00	175944.00	165000	20230303	-22.00	111500	20220928	15.43	165000	-22.00	20230303	113000	13.89	20230817	165000	-22.00	20230303	111500	15.43	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
110	20230908	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-700	5	-0.54	1508891000	11687	20.91	129100	130500	128700	168400	90800	129600	129108.24	19.54	0	-2375	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37786	4.16	0.73	12	0.04	31017.00	175944.00	165000	20230303	-21.88	111500	20220928	15.61	165000	-21.88	20230303	113000	14.07	20230817	165000	-21.88	20230303	111500	15.61	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
111	20230908	110231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	-400	5	-0.31	1116759000	8647	15.47	129100	130500	128700	168400	90800	129600	129149.57	19.54	0	-1554	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37874	4.17	0.73	12	0.03	31017.00	175944.00	165000	20230303	-21.70	111500	20220928	15.87	165000	-21.70	20230303	113000	14.34	20230817	165000	-21.70	20230303	111500	15.87	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
112	20230908	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	-500	5	-0.39	681268400	5273	9.44	129100	130500	128700	168400	90800	129600	129198.94	19.54	0	-1089	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	37845	4.16	0.73	12	0.02	31017.00	175944.00	165000	20230303	-21.76	111500	20220928	15.78	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	111500	15.78	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
113	20230908	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130500	900	2	0.69	61028200	472	0.84	129100	130500	129100	168400	90800	129600	129293.13	19.54	0	113	133333	131466	130033	128166	126733	130750	127450	1523	38800	5000	95900	100	1	29314312	38255	4.21	0.74	12	0.00	31017.00	175944.00	165000	20230303	-20.91	111500	20220928	17.04	165000	-20.91	20230303	113000	15.49	20230817	165000	-20.91	20230303	111500	17.04	20220928	0.54	Y	011780	5000	1523 억	5726761	N	N	8000	N	N
114	20230907	160232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-1300	5	-0.99	7230252900	55794	86.55	129700	131900	128600	170100	91700	130900	129588.34	19.55	0	-8448	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	37991	4.18	0.74	12	0.19	31017.00	175944.00	165000	20230303	-21.45	111500	20220928	16.23	165000	-21.45	20230303	113000	14.69	20230817	165000	-21.45	20230303	111500	16.23	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	7893	N	N
115	20230907	150229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	-1800	5	-1.38	5939146900	45810	71.07	129700	131900	128800	170100	91700	130900	129647.39	19.55	0	-7148	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	37845	4.16	0.73	12	0.16	31017.00	175944.00	165000	20230303	-21.76	111500	20220928	15.78	165000	-21.76	20230303	113000	14.25	20230817	165000	-21.76	20230303	111500	15.78	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
116	20230907	140230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-1900	5	-1.45	5130229600	39541	61.34	129700	131900	128800	170100	91700	130900	129744.56	19.55	0	-5355	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	37815	4.16	0.73	12	0.13	31017.00	175944.00	165000	20230303	-21.82	111500	20220928	15.70	165000	-21.82	20230303	113000	14.16	20230817	165000	-21.82	20230303	111500	15.70	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
117	20230907	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	-1700	5	-1.30	4406648000	33936	52.65	129700	131900	128800	170100	91700	130900	129851.72	19.55	0	-3931	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	37874	4.17	0.73	12	0.12	31017.00	175944.00	165000	20230303	-21.70	111500	20220928	15.87	165000	-21.70	20230303	113000	14.34	20230817	165000	-21.70	20230303	111500	15.87	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
118	20230907	120232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-900	5	-0.69	3924818900	30215	46.87	129700	131900	128800	170100	91700	130900	129896.37	19.55	0	-3353	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	38109	4.19	0.74	12	0.10	31017.00	175944.00	165000	20230303	-21.21	111500	20220928	16.59	165000	-21.21	20230303	113000	15.04	20230817	165000	-21.21	20230303	111500	16.59	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
119	20230907	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129800	-1100	5	-0.84	3204057400	24668	38.27	129700	131900	128800	170100	91700	130900	129887.20	19.55	0	-2144	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	38050	4.18	0.74	12	0.08	31017.00	175944.00	165000	20230303	-21.33	111500	20220928	16.41	165000	-21.33	20230303	113000	14.87	20230817	165000	-21.33	20230303	111500	16.41	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
120	20230907	100231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	-1700	5	-1.30	2041935700	15683	24.33	129700	131900	129100	170100	91700	130900	130200.58	19.55	0	-1371	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	37874	4.17	0.73	12	0.05	31017.00	175944.00	165000	20230303	-21.70	111500	20220928	15.87	165000	-21.70	20230303	113000	14.34	20230817	165000	-21.70	20230303	111500	15.87	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
