KissMeData/011790/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

82 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	20230831	160301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	100	2	0.11	30945681000	339262	217.00	91700	92100	89800	118800	64000	91400	91214.53	10.64	-315	14798	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34649	-50.69	1.75	12	0.90	-1805.00	52311.00	122300	20230405	-25.18	83400	20220930	9.71	122300	-25.18	20230405	84800	7.90	20230104	122300	-25.18	20230405	83400	9.71	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	30619	N	N
3	20230831	150339	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-300	5	-0.33	11693418400	128761	82.36	91700	92100	89800	118800	64000	91400	90814.86	10.64	-315	13080	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34498	-50.47	1.74	12	0.34	-1805.00	52311.00	122300	20230405	-25.51	83400	20220930	9.23	122300	-25.51	20230405	84800	7.43	20230104	122300	-25.51	20230405	83400	9.23	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
4	20230831	140352	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	-600	5	-0.66	9000136800	99209	63.46	91700	92100	89800	118800	64000	91400	90718.89	10.64	-315	6569	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34384	-50.30	1.74	12	0.26	-1805.00	52311.00	122300	20230405	-25.76	83400	20220930	8.87	122300	-25.76	20230405	84800	7.08	20230104	122300	-25.76	20230405	83400	8.87	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
5	20230831	130346	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	-400	5	-0.44	7673656100	84600	54.11	91700	92100	89800	118800	64000	91400	90705.07	10.64	-315	3359	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34460	-50.42	1.74	12	0.22	-1805.00	52311.00	122300	20230405	-25.59	83400	20220930	9.11	122300	-25.59	20230405	84800	7.31	20230104	122300	-25.59	20230405	83400	9.11	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
6	20230831	120349	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	-500	5	-0.55	6733747200	74237	47.48	91700	92100	89800	118800	64000	91400	90705.99	10.64	-315	-531	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34422	-50.36	1.74	12	0.20	-1805.00	52311.00	122300	20230405	-25.67	83400	20220930	8.99	122300	-25.67	20230405	84800	7.19	20230104	122300	-25.67	20230405	83400	8.99	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
7	20230831	110505	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90000	-1400	5	-1.53	5543195500	61066	39.06	91700	92100	89800	118800	64000	91400	90773.74	10.64	-315	-1914	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34081	-49.86	1.72	12	0.16	-1805.00	52311.00	122300	20230405	-26.41	83400	20220930	7.91	122300	-26.41	20230405	84800	6.13	20230104	122300	-26.41	20230405	83400	7.91	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
8	20230831	100416	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	-800	5	-0.88	3126128600	34254	21.91	91700	92100	90300	118800	64000	91400	91263.13	10.64	-315	-502	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34309	-50.19	1.73	12	0.09	-1805.00	52311.00	122300	20230405	-25.92	83400	20220930	8.63	122300	-25.92	20230405	84800	6.84	20230104	122300	-25.92	20230405	83400	8.63	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
9	20230831	090321	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	100	2	0.11	282677200	3093	1.98	91700	91700	91000	118800	64000	91400	91392.54	10.64	-315	-1609	93266	92332	91666	90732	90066	92000	90400	1893	27400	5000	69460	100	1	37868298	34649	-50.69	1.75	12	0.01	-1805.00	52311.00	122300	20230405	-25.18	83400	20220930	9.71	122300	-25.18	20230405	84800	7.90	20230104	122300	-25.18	20230405	83400	9.71	20220930	1.31	Y	011790	5000	1893 억	4029271	N	N	19397	N	N
10	20230830	160302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91400	-200	5	-0.22	14274333400	155651	150.52	92300	92600	91000	119000	64200	91600	91707.56	10.61	0	17426	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34612	-50.64	1.75	12	0.41	-1805.00	52311.00	122500	20220829	-25.39	83400	20220930	9.59	122300	-25.27	20230405	84800	7.78	20230104	122300	-25.27	20230405	83400	9.59	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	19397	N	N
11	20230830	150331	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-300	5	-0.33	12646218100	137815	133.27	92300	92600	91000	119000	64200	91600	91762.28	10.61	0	17508	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34574	-50.58	1.75	12	0.36	-1805.00	52311.00	122500	20220829	-25.47	83400	20220930	9.47	122300	-25.35	20230405	84800	7.67	20230104	122300	-25.35	20230405	83400	9.47	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
