KissMeData/003240/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	570000	-3000	5	-0.52	364529000	640	85.91	571000	572000	567000	744000	402000	573000	569576.56	4.29	0	-185	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6346	1.86	0.14	12	0.06	306968.00	3964218.00	866000	20230221	-34.18	567000	20230927	0.53	866000	-34.18	20230221	567000	0.53	20230927	866000	-34.18	20230221	567000	0.53	20230927	0.29	Y	003240	5000	55 억		47740	N	N	121	N	00	N
3	20230927	150144	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	570000	-3000	5	-0.52	298934000	525	70.47	571000	572000	567000	744000	402000	573000	569398.10	4.29	0	-132	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6346	1.86	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.18	567000	20230927	0.53	866000	-34.18	20230221	567000	0.53	20230927	866000	-34.18	20230221	567000	0.53	20230927	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
4	20230927	140143	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	571000	-2000	5	-0.35	269281000	473	63.49	571000	572000	567000	744000	402000	573000	569304.44	4.29	0	-123	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6358	1.86	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-34.06	567000	20230927	0.71	866000	-34.06	20230221	567000	0.71	20230927	866000	-34.06	20230221	567000	0.71	20230927	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
5	20230927	130142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	571000	-2000	5	-0.35	261289000	459	61.61	571000	572000	567000	744000	402000	573000	569257.08	4.29	0	-120	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6358	1.86	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-34.06	567000	20230927	0.71	866000	-34.06	20230221	567000	0.71	20230927	866000	-34.06	20230221	567000	0.71	20230927	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
6	20230927	120143	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	570000	-3000	5	-0.52	177504000	312	41.88	571000	572000	567000	744000	402000	573000	568923.08	4.29	0	-38	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6346	1.86	0.14	12	0.03	306968.00	3964218.00	866000	20230221	-34.18	567000	20230927	0.53	866000	-34.18	20230221	567000	0.53	20230927	866000	-34.18	20230221	567000	0.53	20230927	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
7	20230927	110142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	571000	-2000	5	-0.35	149567000	263	35.30	571000	572000	567000	744000	402000	573000	568695.82	4.29	0	-21	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6358	1.86	0.14	12	0.02	306968.00	3964218.00	866000	20230221	-34.06	567000	20230927	0.71	866000	-34.06	20230221	567000	0.71	20230927	866000	-34.06	20230221	567000	0.71	20230927	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
8	20230927	100142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	569000	-4000	5	-0.70	123347000	217	29.13	571000	571000	567000	744000	402000	573000	568419.35	4.29	0	-10	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6335	1.85	0.14	12	0.02	306968.00	3964218.00	866000	20230221	-34.30	567000	20230927	0.35	866000	-34.30	20230221	567000	0.35	20230927	866000	-34.30	20230221	567000	0.35	20230927	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
9	20230927	090144	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	571000	-2000	5	-0.35	5710000	10	1.34	571000	571000	571000	744000	402000	573000	571000.00	4.29	0	0	582333	577666	573333	568666	564333	580000	571000	56	171000	5000	435480	1000	1	1113400	6358	1.86	0.14	12	0.00	306968.00	3964218.00	866000	20230221	-34.06	568000	20230925	0.53	866000	-34.06	20230221	568000	0.53	20230925	866000	-34.06	20230221	568000	0.53	20230925	0.29	Y	003240	5000	55 억		47740	N	N	166	N	00	N
10	20230926	160143	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	573000	-3000	5	-0.52	426507000	745	92.09	571000	578000	569000	748000	404000	576000	572492.62	4.30	0	-266	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6380	1.87	0.14	12	0.07	306968.00	3964218.00	866000	20230221	-33.83	568000	20230925	0.88	866000	-33.83	20230221	568000	0.88	20230925	866000	-33.83	20230221	568000	0.88	20230925	0.28	Y	003240	5000	55 억		47921	N	N	166	N	00	N
11	20230926	150143	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	572000	-4000	5	-0.69	374371000	654	80.84	571000	578000	569000	748000	404000	576000	572432.72	4.30	0	-207	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6369	1.86	0.14	12	0.06	306968.00	3964218.00	866000	20230221	-33.95	568000	20230925	0.70	866000	-33.95	20230221	568000	0.70	20230925	866000	-33.95	20230221	568000	0.70	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
12	20230926	140141	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	571000	-5000	5	-0.87	360078000	629	77.75	571000	578000	569000	748000	404000	576000	572461.05	4.30	0	-201	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6358	1.86	0.14	12	0.06	306968.00	3964218.00	866000	20230221	-34.06	568000	20230925	0.53	866000	-34.06	20230221	568000	0.53	20230925	866000	-34.06	20230221	568000	0.53	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
13	20230926	130142	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	576000	0	3	0.00	310995000	543	67.12	571000	578000	570000	748000	404000	576000	572734.81	4.30	0	-185	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6413	1.88	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-33.49	568000	20230925	1.41	866000	-33.49	20230221	568000	1.41	20230925	866000	-33.49	20230221	568000	1.41	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
14	20230926	120142	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	571000	-5000	5	-0.87	172292000	301	37.21	571000	578000	570000	748000	404000	576000	572398.67	4.30	0	-96	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6358	1.86	0.14	12	0.03	306968.00	3964218.00	866000	20230221	-34.06	568000	20230925	0.53	866000	-34.06	20230221	568000	0.53	20230925	866000	-34.06	20230221	568000	0.53	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
15	20230926	110141	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	572000	-4000	5	-0.69	135778000	237	29.30	571000	578000	570000	748000	404000	576000	572902.95	4.30	0	-68	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6369	1.86	0.14	12	0.02	306968.00	3964218.00	866000	20230221	-33.95	568000	20230925	0.70	866000	-33.95	20230221	568000	0.70	20230925	866000	-33.95	20230221	568000	0.70	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
16	20230926	100142	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	574000	-2000	5	-0.35	91196000	159	19.65	571000	578000	570000	748000	404000	576000	573559.75	4.30	0	-42	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6391	1.87	0.14	12	0.01	306968.00	3964218.00	866000	20230221	-33.72	568000	20230925	1.06	866000	-33.72	20230221	568000	1.06	20230925	866000	-33.72	20230221	568000	1.06	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
17	20230926	090142	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	572000	-4000	5	-0.69	5715000	10	1.24	571000	572000	571000	748000	404000	576000	571500.00	4.30	0	-2	581333	578666	573333	570666	565333	580000	572000	56	172000	5000	437760	1000	1	1113400	6369	1.86	0.14	12	0.00	306968.00	3964218.00	866000	20230221	-33.95	568000	20230925	0.70	866000	-33.95	20230221	568000	0.70	20230925	866000	-33.95	20230221	568000	0.70	20230925	0.28	Y	003240	5000	55 억		47921	N	N	188	N	00	N