121	20230907	090231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	300	2	0.23	210287800	1613	2.50	129700	131900	129700	170100	91700	130900	130370.61	19.55	0	-162	133833	132366	131033	129566	128233	133100	130300	1523	39200	5000	96860	100	1	29314312	38460	4.23	0.75	12	0.01	31017.00	175944.00	165000	20230303	-20.48	111500	20220928	17.67	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	111500	17.67	20220928	0.54	Y	011780	5000	1523 억	5732292	N	N	16296	N	N
122	20230906	160228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130900	300	2	0.23	8428742800	64410	114.36	130800	132500	129700	169700	91500	130600	130860.75	19.60	0	-13734	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38372	4.22	0.74	12	0.22	31017.00	175944.00	165000	20230303	-20.67	111500	20220928	17.40	165000	-20.67	20230303	113000	15.84	20230817	165000	-20.67	20230303	111500	17.40	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	16296	N	N
123	20230906	150227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	0	3	0.00	7622975600	58240	103.41	130800	132500	129700	169700	91500	130600	130889.00	19.60	0	-13350	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38284	4.21	0.74	12	0.20	31017.00	175944.00	165000	20230303	-20.85	111500	20220928	17.13	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	111500	17.13	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
124	20230906	140230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	100	2	0.08	5730076700	43774	77.72	130800	132500	129700	169700	91500	130600	130901.37	19.60	0	-8738	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38314	4.21	0.74	12	0.15	31017.00	175944.00	165000	20230303	-20.79	111500	20220928	17.22	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	111500	17.22	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
125	20230906	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	-200	5	-0.15	5031181100	38429	68.23	130800	132500	129700	169700	91500	130600	130921.47	19.60	0	-6471	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38226	4.20	0.74	12	0.13	31017.00	175944.00	165000	20230303	-20.97	111500	20220928	16.95	165000	-20.97	20230303	113000	15.40	20230817	165000	-20.97	20230303	111500	16.95	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
126	20230906	120232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	-400	5	-0.31	3941885400	30078	53.40	130800	132500	129700	169700	91500	130600	131055.44	19.60	0	-4632	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38167	4.20	0.74	12	0.10	31017.00	175944.00	165000	20230303	-21.09	111500	20220928	16.77	165000	-21.09	20230303	113000	15.22	20230817	165000	-21.09	20230303	111500	16.77	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
127	20230906	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	600	2	0.46	3018894600	23014	40.86	130800	132500	129700	169700	91500	130600	131176.44	19.60	0	-1892	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38460	4.23	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.48	111500	20220928	17.67	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	111500	17.67	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
128	20230906	100226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	700	2	0.54	2247453700	17122	30.40	130800	132500	129700	169700	91500	130600	131261.17	19.60	0	203	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38490	4.23	0.75	12	0.06	31017.00	175944.00	165000	20230303	-20.42	111500	20220928	17.76	165000	-20.42	20230303	113000	16.19	20230817	165000	-20.42	20230303	111500	17.76	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
129	20230906	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	0	3	0.00	140122400	1074	1.91	130800	131000	129700	169700	91500	130600	130467.78	19.60	0	-169	133466	132032	131266	129832	129066	131650	129450	1523	39100	5000	96640	100	1	29314312	38284	4.21	0.74	12	0.00	31017.00	175944.00	165000	20230303	-20.85	111500	20220928	17.13	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	111500	17.13	20220928	0.57	Y	011780	5000	1523 억	5745772	N	N	19312	N	N
130	20230905	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	-1400	5	-1.06	7374940800	56220	29.92	131900	132700	130500	171600	92400	132000	131180.03	19.68	0	-20037	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38284	4.21	0.74	12	0.19	31017.00	175944.00	165000	20230303	-20.85	111500	20220928	17.13	165000	-20.85	20230303	113000	15.58	20230817	165000	-20.85	20230303	111500	17.13	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	19312	N	N
131	20230905	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	-1300	5	-0.98	6691295900	50986	27.14	131900	132700	130500	171600	92400	132000	131237.86	19.68	0	-18644	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38314	4.21	0.74	12	0.17	31017.00	175944.00	165000	20230303	-20.79	111500	20220928	17.22	165000	-20.79	20230303	113000	15.66	20230817	165000	-20.79	20230303	111500	17.22	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