12	20230830	140352	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-300	5	-0.33	9426404400	102503	99.12	92300	92600	91300	119000	64200	91600	91962.23	10.61	0	11132	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34574	-50.58	1.75	12	0.27	-1805.00	52311.00	122500	20220829	-25.47	83400	20220930	9.47	122300	-25.35	20230405	84800	7.67	20230104	122300	-25.35	20230405	83400	9.47	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
13	20230830	130338	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91800	200	2	0.22	7688419500	83541	80.79	92300	92600	91500	119000	64200	91600	92031.69	10.61	0	14934	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34763	-50.86	1.75	12	0.22	-1805.00	52311.00	122500	20220829	-25.06	83400	20220930	10.07	122300	-24.94	20230405	84800	8.25	20230104	122300	-24.94	20230405	83400	10.07	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
14	20230830	120344	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92200	600	2	0.66	6471322400	70303	67.99	92300	92600	91500	119000	64200	91600	92049.02	10.61	0	13900	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34915	-51.08	1.76	12	0.19	-1805.00	52311.00	122500	20220829	-24.73	83400	20220930	10.55	122300	-24.61	20230405	84800	8.73	20230104	122300	-24.61	20230405	83400	10.55	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
15	20230830	110456	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92100	500	2	0.55	5080652300	55232	53.41	92300	92600	91500	119000	64200	91600	91987.48	10.61	0	6372	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34877	-51.02	1.76	12	0.15	-1805.00	52311.00	122500	20220829	-24.82	83400	20220930	10.43	122300	-24.69	20230405	84800	8.61	20230104	122300	-24.69	20230405	83400	10.43	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
16	20230830	100404	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91900	300	2	0.33	3922504300	42641	41.24	92300	92600	91500	119000	64200	91600	91989.03	10.61	0	2566	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34801	-50.91	1.76	12	0.11	-1805.00	52311.00	122500	20220829	-24.98	83400	20220930	10.19	122300	-24.86	20230405	84800	8.37	20230104	122300	-24.86	20230405	83400	10.19	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
17	20230830	090318	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92000	400	2	0.44	472638400	5129	4.96	92300	92300	91800	119000	64200	91600	92150.20	10.61	0	990	93066	92332	91466	90732	89866	92700	91100	1893	27400	5000	69610	100	1	37868298	34839	-50.97	1.76	12	0.01	-1805.00	52311.00	122500	20220829	-24.90	83400	20220930	10.31	122300	-24.78	20230405	84800	8.49	20230104	122300	-24.78	20230405	83400	10.31	20220930	1.34	Y	011790	5000	1893 억	4016686	N	N	6498	N	N
18	20230829	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91600	600	2	0.66	9404986900	102791	82.01	91500	92200	90600	118300	63700	91000	91495.54	10.58	0	10039	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34687	-50.75	1.75	12	0.27	-1805.00	52311.00	128500	20220826	-28.72	83400	20220930	9.83	122300	-25.10	20230405	84800	8.02	20230104	122500	-25.22	20220829	83400	9.83	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	6498	N	N
19	20230829	150333	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	500	2	0.55	8220643000	89861	71.70	91500	92200	90600	118300	63700	91000	91481.77	10.58	0	11142	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34649	-50.69	1.75	12	0.24	-1805.00	52311.00	128500	20220826	-28.79	83400	20220930	9.71	122300	-25.18	20230405	84800	7.90	20230104	122500	-25.31	20220829	83400	9.71	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
20	20230829	140356	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	300	2	0.33	7193670800	78631	62.74	91500	92200	90600	118300	63700	91000	91486.45	10.58	0	11034	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34574	-50.58	1.75	12	0.21	-1805.00	52311.00	128500	20220826	-28.95	83400	20220930	9.47	122300	-25.35	20230405	84800	7.67	20230104	122500	-25.47	20220829	83400	9.47	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
21	20230829	130342	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91800	800	2	0.88	6150454100	67261	53.67	91500	92200	90600	118300	63700	91000	91441.61	10.58	0	8692	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34763	-50.86	1.75	12	0.18	-1805.00	52311.00	128500	20220826	-28.56	83400	20220930	10.07	122300	-24.94	20230405	84800	8.25	20230104	122500	-25.06	20220829	83400	10.07	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
22	20230829	120351	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91900	900	2	0.99	5657048900	61889	49.38	91500	92200	90600	118300	63700	91000	91406.37	10.58	0	6589	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34801	-50.91	1.76	12	0.16	-1805.00	52311.00	128500	20220826	-28.48	83400	20220930	10.19	122300	-24.86	20230405	84800	8.37	20230104	122500	-24.98	20220829	83400	10.19	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