18	20230925	160142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	576000	-1000	5	-0.17	462523000	809	148.99	572000	576000	568000	750000	404000	577000	571721.88	4.32	0	-260	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6413	1.88	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-33.49	568000	20230925	1.41	866000	-33.49	20230221	568000	1.41	20230925	866000	-33.49	20230221	568000	1.41	20230925	0.27	Y	003240	5000	55 억		48113	N	N	188	N	00	N
19	20230925	150142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	573000	-4000	5	-0.69	425696000	745	137.20	572000	576000	568000	750000	404000	577000	571404.03	4.32	0	-245	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6380	1.87	0.14	12	0.07	306968.00	3964218.00	866000	20230221	-33.83	568000	20230925	0.88	866000	-33.83	20230221	568000	0.88	20230925	866000	-33.83	20230221	568000	0.88	20230925	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
20	20230925	140141	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	575000	-2000	5	-0.35	401575000	703	129.47	572000	576000	568000	750000	404000	577000	571230.44	4.32	0	-241	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6402	1.87	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-33.60	568000	20230925	1.23	866000	-33.60	20230221	568000	1.23	20230925	866000	-33.60	20230221	568000	1.23	20230925	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
21	20230925	130141	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	573000	-4000	5	-0.69	340421000	596	109.76	572000	576000	568000	750000	404000	577000	571176.17	4.32	0	-222	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6380	1.87	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-33.83	568000	20230925	0.88	866000	-33.83	20230221	568000	0.88	20230925	866000	-33.83	20230221	568000	0.88	20230925	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
22	20230925	120142	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	570000	-7000	5	-1.21	326143000	571	105.16	572000	576000	568000	750000	404000	577000	571178.63	4.32	0	-208	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6346	1.86	0.14	12	0.05	306968.00	3964218.00	866000	20230221	-34.18	568000	20230925	0.35	866000	-34.18	20230221	568000	0.35	20230925	866000	-34.18	20230221	568000	0.35	20230925	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
23	20230925	110141	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	570000	-7000	5	-1.21	278231000	487	89.69	572000	576000	568000	750000	404000	577000	571316.22	4.32	0	-149	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6346	1.86	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-34.18	568000	20230925	0.35	866000	-34.18	20230221	568000	0.35	20230925	866000	-34.18	20230221	568000	0.35	20230925	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
24	20230925	100141	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	571000	-6000	5	-1.04	80224000	140	25.78	572000	575000	571000	750000	404000	577000	573028.57	4.32	0	-52	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6358	1.86	0.14	12	0.01	306968.00	3964218.00	866000	20230221	-34.06	571000	20230925	0.00	866000	-34.06	20230221	571000	0.00	20230925	866000	-34.06	20230221	571000	0.00	20230925	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
25	20230925	090142	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	573000	-4000	5	-0.69	8011000	14	2.58	572000	573000	572000	750000	404000	577000	572214.29	4.32	0	-4	581000	579000	575000	573000	569000	580000	574000	56	173000	5000	438520	1000	1	1113400	6380	1.87	0.14	12	0.00	306968.00	3964218.00	866000	20230221	-33.83	571000	20230726	0.35	866000	-33.83	20230221	571000	0.35	20230726	866000	-33.83	20230221	571000	0.35	20230726	0.27	Y	003240	5000	55 억		48113	N	N	138	N	00	N
26	20230922	160144	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	577000	0	3	0.00	310430000	541	60.65	575000	577000	571000	750000	404000	577000	573783.99	4.33	0	-207	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6424	1.88	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-33.37	571000	20230922	1.05	866000	-33.37	20230221	571000	1.05	20230922	866000	-33.37	20230221	571000	1.05	20230922	0.27	Y	003240	5000	55 억		48215	N	N	138	N	00	N
27	20230922	150143	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	574000	-3000	5	-0.52	245413000	428	47.98	575000	576000	571000	750000	404000	577000	573394.86	4.33	0	-191	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6391	1.87	0.14	12	0.04	306968.00	3964218.00	866000	20230221	-33.72	571000	20230922	0.53	866000	-33.72	20230221	571000	0.53	20230922	866000	-33.72	20230221	571000	0.53	20230922	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
28	20230922	140143	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	574000	-3000	5	-0.52	216721000	378	42.38	575000	576000	571000	750000	404000	577000	573335.98	4.33	0	-171	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6391	1.87	0.14	12	0.03	306968.00	3964218.00	866000	20230221	-33.72	571000	20230922	0.53	866000	-33.72	20230221	571000	0.53	20230922	866000	-33.72	20230221	571000	0.53	20230922	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
29	20230922	130139	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	576000	-1000	5	-0.17	181080000	316	35.43	575000	576000	571000	750000	404000	577000	573037.97	4.33	0	-157	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6413	1.88	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.49	571000	20230922	0.88	866000	-33.49	20230221	571000	0.88	20230922	866000	-33.49	20230221	571000	0.88	20230922	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
30	20230922	120138	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	574000	-3000	5	-0.52	162098000	283	31.73	575000	576000	571000	750000	404000	577000	572784.45	4.33	0	-135	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6391	1.87	0.14	12	0.03	306968.00	3964218.00	866000	20230221	-33.72	571000	20230922	0.53	866000	-33.72	20230221	571000	0.53	20230922	866000	-33.72	20230221	571000	0.53	20230922	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
31	20230922	110139	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	574000	-3000	5	-0.52	137988000	241	27.02	575000	576000	571000	750000	404000	577000	572564.32	4.33	0	-127	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6391	1.87	0.14	12	0.02	306968.00	3964218.00	866000	20230221	-33.72	571000	20230922	0.53	866000	-33.72	20230221	571000	0.53	20230922	866000	-33.72	20230221	571000	0.53	20230922	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
32	20230922	100137	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	572000	-5000	5	-0.87	84763000	148	16.59	575000	576000	571000	750000	404000	577000	572722.97	4.33	0	-47	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6369	1.86	0.14	12	0.01	306968.00	3964218.00	866000	20230221	-33.95	571000	20230922	0.18	866000	-33.95	20230221	571000	0.18	20230922	866000	-33.95	20230221	571000	0.18	20230922	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
33	20230922	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	575000	-2000	5	-0.35	8625000	15	1.68	575000	575000	575000	750000	404000	577000	575000.00	4.33	0	-2	589000	583000	579000	573000	569000	581000	571000	56	173000	5000	438520	1000	1	1113400	6402	1.87	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.60	571000	20230726	0.70	866000	-33.60	20230221	571000	0.70	20230726	866000	-33.60	20230221	571000	0.70	20230726	0.27	Y	003240	5000	55 억		48215	N	N	131	N	00	N
34	20230921	160138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	577000	-8000	5	-1.37	515820000	892	114.51	585000	585000	575000	760000	410000	585000	578277.84	4.35	0	-493	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6424	1.88	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-33.37	571000	20230726	1.05	866000	-33.37	20230221	571000	1.05	20230726	866000	-33.37	20230221	571000	1.05	20230726	0.27	Y	003240	5000	55 억		48456	N	N	131	N	00	N