132	20230905	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	-500	5	-0.38	5884812900	44831	23.86	131900	132700	130500	171600	92400	132000	131266.55	19.68	0	-14731	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38548	4.24	0.75	12	0.15	31017.00	175944.00	165000	20230303	-20.30	111500	20220928	17.94	165000	-20.30	20230303	113000	16.37	20230817	165000	-20.30	20230303	111500	17.94	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
133	20230905	130220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	-800	5	-0.61	4998333800	38087	20.27	131900	132700	130500	171600	92400	132000	131234.58	19.68	0	-11112	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38460	4.23	0.75	12	0.13	31017.00	175944.00	165000	20230303	-20.48	111500	20220928	17.67	165000	-20.48	20230303	113000	16.11	20230817	165000	-20.48	20230303	111500	17.67	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
134	20230905	120228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	-1000	5	-0.76	4150000100	31607	16.82	131900	132700	130500	171600	92400	132000	131299.97	19.68	0	-7682	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38402	4.22	0.74	12	0.11	31017.00	175944.00	165000	20230303	-20.61	111500	20220928	17.49	165000	-20.61	20230303	113000	15.93	20230817	165000	-20.61	20230303	111500	17.49	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
135	20230905	110229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	-500	5	-0.38	3022026900	23001	12.24	131900	132700	130500	171600	92400	132000	131386.68	19.68	0	-3209	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38548	4.24	0.75	12	0.08	31017.00	175944.00	165000	20230303	-20.30	111500	20220928	17.94	165000	-20.30	20230303	113000	16.37	20230817	165000	-20.30	20230303	111500	17.94	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
136	20230905	100227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131400	-600	5	-0.45	2108178000	16039	8.54	131900	132700	130500	171600	92400	132000	131440.63	19.68	0	-300	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38519	4.24	0.75	12	0.05	31017.00	175944.00	165000	20230303	-20.36	111500	20220928	17.85	165000	-20.36	20230303	113000	16.28	20230817	165000	-20.36	20230303	111500	17.85	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
137	20230905	090225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132600	600	2	0.45	345850500	2618	1.39	131900	132600	131400	171600	92400	132000	132104.97	19.68	0	914	140600	136300	129000	124700	117400	138450	126850	1523	39600	5000	97680	100	1	29314312	38871	4.28	0.75	12	0.01	31017.00	175944.00	165000	20230303	-19.64	111500	20220928	18.92	165000	-19.64	20230303	113000	17.35	20230817	165000	-19.64	20230303	111500	18.92	20220928	0.57	Y	011780	5000	1523 억	5768028	N	N	28305	N	N
138	20230904	160226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	8800	2	7.14	24396151400	187703	528.38	121800	133300	121700	160100	86300	123200	129969.43	19.59	0	28875	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	38695	4.26	0.75	12	0.64	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	28305	N	N
139	20230904	150222	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	9300	2	7.55	22956821400	176801	497.69	121800	133300	121700	160100	86300	123200	129845.54	19.59	0	28134	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	38841	4.27	0.75	12	0.60	31017.00	175944.00	165000	20230303	-19.70	111500	20220928	18.83	165000	-19.70	20230303	113000	17.26	20230817	165000	-19.70	20230303	111500	18.83	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
140	20230904	140224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	8800	2	7.14	17327388000	134377	378.27	121800	132200	121700	160100	86300	123200	128946.08	19.59	0	31715	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	38695	4.26	0.75	12	0.46	31017.00	175944.00	165000	20230303	-20.00	111500	20220928	18.39	165000	-20.00	20230303	113000	16.81	20230817	165000	-20.00	20230303	111500	18.39	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
141	20230904	130226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130300	7100	2	5.76	11322927200	88537	249.23	121800	130500	121700	160100	86300	123200	127889.21	19.59	0	24601	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	38197	4.20	0.74	12	0.30	31017.00	175944.00	165000	20230303	-21.03	111500	20220928	16.86	165000	-21.03	20230303	113000	15.31	20230817	165000	-21.03	20230303	111500	16.86	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
142	20230904	120221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	4700	2	3.81	6314037500	49814	140.23	121800	128700	121700	160100	86300	123200	126752.27	19.59	0	5297	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	37493	4.12	0.73	12	0.17	31017.00	175944.00	165000	20230303	-22.48	111500	20220928	14.71	165000	-22.48	20230303	113000	13.19	20230817	165000	-22.48	20230303	111500	14.71	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