23	20230829	110545	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91700	700	2	0.77	4215760300	46203	36.86	91500	91700	90600	118300	63700	91000	91244.30	10.58	0	3239	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34725	-50.80	1.75	12	0.12	-1805.00	52311.00	128500	20220826	-28.64	83400	20220930	9.95	122300	-25.02	20230405	84800	8.14	20230104	122500	-25.14	20220829	83400	9.95	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
24	20230829	100413	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91200	200	2	0.22	2726303600	29912	23.87	91500	91600	90600	118300	63700	91000	91144.14	10.58	0	-2299	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34536	-50.53	1.74	12	0.08	-1805.00	52311.00	128500	20220826	-29.03	83400	20220930	9.35	122300	-25.43	20230405	84800	7.55	20230104	122500	-25.55	20220829	83400	9.35	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
25	20230829	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91400	400	2	0.44	521720600	5709	4.56	91500	91600	91100	118300	63700	91000	91385.64	10.58	0	-1408	92733	91866	90133	89266	87533	92300	89700	1893	27300	5000	69160	100	1	37868298	34612	-50.64	1.75	12	0.02	-1805.00	52311.00	128500	20220826	-28.87	83400	20220930	9.59	122300	-25.27	20230405	84800	7.78	20230104	122500	-25.39	20220829	83400	9.59	20220930	1.32	Y	011790	5000	1893 억	4006399	N	N	16959	N	N
26	20230828	160252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	2100	2	2.36	11195602500	124523	77.02	89300	91000	88400	115500	62300	88900	89904.50	10.56	0	9533	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	34460	-50.42	1.74	12	0.33	-1805.00	52311.00	130000	20220825	-30.00	83400	20220930	9.11	122300	-25.59	20230405	84800	7.31	20230104	122500	-25.71	20220829	83400	9.11	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	16959	N	N
27	20230828	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90700	1800	2	2.02	9673739600	107779	66.66	89300	90700	88400	115500	62300	88900	89755.38	10.56	0	10349	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	34347	-50.25	1.73	12	0.28	-1805.00	52311.00	130000	20220825	-30.23	83400	20220930	8.75	122300	-25.84	20230405	84800	6.96	20230104	122500	-25.96	20220829	83400	8.75	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
28	20230828	140256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	1300	2	1.46	7802320500	87082	53.86	89300	90500	88400	115500	62300	88900	89597.45	10.56	0	6561	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	34157	-49.97	1.72	12	0.23	-1805.00	52311.00	130000	20220825	-30.62	83400	20220930	8.15	122300	-26.25	20230405	84800	6.37	20230104	122500	-26.37	20220829	83400	8.15	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
29	20230828	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	1300	2	1.46	6602061800	73783	45.64	89300	90200	88400	115500	62300	88900	89479.50	10.56	0	7894	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	34157	-49.97	1.72	12	0.19	-1805.00	52311.00	130000	20220825	-30.62	83400	20220930	8.15	122300	-26.25	20230405	84800	6.37	20230104	122500	-26.37	20220829	83400	8.15	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
30	20230828	120256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89800	900	2	1.01	5687667500	63620	39.35	89300	90000	88400	115500	62300	88900	89400.68	10.56	0	7457	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	34006	-49.75	1.72	12	0.17	-1805.00	52311.00	130000	20220825	-30.92	83400	20220930	7.67	122300	-26.57	20230405	84800	5.90	20230104	122500	-26.69	20220829	83400	7.67	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
31	20230828	110254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89800	900	2	1.01	4226615700	47347	29.29	89300	89800	88400	115500	62300	88900	89268.98	10.56	0	3619	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	34006	-49.75	1.72	12	0.13	-1805.00	52311.00	130000	20220825	-30.92	83400	20220930	7.67	122300	-26.57	20230405	84800	5.90	20230104	122500	-26.69	20220829	83400	7.67	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
32	20230828	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89300	400	2	0.45	2841299400	31864	19.71	89300	89700	88400	115500	62300	88900	89169.64	10.56	0	1124	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	33816	-49.47	1.71	12	0.08	-1805.00	52311.00	130000	20220825	-31.31	83400	20220930	7.07	122300	-26.98	20230405	84800	5.31	20230104	122500	-27.10	20220829	83400	7.07	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