35	20230921	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	578000	-7000	5	-1.20	495641000	857	110.01	585000	585000	575000	760000	410000	585000	578344.22	4.35	0	-488	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6435	1.88	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-33.26	571000	20230726	1.23	866000	-33.26	20230221	571000	1.23	20230726	866000	-33.26	20230221	571000	1.23	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
36	20230921	140138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	577000	-8000	5	-1.37	421208000	728	93.45	585000	585000	577000	760000	410000	585000	578582.42	4.35	0	-423	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6424	1.88	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-33.37	571000	20230726	1.05	866000	-33.37	20230221	571000	1.05	20230726	866000	-33.37	20230221	571000	1.05	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
37	20230921	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	577000	-8000	5	-1.37	332853000	575	73.81	585000	585000	577000	760000	410000	585000	578874.78	4.35	0	-361	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6424	1.88	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-33.37	571000	20230726	1.05	866000	-33.37	20230221	571000	1.05	20230726	866000	-33.37	20230221	571000	1.05	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
38	20230921	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	579000	-6000	5	-1.03	265155000	458	58.79	585000	585000	577000	760000	410000	585000	578941.05	4.35	0	-302	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6447	1.89	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-33.14	571000	20230726	1.40	866000	-33.14	20230221	571000	1.40	20230726	866000	-33.14	20230221	571000	1.40	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
39	20230921	110139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	579000	-6000	5	-1.03	200909000	347	44.54	585000	585000	577000	760000	410000	585000	578988.47	4.35	0	-228	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6447	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.14	571000	20230726	1.40	866000	-33.14	20230221	571000	1.40	20230726	866000	-33.14	20230221	571000	1.40	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
40	20230921	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	578000	-7000	5	-1.20	115929000	200	25.67	585000	585000	577000	760000	410000	585000	579645.00	4.35	0	-121	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6435	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.26	571000	20230726	1.23	866000	-33.26	20230221	571000	1.23	20230726	866000	-33.26	20230221	571000	1.23	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
41	20230921	090138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	580000	-5000	5	-0.85	14013000	24	3.08	585000	585000	580000	760000	410000	585000	583875.00	4.35	0	-3	593666	589332	584666	580332	575666	587000	578000	56	175000	5000	444600	1000	1	1113400	6458	1.89	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.03	571000	20230726	1.58	866000	-33.03	20230221	571000	1.58	20230726	866000	-33.03	20230221	571000	1.58	20230726	0.27	Y	003240	5000	55 억		48456	N	N	83	N	00	N
42	20230920	160140	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	452744000	777	332.05	588000	589000	580000	764000	412000	588000	582679.12	4.36	0	-417	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6513	1.91	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-32.45	571000	20230726	2.45	866000	-32.45	20230221	571000	2.45	20230726	866000	-32.45	20230221	571000	2.45	20230726	0.27	Y	003240	5000	55 억		48517	N	N	83	N	00	N
43	20230920	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	580000	-8000	5	-1.36	410133000	704	300.85	588000	589000	580000	764000	412000	588000	582575.28	4.36	0	-389	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6458	1.89	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-33.03	571000	20230726	1.58	866000	-33.03	20230221	571000	1.58	20230726	866000	-33.03	20230221	571000	1.58	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
44	20230920	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-6000	5	-1.02	325903000	559	238.89	588000	589000	580000	764000	412000	588000	583010.73	4.36	0	-350	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6480	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
45	20230920	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-5000	5	-0.85	254894000	437	186.75	588000	589000	580000	764000	412000	588000	583281.46	4.36	0	-285	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6491	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
46	20230920	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-6000	5	-1.02	162772000	279	119.23	588000	589000	580000	764000	412000	588000	583412.19	4.36	0	-168	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6480	1.90	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
47	20230920	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-5000	5	-0.85	87760000	150	64.10	588000	589000	582000	764000	412000	588000	585066.67	4.36	0	-59	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6491	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
48	20230920	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	37540000	64	27.35	588000	589000	585000	764000	412000	588000	586562.50	4.36	0	2	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6513	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.45	571000	20230726	2.45	866000	-32.45	20230221	571000	2.45	20230726	866000	-32.45	20230221	571000	2.45	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
49	20230920	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	0	3	0.00	1176000	2	0.85	588000	588000	588000	764000	412000	588000	588000.00	4.36	0	0	591333	589666	587333	585666	583333	590500	586500	56	176000	5000	446880	1000	1	1113400	6547	1.92	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48517	N	N	4	N	00	N
50	20230919	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	0	3	0.00	137292000	234	61.26	585000	589000	585000	764000	412000	588000	586706.90	4.35	0	-17	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.26	Y	003240	5000	55 억		48486	N	N	4	N	00	N
51	20230919	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-2000	5	-0.34	102651000	175	45.81	585000	589000	585000	764000	412000	588000	586577.14	4.35	0	-12	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6525	1.91	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
52	20230919	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	-1000	5	-0.17	91513000	156	40.84	585000	589000	585000	764000	412000	588000	586621.79	4.35	0	-8	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6536	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
53	20230919	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	-1000	5	-0.17	77432000	132	34.55	585000	589000	585000	764000	412000	588000	586606.06	4.35	0	-14	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6536	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
54	20230919	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-2000	5	-0.34	65709000	112	29.32	585000	589000	585000	764000	412000	588000	586687.50	4.35	0	-11	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6525	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
55	20230919	110138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-2000	5	-0.34	51060000	87	22.77	585000	589000	585000	764000	412000	588000	586896.55	4.35	0	-6	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6525	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