143	20230904	110219	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	3400	2	2.76	2397818200	19172	53.97	121800	126600	121700	160100	86300	123200	125068.76	19.59	0	4613	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	37112	4.08	0.72	12	0.07	31017.00	175944.00	165000	20230303	-23.27	111500	20220928	13.54	165000	-23.27	20230303	113000	12.04	20230817	165000	-23.27	20230303	111500	13.54	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
144	20230904	100217	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124900	1700	2	1.38	873302200	7043	19.83	121800	125100	121700	160100	86300	123200	123995.77	19.59	0	1225	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	36614	4.03	0.71	12	0.02	31017.00	175944.00	165000	20230303	-24.30	111500	20220928	12.02	165000	-24.30	20230303	113000	10.53	20230817	165000	-24.30	20230303	111500	12.02	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
145	20230904	090223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-800	5	-0.65	112586900	923	2.60	121800	122700	121700	160100	86300	123200	121979.31	19.59	0	225	127266	125232	123966	121932	120666	124600	121300	1523	36900	5000	91160	100	1	29314312	35881	3.95	0.70	12	0.00	31017.00	175944.00	165000	20230303	-25.82	111500	20220928	9.78	165000	-25.82	20230303	113000	8.32	20230817	165000	-25.82	20230303	111500	9.78	20220928	0.57	Y	011780	5000	1523 억	5741555	N	N	6664	N	N
146	20230901	160220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	-1600	5	-1.28	4393574300	35505	56.92	123600	126000	122700	162200	87400	124800	123745.64	19.55	0	3937	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36115	3.97	0.70	12	0.12	31017.00	175944.00	165000	20230303	-25.33	111500	20220928	10.49	165000	-25.33	20230303	113000	9.03	20230817	165000	-25.33	20230303	111500	10.49	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	6664	N	N
147	20230901	150223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123600	-1200	5	-0.96	3685931100	29762	47.71	123600	126000	122700	162200	87400	124800	123846.89	19.55	0	1241	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36232	3.98	0.70	12	0.10	31017.00	175944.00	165000	20230303	-25.09	111500	20220928	10.85	165000	-25.09	20230303	113000	9.38	20230817	165000	-25.09	20230303	111500	10.85	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N
148	20230901	140221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123500	-1300	5	-1.04	2984115300	24078	38.60	123600	126000	122700	162200	87400	124800	123935.35	19.55	0	1935	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36203	3.98	0.70	12	0.08	31017.00	175944.00	165000	20230303	-25.15	111500	20220928	10.76	165000	-25.15	20230303	113000	9.29	20230817	165000	-25.15	20230303	111500	10.76	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N
149	20230901	130221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123700	-1100	5	-0.88	2629465500	21203	33.99	123600	126000	122700	162200	87400	124800	124013.84	19.55	0	2161	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36262	3.99	0.70	12	0.07	31017.00	175944.00	165000	20230303	-25.03	111500	20220928	10.94	165000	-25.03	20230303	113000	9.47	20230817	165000	-25.03	20230303	111500	10.94	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N
150	20230901	120220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	-1400	5	-1.12	2330126600	18780	30.11	123600	126000	122700	162200	87400	124800	124074.90	19.55	0	2330	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36174	3.98	0.70	12	0.06	31017.00	175944.00	165000	20230303	-25.21	111500	20220928	10.67	165000	-25.21	20230303	113000	9.20	20230817	165000	-25.21	20230303	111500	10.67	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N
151	20230901	110220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	-1400	5	-1.12	1747175500	14047	22.52	123600	126000	123300	162200	87400	124800	124380.69	19.55	0	1482	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36174	3.98	0.70	12	0.05	31017.00	175944.00	165000	20230303	-25.21	111500	20220928	10.67	165000	-25.21	20230303	113000	9.20	20230817	165000	-25.21	20230303	111500	10.67	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N
152	20230901	100221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123800	-1000	5	-0.80	1263327900	10136	16.25	123600	126000	123600	162200	87400	124800	124637.72	19.55	0	1848	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36291	3.99	0.70	12	0.03	31017.00	175944.00	165000	20230303	-24.97	111500	20220928	11.03	165000	-24.97	20230303	113000	9.56	20230817	165000	-24.97	20230303	111500	11.03	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N
153	20230901	090218	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	-500	5	-0.40	68680000	554	0.89	123600	125100	123600	162200	87400	124800	123971.12	19.55	0	196	127000	125900	124700	123600	122400	126450	124150	1523	37400	5000	92350	100	1	29314312	36438	4.01	0.71	12	0.00	31017.00	175944.00	165000	20230303	-24.67	111500	20220928	11.48	165000	-24.67	20230303	113000	10.00	20230817	165000	-24.67	20230303	111500	11.48	20220928	0.58	Y	011780	5000	1523 억	5731255	N	N	11359	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History