33	20230828	090255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89100	200	2	0.22	291684600	3262	2.02	89300	89700	89100	115500	62300	88900	89420.06	10.56	0	-687	89900	89400	88700	88200	87500	89650	88450	1893	26600	5000	67560	100	1	37868298	33741	-49.36	1.70	12	0.01	-1805.00	52311.00	130000	20220825	-31.46	83400	20220930	6.83	122300	-27.15	20230405	84800	5.07	20230104	122500	-27.27	20220829	83400	6.83	20220930	1.32	Y	011790	5000	1893 억	3997499	N	N	25681	N	N
34	20230825	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88900	-700	5	-0.78	14258389300	161303	103.57	88100	89200	88000	116400	62800	89600	88394.78	10.51	0	22213	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33665	-49.25	1.70	12	0.43	-1805.00	52311.00	130000	20220825	-31.62	83400	20220930	6.59	122300	-27.31	20230405	84800	4.83	20230104	130000	-31.62	20220825	83400	6.59	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	25681	N	N
35	20230825	150254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88600	-1000	5	-1.12	13050309200	147693	94.83	88100	89200	88000	116400	62800	89600	88361.04	10.51	0	19968	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33551	-49.09	1.69	12	0.39	-1805.00	52311.00	130000	20220825	-31.85	83400	20220930	6.24	122300	-27.56	20230405	84800	4.48	20230104	130000	-31.85	20220825	83400	6.24	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
36	20230825	140254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88200	-1400	5	-1.56	10134099800	114654	73.62	88100	89200	88000	116400	62800	89600	88388.52	10.51	0	3896	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33400	-48.86	1.69	12	0.30	-1805.00	52311.00	130000	20220825	-32.15	83400	20220930	5.76	122300	-27.88	20230405	84800	4.01	20230104	130000	-32.15	20220825	83400	5.76	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
37	20230825	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88100	-1500	5	-1.67	7447485200	84154	54.04	88100	89200	88000	116400	62800	89600	88498.27	10.51	0	4271	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33362	-48.81	1.68	12	0.22	-1805.00	52311.00	130000	20220825	-32.23	83400	20220930	5.64	122300	-27.96	20230405	84800	3.89	20230104	130000	-32.23	20220825	83400	5.64	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
38	20230825	120254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88500	-1100	5	-1.23	5185562200	58527	37.58	88100	89200	88000	116400	62800	89600	88601.16	10.51	0	11661	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33513	-49.03	1.69	12	0.15	-1805.00	52311.00	130000	20220825	-31.92	83400	20220930	6.12	122300	-27.64	20230405	84800	4.36	20230104	130000	-31.92	20220825	83400	6.12	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
39	20230825	110255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89000	-600	5	-0.67	4211557800	47534	30.52	88100	89200	88000	116400	62800	89600	88600.91	10.51	0	9065	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33703	-49.31	1.70	12	0.13	-1805.00	52311.00	130000	20220825	-31.54	83400	20220930	6.71	122300	-27.23	20230405	84800	4.95	20230104	130000	-31.54	20220825	83400	6.71	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
40	20230825	100254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88700	-900	5	-1.00	2250950100	25388	16.30	88100	89200	88000	116400	62800	89600	88661.90	10.51	0	5714	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33589	-49.14	1.70	12	0.07	-1805.00	52311.00	130000	20220825	-31.77	83400	20220930	6.35	122300	-27.47	20230405	84800	4.60	20230104	130000	-31.77	20220825	83400	6.35	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
41	20230825	090255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88100	-1500	5	-1.67	358647100	4068	2.61	88100	88400	88000	116400	62800	89600	88162.30	10.51	0	-408	91133	90366	89333	88566	87533	90750	88950	1893	26800	5000	68090	100	1	37868298	33362	-48.81	1.68	12	0.01	-1805.00	52311.00	130000	20220825	-32.23	83400	20220930	5.64	122300	-27.96	20230405	84800	3.89	20230104	130000	-32.23	20220825	83400	5.64	20220930	1.32	Y	011790	5000	1893 억	3980056	N	N	16683	N	N
42	20230824	160252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89600	1200	2	1.36	13785309400	154735	71.83	89200	90100	88300	114900	61900	88400	89088.88	10.50	0	23493	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33930	-49.64	1.71	12	0.41	-1805.00	52311.00	130000	20220825	-31.08	83400	20220930	7.43	122300	-26.74	20230405	84800	5.66	20230104	130000	-31.08	20220825	83400	7.43	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	16683	N	N