56	20230919	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	-1000	5	-0.17	38165000	65	17.02	585000	589000	585000	764000	412000	588000	587153.85	4.35	0	-5	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6536	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
57	20230919	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	585000	-3000	5	-0.51	1170000	2	0.52	585000	585000	585000	764000	412000	588000	585000.00	4.35	0	0	593333	590666	586333	583666	579333	592000	585000	56	176000	5000	446880	1000	1	1113400	6513	1.91	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.45	571000	20230726	2.45	866000	-32.45	20230221	571000	2.45	20230726	866000	-32.45	20230221	571000	2.45	20230726	0.26	Y	003240	5000	55 억		48486	N	N	40	N	00	N
58	20230918	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-2000	5	-0.34	223580000	382	45.53	587000	589000	582000	767000	413000	590000	585287.96	4.36	0	-88	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6547	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48526	N	N	40	N	00	N
59	20230918	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-4000	5	-0.68	183666000	314	37.43	587000	589000	582000	767000	413000	590000	584923.57	4.36	0	-72	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6525	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
60	20230918	140138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-4000	5	-0.68	156687000	268	31.94	587000	589000	582000	767000	413000	590000	584652.99	4.36	0	-81	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6525	1.91	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
61	20230918	130139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	585000	-5000	5	-0.85	141480000	242	28.84	587000	589000	582000	767000	413000	590000	584628.10	4.36	0	-76	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6513	1.91	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.45	571000	20230726	2.45	866000	-32.45	20230221	571000	2.45	20230726	866000	-32.45	20230221	571000	2.45	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
62	20230918	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-6000	5	-1.02	121598000	208	24.79	587000	589000	582000	767000	413000	590000	584605.77	4.36	0	-54	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6502	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
63	20230918	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-6000	5	-1.02	79579000	136	16.21	587000	589000	583000	767000	413000	590000	585139.71	4.36	0	-33	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6502	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
64	20230918	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-7000	5	-1.19	64987000	111	13.23	587000	589000	583000	767000	413000	590000	585468.47	4.36	0	-18	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6491	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
65	20230918	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	-3000	5	-0.51	1174000	2	0.24	587000	587000	587000	767000	413000	590000	587000.00	4.36	0	0	598666	594332	590666	586332	582666	596500	588500	56	177000	5000	448400	1000	1	1113400	6536	1.91	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.27	Y	003240	5000	55 억		48526	N	N	15	N	00	N
66	20230915	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	590000	1000	2	0.17	495066000	837	160.96	589000	595000	587000	765000	413000	589000	591480.24	4.35	0	86	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6569	1.92	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-31.87	571000	20230726	3.33	866000	-31.87	20230221	571000	3.33	20230726	866000	-31.87	20230221	571000	3.33	20230726	0.27	Y	003240	5000	55 억		48402	N	N	13	N	00	N
67	20230915	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	592000	3000	2	0.51	404714000	684	131.54	589000	595000	587000	765000	413000	589000	591687.13	4.35	0	122	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6591	1.93	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-31.64	571000	20230726	3.68	866000	-31.64	20230221	571000	3.68	20230726	866000	-31.64	20230221	571000	3.68	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
68	20230915	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	592000	3000	2	0.51	290368000	491	94.42	589000	594000	587000	765000	413000	589000	591380.86	4.35	0	85	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6591	1.93	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.64	571000	20230726	3.68	866000	-31.64	20230221	571000	3.68	20230726	866000	-31.64	20230221	571000	3.68	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
69	20230915	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	592000	3000	2	0.51	212756000	360	69.23	589000	594000	587000	765000	413000	589000	590988.89	4.35	0	20	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6591	1.93	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.64	571000	20230726	3.68	866000	-31.64	20230221	571000	3.68	20230726	866000	-31.64	20230221	571000	3.68	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
70	20230915	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	592000	3000	2	0.51	179598000	304	58.46	589000	594000	587000	765000	413000	589000	590782.89	4.35	0	15	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6591	1.93	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.64	571000	20230726	3.68	866000	-31.64	20230221	571000	3.68	20230726	866000	-31.64	20230221	571000	3.68	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
71	20230915	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	591000	2000	2	0.34	141132000	239	45.96	589000	594000	587000	765000	413000	589000	590510.46	4.35	0	14	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6580	1.93	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.76	571000	20230726	3.50	866000	-31.76	20230221	571000	3.50	20230726	866000	-31.76	20230221	571000	3.50	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
72	20230915	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	591000	2000	2	0.34	87392000	148	28.46	589000	594000	587000	765000	413000	589000	590486.49	4.35	0	15	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6580	1.93	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.76	571000	20230726	3.50	866000	-31.76	20230221	571000	3.50	20230726	866000	-31.76	20230221	571000	3.50	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
73	20230915	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-1000	5	-0.17	13518000	23	4.42	589000	590000	587000	765000	413000	589000	587739.13	4.35	0	0	593666	591332	587666	585332	581666	589500	583500	56	176000	5000	447640	1000	1	1113400	6547	1.92	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48402	N	N	14	N	00	N
74	20230914	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	589000	0	3	0.00	299719000	510	110.87	590000	590000	584000	765000	413000	589000	587681.73	4.35	0	-59	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6558	1.92	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.99	571000	20230726	3.15	866000	-31.99	20230221	571000	3.15	20230726	866000	-31.99	20230221	571000	3.15	20230726	0.27	Y	003240	5000	55 억		48460	N	N	14	N	00	N
75	20230914	150134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-1000	5	-0.17	236752000	403	87.61	590000	590000	584000	765000	413000	589000	587470.15	4.35	0	-59	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6547	1.92	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