43	20230824	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89100	700	2	0.79	12268667800	137776	63.95	89200	90100	88300	114900	61900	88400	89047.93	10.50	0	20002	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33741	-49.36	1.70	12	0.36	-1805.00	52311.00	130000	20220825	-31.46	83400	20220930	6.83	122300	-27.15	20230405	84800	5.07	20230104	130000	-31.46	20220825	83400	6.83	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
44	20230824	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89400	1000	2	1.13	8636687000	97071	45.06	89200	90100	88300	114900	61900	88400	88972.89	10.50	0	4875	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33854	-49.53	1.71	12	0.26	-1805.00	52311.00	130000	20220825	-31.23	83400	20220930	7.19	122300	-26.90	20230405	84800	5.42	20230104	130000	-31.23	20220825	83400	7.19	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
45	20230824	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88900	500	2	0.57	7384868200	83028	38.54	89200	90100	88300	114900	61900	88400	88944.31	10.50	0	4050	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33665	-49.25	1.70	12	0.22	-1805.00	52311.00	130000	20220825	-31.62	83400	20220930	6.59	122300	-27.31	20230405	84800	4.83	20230104	130000	-31.62	20220825	83400	6.59	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
46	20230824	120254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88900	500	2	0.57	6587459000	74055	34.38	89200	90100	88300	114900	61900	88400	88953.60	10.50	0	1932	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33665	-49.25	1.70	12	0.20	-1805.00	52311.00	130000	20220825	-31.62	83400	20220930	6.59	122300	-27.31	20230405	84800	4.83	20230104	130000	-31.62	20220825	83400	6.59	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
47	20230824	110252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88500	100	2	0.11	5389069900	60526	28.10	89200	90100	88300	114900	61900	88400	89037.27	10.50	0	214	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33513	-49.03	1.69	12	0.16	-1805.00	52311.00	130000	20220825	-31.92	83400	20220930	6.12	122300	-27.64	20230405	84800	4.36	20230104	130000	-31.92	20220825	83400	6.12	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
48	20230824	100252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88700	300	2	0.34	3478818800	38968	18.09	89200	90100	88600	114900	61900	88400	89273.73	10.50	0	-1510	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33589	-49.14	1.70	12	0.10	-1805.00	52311.00	130000	20220825	-31.77	83400	20220930	6.35	122300	-27.47	20230405	84800	4.60	20230104	130000	-31.77	20220825	83400	6.35	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
49	20230824	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89300	900	2	1.02	466326700	5221	2.42	89200	89600	89100	114900	61900	88400	89317.51	10.50	0	340	91666	90032	89066	87432	86466	89550	86950	1893	26500	5000	67180	100	1	37868298	33816	-49.47	1.71	12	0.01	-1805.00	52311.00	130000	20220825	-31.31	83400	20220930	7.07	122300	-26.98	20230405	84800	5.31	20230104	130000	-31.31	20220825	83400	7.07	20220930	1.32	Y	011790	5000	1893 억	3977346	N	N	51467	N	N
50	20230823	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88400	-2600	5	-2.86	19052367300	214434	122.45	90400	90700	88100	118300	63700	91000	88850.16	10.62	0	-48745	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33476	-48.98	1.69	12	0.57	-1805.00	52311.00	130000	20220822	-32.00	83400	20220930	6.00	122300	-27.72	20230405	84800	4.25	20230104	130000	-32.00	20220825	83400	6.00	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	51237	N	N
51	20230823	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88400	-2600	5	-2.86	17733656300	199518	113.93	90400	90700	88100	118300	63700	91000	88882.06	10.62	0	-46315	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33476	-48.98	1.69	12	0.53	-1805.00	52311.00	130000	20220822	-32.00	83400	20220930	6.00	122300	-27.72	20230405	84800	4.25	20230104	130000	-32.00	20220825	83400	6.00	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
52	20230823	140253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88500	-2500	5	-2.75	15854450500	178287	101.81	90400	90700	88100	118300	63700	91000	88926.10	10.62	0	-40553	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33513	-49.03	1.69	12	0.47	-1805.00	52311.00	130000	20220822	-31.92	83400	20220930	6.12	122300	-27.64	20230405	84800	4.36	20230104	130000	-31.92	20220825	83400	6.12	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
53	20230823	130252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88100	-2900	5	-3.19	14432776800	162177	92.61	90400	90700	88100	118300	63700	91000	88993.49	10.62	0	-36485	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33362	-48.81	1.68	12	0.43	-1805.00	52311.00	130000	20220822	-32.23	83400	20220930	5.64	122300	-27.96	20230405	84800	3.89	20230104	130000	-32.23	20220825	83400	5.64	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
54	20230823	120253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88800	-2200	5	-2.42	11183283600	125457	71.64	90400	90700	88400	118300	63700	91000	89139.78	10.62	0	-25919	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33627	-49.20	1.70	12	0.33	-1805.00	52311.00	130000	20220822	-31.69	83400	20220930	6.47	122300	-27.39	20230405	84800	4.72	20230104	130000	-31.69	20220825	83400	6.47	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
55	20230823	110252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89000	-2000	5	-2.20	9520140200	106732	60.95	90400	90700	88400	118300	63700	91000	89196.01	10.62	0	-21587	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33703	-49.31	1.70	12	0.28	-1805.00	52311.00	130000	20220822	-31.54	83400	20220930	6.71	122300	-27.23	20230405	84800	4.95	20230104	130000	-31.54	20220825	83400	6.71	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
56	20230823	100252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89300	-1700	5	-1.87	7754049900	86968	49.66	90400	90700	88400	118300	63700	91000	89158.96	10.62	0	-23761	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33816	-49.47	1.71	12	0.23	-1805.00	52311.00	130000	20220822	-31.31	83400	20220930	7.07	122300	-26.98	20230405	84800	5.31	20230104	130000	-31.31	20220825	83400	7.07	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
57	20230823	090255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89400	-1600	5	-1.76	1012848600	11263	6.43	90400	90700	89400	118300	63700	91000	89923.25	10.62	0	-7676	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	33854	-49.53	1.71	12	0.03	-1805.00	52311.00	130000	20220822	-31.23	83400	20220930	7.19	122300	-26.90	20230405	84800	5.42	20230104	130000	-31.23	20220825	83400	7.19	20220930	1.32	Y	011790	5000	1893 억	4020674	N	N	36596	N	N
58	20230822	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	200	2	0.22	15944132300	174690	108.79	91500	92600	90400	118000	63600	90800	91271.33	10.52	0	3772	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34460	-50.42	1.74	12	0.46	-1805.00	52311.00	133500	20220819	-31.84	83400	20220930	9.11	122300	-25.59	20230405	84800	7.31	20230104	130000	-30.00	20220822	83400	9.11	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	36596	N	N
59	20230822	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90700	-100	5	-0.11	14336768700	157014	97.79	91500	92600	90400	118000	63600	90800	91308.90	10.52	0	10679	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34347	-50.25	1.73	12	0.41	-1805.00	52311.00	133500	20220819	-32.06	83400	20220930	8.75	122300	-25.84	20230405	84800	6.96	20230104	130000	-30.23	20220822	83400	8.75	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
60	20230822	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	300	2	0.33	11275982500	123340	76.81	91500	92600	90400	118000	63600	90800	91422.02	10.52	0	17093	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34498	-50.47	1.74	12	0.33	-1805.00	52311.00	133500	20220819	-31.76	83400	20220930	9.23	122300	-25.51	20230405	84800	7.43	20230104	130000	-29.92	20220822	83400	9.23	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
61	20230822	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91900	1100	2	1.21	9857323500	107838	67.16	91500	92600	90400	118000	63600	90800	91408.71	10.52	0	15396	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34801	-50.91	1.76	12	0.28	-1805.00	52311.00	133500	20220819	-31.16	83400	20220930	10.19	122300	-24.86	20230405	84800	8.37	20230104	130000	-29.31	20220822	83400	10.19	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
62	20230822	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	700	2	0.77	8361123800	91531	57.00	91500	92600	90400	118000	63600	90800	91347.54	10.52	0	10464	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34649	-50.69	1.75	12	0.24	-1805.00	52311.00	133500	20220819	-31.46	83400	20220930	9.71	122300	-25.18	20230405	84800	7.90	20230104	130000	-29.62	20220822	83400	9.71	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
63	20230822	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	700	2	0.77	7190093000	78742	49.04	91500	92600	90400	118000	63600	90800	91312.14	10.52	0	4836	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34649	-50.69	1.75	12	0.21	-1805.00	52311.00	133500	20220819	-31.46	83400	20220930	9.71	122300	-25.18	20230405	84800	7.90	20230104	130000	-29.62	20220822	83400	9.71	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
64	20230822	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91400	600	2	0.66	4884613100	53513	33.33	91500	92600	90400	118000	63600	90800	91279.13	10.52	0	-3340	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34612	-50.64	1.75	12	0.14	-1805.00	52311.00	133500	20220819	-31.54	83400	20220930	9.59	122300	-25.27	20230405	84800	7.78	20230104	130000	-29.69	20220822	83400	9.59	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