76	20230914	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-1000	5	-0.17	209668000	357	77.61	590000	590000	584000	765000	413000	589000	587300.56	4.35	0	-64	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6547	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
77	20230914	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	589000	0	3	0.00	197318000	336	73.04	590000	590000	584000	765000	413000	589000	587250.75	4.35	0	-65	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6558	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.99	571000	20230726	3.15	866000	-31.99	20230221	571000	3.15	20230726	866000	-31.99	20230221	571000	3.15	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
78	20230914	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-1000	5	-0.17	127344000	217	47.17	590000	590000	584000	765000	413000	589000	586828.70	4.35	0	-59	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
79	20230914	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-1000	5	-0.17	106165000	181	39.35	590000	590000	584000	765000	413000	589000	586533.33	4.35	0	-44	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
80	20230914	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-3000	5	-0.51	35188000	60	13.04	590000	590000	586000	765000	413000	589000	586423.73	4.35	0	-15	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6525	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
81	20230914	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	588000	-1000	5	-0.17	3535000	6	1.30	590000	590000	588000	765000	413000	589000	589200.00	4.35	0	-1	593666	591332	586666	584332	579666	592500	585500	56	176000	5000	447640	1000	1	1113400	6547	1.92	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.10	571000	20230726	2.98	866000	-32.10	20230221	571000	2.98	20230726	866000	-32.10	20230221	571000	2.98	20230726	0.27	Y	003240	5000	55 억		48460	N	N	34	N	00	N
82	20230913	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	589000	4000	2	0.68	268818000	460	77.83	589000	589000	582000	760000	410000	585000	584386.96	4.36	0	-57	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6558	1.92	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.99	571000	20230726	3.15	866000	-31.99	20230221	571000	3.15	20230726	866000	-31.99	20230221	571000	3.15	20230726	0.27	Y	003240	5000	55 억		48491	N	N	34	N	00	N
83	20230913	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-1000	5	-0.17	228364000	391	66.16	589000	589000	582000	760000	410000	585000	584051.15	4.36	0	-48	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6502	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
84	20230913	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-1000	5	-0.17	176435000	302	51.10	589000	589000	582000	760000	410000	585000	584221.85	4.36	0	-43	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6502	1.90	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
85	20230913	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-2000	5	-0.34	134405000	230	38.92	589000	589000	582000	760000	410000	585000	584369.57	4.36	0	-40	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6491	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
86	20230913	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-1000	5	-0.17	107590000	184	31.13	589000	589000	582000	760000	410000	585000	584728.26	4.36	0	-41	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6502	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
87	20230913	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-1000	5	-0.17	88917000	152	25.72	589000	589000	582000	760000	410000	585000	584980.26	4.36	0	-41	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6502	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
88	20230913	100134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-1000	5	-0.17	55034000	94	15.91	589000	589000	582000	760000	410000	585000	585468.09	4.36	0	-39	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6502	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
89	20230913	090133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-2000	5	-0.34	28795000	49	8.29	589000	589000	582000	760000	410000	585000	587653.06	4.36	0	-21	596333	590666	584333	578666	572333	587500	575500	56	175000	5000	444600	1000	1	1113400	6491	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.27	Y	003240	5000	55 억		48491	N	N	4	N	00	N
90	20230912	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	585000	-2000	5	-0.34	343885000	591	149.62	590000	590000	578000	763000	411000	587000	581869.71	4.35	0	-56	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6513	1.91	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.45	571000	20230726	2.45	866000	-32.45	20230221	571000	2.45	20230726	866000	-32.45	20230221	571000	2.45	20230726	0.27	Y	003240	5000	55 억		48453	N	N	4	N	00	N
91	20230912	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-3000	5	-0.51	318749000	548	138.73	590000	590000	578000	763000	411000	587000	581658.76	4.35	0	-59	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6502	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
92	20230912	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-5000	5	-0.85	276816000	476	120.51	590000	590000	578000	763000	411000	587000	581546.22	4.35	0	-39	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6480	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
93	20230912	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-5000	5	-0.85	243629000	419	106.08	590000	590000	578000	763000	411000	587000	581453.46	4.35	0	-29	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6480	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
94	20230912	120132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-5000	5	-0.85	226758000	390	98.73	590000	590000	578000	763000	411000	587000	581430.77	4.35	0	-22	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6480	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
95	20230912	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	579000	-8000	5	-1.36	162363000	279	70.63	590000	590000	578000	763000	411000	587000	581946.24	4.35	0	2	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6447	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-33.14	571000	20230726	1.40	866000	-33.14	20230221	571000	1.40	20230726	866000	-33.14	20230221	571000	1.40	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
96	20230912	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-4000	5	-0.68	43398000	74	18.73	590000	590000	583000	763000	411000	587000	586459.46	4.35	0	0	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6491	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
97	20230912	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	590000	3000	2	0.51	3540000	6	1.52	590000	590000	590000	763000	411000	587000	590000.00	4.35	0	1	593666	590332	585666	582332	577666	592000	584000	56	176000	5000	446120	1000	1	1113400	6569	1.92	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.87	571000	20230726	3.33	866000	-31.87	20230221	571000	3.33	20230726	866000	-31.87	20230221	571000	3.33	20230726	0.27	Y	003240	5000	55 억		48453	N	N	16	N	00	N
98	20230911	160132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	1000	2	0.17	230764000	395	52.88	585000	589000	581000	761000	411000	586000	584212.66	4.35	0	-26	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6536	1.91	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.28	Y	003240	5000	55 억		48384	N	N	16	N	00	N
99	20230911	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	1000	2	0.17	197278000	338	45.25	585000	588000	581000	761000	411000	586000	583662.72	4.35	0	-52	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6536	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
100	20230911	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	587000	1000	2	0.17	172632000	296	39.63	585000	588000	581000	761000	411000	586000	583216.22	4.35	0	-49	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6536	1.91	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.22	571000	20230726	2.80	866000	-32.22	20230221	571000	2.80	20230726	866000	-32.22	20230221	571000	2.80	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
101	20230911	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-2000	5	-0.34	143370000	246	32.93	585000	586000	581000	761000	411000	586000	582804.88	4.35	0	-49	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6502	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
102	20230911	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-3000	5	-0.51	104310000	179	23.96	585000	586000	581000	761000	411000	586000	582737.43	4.35	0	-24	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6491	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
103	20230911	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-3000	5	-0.51	81031000	139	18.61	585000	586000	581000	761000	411000	586000	582956.83	4.35	0	-1	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6491	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
104	20230911	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-4000	5	-0.68	48445000	83	11.11	585000	586000	581000	761000	411000	586000	583674.70	4.35	0	18	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6480	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
105	20230911	090132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	0	3	0.00	1757000	3	0.40	585000	586000	585000	761000	411000	586000	585666.67	4.35	0	0	610666	598332	586666	574332	562666	604500	580500	56	175000	5000	445360	1000	1	1113400	6525	1.91	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.28	Y	003240	5000	55 억		48384	N	N	20	N	00	N
106	20230908	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	8000	2	1.38	435726000	746	55.10	575000	599000	575000	751000	405000	578000	584083.11	4.33	0	-23	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6525	1.91	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.29	Y	003240	5000	55 억		48258	N	N	20	N	00	N
107	20230908	150134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	585000	7000	2	1.21	375417000	643	47.49	575000	599000	575000	751000	405000	578000	583852.26	4.33	0	-57	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6513	1.91	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-32.45	571000	20230726	2.45	866000	-32.45	20230221	571000	2.45	20230726	866000	-32.45	20230221	571000	2.45	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
108	20230908	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	4000	2	0.69	337474000	578	42.69	575000	599000	575000	751000	405000	578000	583865.05	4.33	0	-66	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6480	1.90	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
109	20230908	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	6000	2	1.04	289696000	496	36.63	575000	599000	575000	751000	405000	578000	584064.52	4.33	0	-88	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6502	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
110	20230908	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	6000	2	1.04	237705000	407	30.06	575000	599000	575000	751000	405000	578000	584041.77	4.33	0	-75	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6502	1.90	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
111	20230908	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	4000	2	0.69	89238000	154	11.37	575000	584000	575000	751000	405000	578000	579467.53	4.33	0	-10	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6480	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
112	20230908	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	579000	1000	2	0.17	44552000	77	5.69	575000	581000	575000	751000	405000	578000	578597.40	4.33	0	-10	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6447	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.14	571000	20230726	1.40	866000	-33.14	20230221	571000	1.40	20230726	866000	-33.14	20230221	571000	1.40	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
113	20230908	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	576000	-2000	5	-0.35	4610000	8	0.59	575000	578000	575000	751000	405000	578000	576250.00	4.33	0	-1	590000	584000	579000	573000	568000	581500	570500	56	173000	5000	439280	1000	1	1113400	6413	1.88	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.49	571000	20230726	0.88	866000	-33.49	20230221	571000	0.88	20230726	866000	-33.49	20230221	571000	0.88	20230726	0.29	Y	003240	5000	55 억		48258	N	N	124	N	00	N
114	20230907	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	578000	-5000	5	-0.86	781306000	1354	94.82	581000	585000	574000	757000	409000	583000	577031.04	4.36	0	-488	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6435	1.88	0.15	12	0.12	306968.00	3964218.00	866000	20230221	-33.26	571000	20230726	1.23	866000	-33.26	20230221	571000	1.23	20230726	866000	-33.26	20230221	571000	1.23	20230726	0.26	Y	003240	5000	55 억		48548	N	N	124	N	00	N
115	20230907	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	576000	-7000	5	-1.20	656288000	1137	79.62	581000	585000	574000	757000	409000	583000	577205.11	4.36	0	-453	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6413	1.88	0.15	12	0.10	306968.00	3964218.00	866000	20230221	-33.49	571000	20230726	0.88	866000	-33.49	20230221	571000	0.88	20230726	866000	-33.49	20230221	571000	0.88	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
116	20230907	140132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	576000	-7000	5	-1.20	598118000	1036	72.55	581000	585000	574000	757000	409000	583000	577328.50	4.36	0	-432	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6413	1.88	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-33.49	571000	20230726	0.88	866000	-33.49	20230221	571000	0.88	20230726	866000	-33.49	20230221	571000	0.88	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
117	20230907	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	578000	-5000	5	-0.86	549090000	951	66.60	581000	585000	574000	757000	409000	583000	577375.79	4.36	0	-407	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6435	1.88	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-33.26	571000	20230726	1.23	866000	-33.26	20230221	571000	1.23	20230726	866000	-33.26	20230221	571000	1.23	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
118	20230907	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	577000	-6000	5	-1.03	515051000	892	62.46	581000	585000	574000	757000	409000	583000	577405.16	4.36	0	-375	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6424	1.88	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-33.37	571000	20230726	1.05	866000	-33.37	20230221	571000	1.05	20230726	866000	-33.37	20230221	571000	1.05	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
119	20230907	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	576000	-7000	5	-1.20	460259000	797	55.81	581000	585000	574000	757000	409000	583000	577482.41	4.36	0	-345	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6413	1.88	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-33.49	571000	20230726	0.88	866000	-33.49	20230221	571000	0.88	20230726	866000	-33.49	20230221	571000	0.88	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