65	20230822	090249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92000	1200	2	1.32	622925900	6778	4.22	91500	92500	91400	118000	63600	90800	91906.54	10.52	0	1574	93133	91966	91033	89866	88933	91850	89750	1893	27200	5000	69000	100	1	37868298	34839	-50.97	1.76	12	0.02	-1805.00	52311.00	133500	20220819	-31.09	83400	20220930	10.31	122300	-24.78	20230405	84800	8.49	20230104	130000	-29.23	20220822	83400	10.31	20220930	1.27	Y	011790	5000	1893 억	3985488	N	N	42093	N	N
66	20230821	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	100	2	0.11	14467374800	159140	56.46	90800	92200	90100	117900	63500	90700	90909.90	10.57	0	-23356	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34384	-50.30	1.74	12	0.42	-1805.00	52311.00	134000	20220818	-32.24	83400	20220930	8.87	122300	-25.76	20230405	84800	7.08	20230104	130000	-30.15	20220822	83400	8.87	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	42093	N	N
67	20230821	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	-500	5	-0.55	12615687800	138708	49.21	90800	92200	90100	117900	63500	90700	90951.41	10.57	0	-24543	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34157	-49.97	1.72	12	0.37	-1805.00	52311.00	134000	20220818	-32.69	83400	20220930	8.15	122300	-26.25	20230405	84800	6.37	20230104	130000	-30.62	20220822	83400	8.15	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
68	20230821	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	100	2	0.11	9629620900	105656	37.48	90800	92200	90500	117900	63500	90700	91141.27	10.57	0	-22759	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34384	-50.30	1.74	12	0.28	-1805.00	52311.00	134000	20220818	-32.24	83400	20220930	8.87	122300	-25.76	20230405	84800	7.08	20230104	130000	-30.15	20220822	83400	8.87	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
69	20230821	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	200	2	0.22	7590449200	83180	29.51	90800	92200	90700	117900	63500	90700	91253.31	10.57	0	-16180	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34422	-50.36	1.74	12	0.22	-1805.00	52311.00	134000	20220818	-32.16	83400	20220930	8.99	122300	-25.67	20230405	84800	7.19	20230104	130000	-30.08	20220822	83400	8.99	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
70	20230821	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91200	500	2	0.55	6763541400	74102	26.29	90800	92200	90700	117900	63500	90700	91273.41	10.57	0	-16425	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34536	-50.53	1.74	12	0.20	-1805.00	52311.00	134000	20220818	-31.94	83400	20220930	9.35	122300	-25.43	20230405	84800	7.55	20230104	130000	-29.85	20220822	83400	9.35	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
71	20230821	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	400	2	0.44	5602026400	61353	21.77	90800	92200	90800	117900	63500	90700	91308.13	10.57	0	-15602	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34498	-50.47	1.74	12	0.16	-1805.00	52311.00	134000	20220818	-32.01	83400	20220930	9.23	122300	-25.51	20230405	84800	7.43	20230104	130000	-29.92	20220822	83400	9.23	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
72	20230821	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	300	2	0.33	3833805200	41963	14.89	90800	92200	90800	117900	63500	90700	91361.59	10.57	0	-12363	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34460	-50.42	1.74	12	0.11	-1805.00	52311.00	134000	20220818	-32.09	83400	20220930	9.11	122300	-25.59	20230405	84800	7.31	20230104	130000	-30.00	20220822	83400	9.11	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
73	20230821	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	300	2	0.33	485832800	5340	1.89	90800	91200	90800	117900	63500	90700	90980.03	10.57	0	-181	94100	92400	91200	89500	88300	91800	88900	1893	27200	5000	68930	100	1	37868298	34460	-50.42	1.74	12	0.01	-1805.00	52311.00	134000	20220818	-32.09	83400	20220930	9.11	122300	-25.59	20230405	84800	7.31	20230104	130000	-30.00	20220822	83400	9.11	20220930	1.26	Y	011790	5000	1893 억	4002583	N	N	30459	N	N
74	20230818	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90700	-3100	5	-3.30	25664744500	280885	110.44	92600	92900	90000	121900	65700	93800	91373.18	10.82	0	-98081	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34347	-50.25	1.73	12	0.74	-1805.00	52311.00	138000	20220817	-34.28	83400	20220930	8.75	122300	-25.84	20230405	84800	6.96	20230104	134000	-32.31	20220818	83400	8.75	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	30454	N	N