120	20230907	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	577000	-6000	5	-1.03	303819000	525	36.76	581000	585000	574000	757000	409000	583000	578694.66	4.36	0	-203	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6424	1.88	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-33.37	571000	20230726	1.05	866000	-33.37	20230221	571000	1.05	20230726	866000	-33.37	20230221	571000	1.05	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
121	20230907	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	581000	-2000	5	-0.34	7561000	13	0.91	581000	583000	581000	757000	409000	583000	581500.00	4.36	0	-1	599666	591332	586666	578332	573666	589000	576000	56	174000	5000	443080	1000	1	1113400	6469	1.89	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.91	571000	20230726	1.75	866000	-32.91	20230221	571000	1.75	20230726	866000	-32.91	20230221	571000	1.75	20230726	0.26	Y	003240	5000	55 억		48548	N	N	10	N	00	N
122	20230906	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-12000	5	-2.02	836653000	1423	137.36	592000	595000	582000	773000	417000	595000	587950.11	4.37	0	-491	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6491	1.90	0.15	12	0.13	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.26	Y	003240	5000	55 억		48682	N	N	10	N	00	N
123	20230906	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	584000	-11000	5	-1.85	813906000	1384	133.59	592000	595000	582000	773000	417000	595000	588082.37	4.37	0	-486	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6502	1.90	0.15	12	0.12	306968.00	3964218.00	866000	20230221	-32.56	571000	20230726	2.28	866000	-32.56	20230221	571000	2.28	20230726	866000	-32.56	20230221	571000	2.28	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
124	20230906	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	582000	-13000	5	-2.18	676828000	1149	110.91	592000	595000	582000	773000	417000	595000	589058.31	4.37	0	-487	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6480	1.90	0.15	12	0.10	306968.00	3964218.00	866000	20230221	-32.79	571000	20230726	1.93	866000	-32.79	20230221	571000	1.93	20230726	866000	-32.79	20230221	571000	1.93	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
125	20230906	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	583000	-12000	5	-2.02	587613000	996	96.14	592000	595000	583000	773000	417000	595000	589972.89	4.37	0	-432	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6491	1.90	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-32.68	571000	20230726	2.10	866000	-32.68	20230221	571000	2.10	20230726	866000	-32.68	20230221	571000	2.10	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
126	20230906	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	586000	-9000	5	-1.51	452944000	766	73.94	592000	595000	586000	773000	417000	595000	591310.70	4.37	0	-379	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6525	1.91	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-32.33	571000	20230726	2.63	866000	-32.33	20230221	571000	2.63	20230726	866000	-32.33	20230221	571000	2.63	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
127	20230906	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	592000	-3000	5	-0.50	330615000	558	53.86	592000	595000	588000	773000	417000	595000	592500.00	4.37	0	-253	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6591	1.93	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.64	571000	20230726	3.68	866000	-31.64	20230221	571000	3.68	20230726	866000	-31.64	20230221	571000	3.68	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
128	20230906	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	593000	-2000	5	-0.34	178078000	300	28.96	592000	595000	591000	773000	417000	595000	593593.33	4.37	0	-102	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6602	1.93	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.52	571000	20230726	3.85	866000	-31.52	20230221	571000	3.85	20230726	866000	-31.52	20230221	571000	3.85	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
129	20230906	090133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	593000	-2000	5	-0.34	4146000	7	0.68	592000	593000	592000	773000	417000	595000	592285.71	4.37	0	2	611666	603332	597666	589332	583666	600500	586500	56	178000	5000	452200	1000	1	1113400	6602	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.52	571000	20230726	3.85	866000	-31.52	20230221	571000	3.85	20230726	866000	-31.52	20230221	571000	3.85	20230726	0.26	Y	003240	5000	55 억		48682	N	N	4	N	00	N
130	20230905	160132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	595000	-9000	5	-1.49	617992000	1036	429.88	600000	606000	592000	785000	423000	604000	596510.14	4.36	0	-230	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6625	1.94	0.15	12	0.09	306968.00	3964218.00	866000	20230221	-31.29	571000	20230726	4.20	866000	-31.29	20230221	571000	4.20	20230726	866000	-31.29	20230221	571000	4.20	20230726	0.26	Y	003240	5000	55 억		48568	N	N	4	N	00	N
131	20230905	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	593000	-11000	5	-1.82	554462000	929	385.48	600000	606000	593000	785000	423000	604000	596829.74	4.36	0	-218	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6602	1.93	0.15	12	0.08	306968.00	3964218.00	866000	20230221	-31.52	571000	20230726	3.85	866000	-31.52	20230221	571000	3.85	20230726	866000	-31.52	20230221	571000	3.85	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
132	20230905	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	597000	-7000	5	-1.16	336235000	562	233.20	600000	606000	594000	785000	423000	604000	598272.73	4.36	0	-230	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6647	1.94	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.06	571000	20230726	4.55	866000	-31.06	20230221	571000	4.55	20230726	866000	-31.06	20230221	571000	4.55	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
133	20230905	130129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	598000	-6000	5	-0.99	254927000	426	176.76	600000	606000	594000	785000	423000	604000	598407.06	4.36	0	-188	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6658	1.95	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.95	571000	20230726	4.73	866000	-30.95	20230221	571000	4.73	20230726	866000	-30.95	20230221	571000	4.73	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
134	20230905	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	596000	-8000	5	-1.32	177362000	296	122.82	600000	606000	594000	785000	423000	604000	599179.66	4.36	0	-129	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6636	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.18	571000	20230726	4.38	866000	-31.18	20230221	571000	4.38	20230726	866000	-31.18	20230221	571000	4.38	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
135	20230905	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	605000	1000	2	0.17	64571000	107	44.40	600000	606000	600000	785000	423000	604000	603462.26	4.36	0	16	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6736	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.14	571000	20230726	5.95	866000	-30.14	20230221	571000	5.95	20230726	866000	-30.14	20230221	571000	5.95	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
136	20230905	100131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	605000	1000	2	0.17	33191000	55	22.82	600000	606000	600000	785000	423000	604000	603462.96	4.36	0	30	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6736	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.14	571000	20230726	5.95	866000	-30.14	20230221	571000	5.95	20230726	866000	-30.14	20230221	571000	5.95	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
137	20230905	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	606000	2000	2	0.33	3010000	5	2.07	600000	606000	600000	785000	423000	604000	601500.00	4.36	0	-1	612666	608332	601666	597332	590666	610500	599500	56	181000	5000	459040	1000	1	1113400	6747	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.02	571000	20230726	6.13	866000	-30.02	20230221	571000	6.13	20230726	866000	-30.02	20230221	571000	6.13	20230726	0.26	Y	003240	5000	55 억		48568	N	N	14	N	00	N
138	20230904	160131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	604000	4000	2	0.67	144686000	241	31.63	600000	606000	595000	780000	420000	600000	600341.67	4.36	0	36	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6725	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.25	571000	20230726	5.78	866000	-30.25	20230221	571000	5.78	20230726	866000	-30.25	20230221	571000	5.78	20230726	0.26	Y	003240	5000	55 억		48592	N	N	14	N	00	N
139	20230904	150130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	603000	3000	2	0.50	122354000	204	26.77	600000	606000	595000	780000	420000	600000	599774.51	4.36	0	44	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6714	1.96	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.37	571000	20230726	5.60	866000	-30.37	20230221	571000	5.60	20230726	866000	-30.37	20230221	571000	5.60	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
140	20230904	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	605000	5000	2	0.83	100618000	168	22.05	600000	606000	595000	780000	420000	600000	598916.67	4.36	0	23	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6736	1.97	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.14	571000	20230726	5.95	866000	-30.14	20230221	571000	5.95	20230726	866000	-30.14	20230221	571000	5.95	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
141	20230904	130132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	606000	6000	2	1.00	93353000	156	20.47	600000	606000	595000	780000	420000	600000	598416.67	4.36	0	18	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6747	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.02	571000	20230726	6.13	866000	-30.02	20230221	571000	6.13	20230726	866000	-30.02	20230221	571000	6.13	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
142	20230904	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	602000	2000	2	0.33	83687000	140	18.37	600000	602000	595000	780000	420000	600000	597764.29	4.36	0	12	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6703	1.96	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.48	571000	20230726	5.43	866000	-30.48	20230221	571000	5.43	20230726	866000	-30.48	20230221	571000	5.43	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
143	20230904	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	599000	-1000	5	-0.17	67493000	113	14.83	600000	602000	595000	780000	420000	600000	597283.19	4.36	0	-5	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6669	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.83	571000	20230726	4.90	866000	-30.83	20230221	571000	4.90	20230726	866000	-30.83	20230221	571000	4.90	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
144	20230904	100128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	597000	-3000	5	-0.50	28166000	47	6.17	600000	602000	597000	780000	420000	600000	599276.60	4.36	0	-13	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6647	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.06	571000	20230726	4.55	866000	-31.06	20230221	571000	4.55	20230726	866000	-31.06	20230221	571000	4.55	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
145	20230904	090130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	600000	0	3	0.00	4200000	7	0.92	600000	600000	600000	780000	420000	600000	600000.00	4.36	0	-1	614000	607000	602000	595000	590000	604500	592500	56	180000	5000	456000	1000	1	1113400	6680	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.72	571000	20230726	5.08	866000	-30.72	20230221	571000	5.08	20230726	866000	-30.72	20230221	571000	5.08	20230726	0.26	Y	003240	5000	55 억		48592	N	N	99	N	00	N
146	20230901	160130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	600000	-6000	5	-0.99	458477000	760	166.30	603000	609000	597000	787000	425000	606000	603272.13	4.36	0	-14	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6680	1.95	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-30.72	571000	20230726	5.08	866000	-30.72	20230221	571000	5.08	20230726	866000	-30.72	20230221	571000	5.08	20230726	0.26	Y	003240	5000	55 억		48563	N	N	99	N	00	N
147	20230901	150131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	602000	-4000	5	-0.66	396035000	656	143.54	603000	609000	600000	787000	425000	606000	603711.89	4.36	0	-9	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6703	1.96	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-30.48	571000	20230726	5.43	866000	-30.48	20230221	571000	5.43	20230726	866000	-30.48	20230221	571000	5.43	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N
148	20230901	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	604000	-2000	5	-0.33	370177000	613	134.14	603000	609000	600000	787000	425000	606000	603877.65	4.36	0	22	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6725	1.97	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-30.25	571000	20230726	5.78	866000	-30.25	20230221	571000	5.78	20230726	866000	-30.25	20230221	571000	5.78	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N
149	20230901	130130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	603000	-3000	5	-0.50	324880000	538	117.72	603000	609000	600000	787000	425000	606000	603866.17	4.36	0	43	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6714	1.96	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.37	571000	20230726	5.60	866000	-30.37	20230221	571000	5.60	20230726	866000	-30.37	20230221	571000	5.60	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N
150	20230901	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	603000	-3000	5	-0.50	291110000	482	105.47	603000	609000	600000	787000	425000	606000	603962.66	4.36	0	71	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6714	1.96	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.37	571000	20230726	5.60	866000	-30.37	20230221	571000	5.60	20230726	866000	-30.37	20230221	571000	5.60	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N
151	20230901	110130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	605000	-1000	5	-0.17	272410000	451	98.69	603000	609000	600000	787000	425000	606000	604013.30	4.36	0	80	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6736	1.97	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.14	571000	20230726	5.95	866000	-30.14	20230221	571000	5.95	20230726	866000	-30.14	20230221	571000	5.95	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N
152	20230901	100130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	608000	2000	2	0.33	220802000	366	80.09	603000	609000	600000	787000	425000	606000	603284.15	4.36	0	79	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6769	1.98	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-29.79	571000	20230726	6.48	866000	-29.79	20230221	571000	6.48	20230726	866000	-29.79	20230221	571000	6.48	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N
153	20230901	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	603000	-3000	5	-0.50	3015000	5	1.09	603000	603000	603000	787000	425000	606000	603000.00	4.36	0	-2	612000	609000	604000	601000	596000	610500	602500	56	181000	5000	460560	1000	1	1113400	6714	1.96	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.37	571000	20230726	5.60	866000	-30.37	20230221	571000	5.60	20230726	866000	-30.37	20230221	571000	5.60	20230726	0.26	Y	003240	5000	55 억		48563	N	N	68	N	00	N