75	20230818	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90700	-3100	5	-3.30	23900355700	261454	102.80	92600	92900	90000	121900	65700	93800	91413.20	10.82	0	-89006	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34347	-50.25	1.73	12	0.69	-1805.00	52311.00	138000	20220817	-34.28	83400	20220930	8.75	122300	-25.84	20230405	84800	6.96	20230104	134000	-32.31	20220818	83400	8.75	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
76	20230818	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	-2900	5	-3.09	21720261700	237409	93.35	92600	92900	90000	121900	65700	93800	91488.75	10.82	0	-79318	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34422	-50.36	1.74	12	0.63	-1805.00	52311.00	138000	20220817	-34.13	83400	20220930	8.99	122300	-25.67	20230405	84800	7.19	20230104	134000	-32.16	20220818	83400	8.99	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
77	20230818	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	-2800	5	-2.99	18996456300	207408	81.55	92600	92900	90000	121900	65700	93800	91589.75	10.82	0	-66356	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34460	-50.42	1.74	12	0.55	-1805.00	52311.00	138000	20220817	-34.06	83400	20220930	9.11	122300	-25.59	20230405	84800	7.31	20230104	134000	-32.09	20220818	83400	9.11	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
78	20230818	120257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	-2300	5	-2.45	17395914300	189862	74.65	92600	92900	90000	121900	65700	93800	91623.95	10.82	0	-60267	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34649	-50.69	1.75	12	0.50	-1805.00	52311.00	138000	20220817	-33.70	83400	20220930	9.71	122300	-25.18	20230405	84800	7.90	20230104	134000	-31.72	20220818	83400	9.71	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
79	20230818	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91800	-2000	5	-2.13	15259855000	166655	65.53	92600	92900	90000	121900	65700	93800	91565.49	10.82	0	-56373	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34763	-50.86	1.75	12	0.44	-1805.00	52311.00	138000	20220817	-33.48	83400	20220930	10.07	122300	-24.94	20230405	84800	8.25	20230104	134000	-31.49	20220818	83400	10.07	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
80	20230818	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90400	-3400	5	-3.62	11882948400	129758	51.02	92600	92900	90000	121900	65700	93800	91577.70	10.82	0	-53739	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	34233	-50.08	1.73	12	0.34	-1805.00	52311.00	138000	20220817	-34.49	83400	20220930	8.39	122300	-26.08	20230405	84800	6.60	20230104	134000	-32.54	20220818	83400	8.39	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
81	20230818	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92500	-1300	5	-1.39	849436500	9182	3.61	92600	92900	92100	121900	65700	93800	92510.49	10.82	0	-231	97733	95766	93833	91866	89933	94800	90900	1893	28100	5000	71280	100	1	37868298	35028	-51.25	1.77	12	0.02	-1805.00	52311.00	138000	20220817	-32.97	83400	20220930	10.91	122300	-24.37	20230405	84800	9.08	20230104	134000	-30.97	20220818	83400	10.91	20220930	1.24	Y	011790	5000	1893 억	4095678	N	N	39745	N	N
82	20230817	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93800	-1500	5	-1.57	23634870200	252804	101.64	95000	95800	91900	123800	66800	95300	93490.64	10.93	0	-55511	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35520	-51.97	1.79	12	0.67	-1805.00	52311.00	139500	20220816	-32.76	83400	20220930	12.47	122300	-23.30	20230405	84800	10.61	20230104	138000	-32.03	20220817	83400	12.47	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	39745	N	N
83	20230817	150253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93800	-1500	5	-1.57	21407919700	229066	92.09	95000	95800	91900	123800	66800	95300	93457.41	10.93	0	-56536	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35520	-51.97	1.79	12	0.60	-1805.00	52311.00	139500	20220816	-32.76	83400	20220930	12.47	122300	-23.30	20230405	84800	10.61	20230104	138000	-32.03	20220817	83400	12.47	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
84	20230817	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93800	-1500	5	-1.57	18994898200	203325	81.74	95000	95800	91900	123800	66800	95300	93421.34	10.93	0	-51071	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35520	-51.97	1.79	12	0.54	-1805.00	52311.00	139500	20220816	-32.76	83400	20220930	12.47	122300	-23.30	20230405	84800	10.61	20230104	138000	-32.03	20220817	83400	12.47	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
85	20230817	130248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93900	-1400	5	-1.47	17027596300	182381	73.32	95000	95800	91900	123800	66800	95300	93362.75	10.93	0	-44304	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35558	-52.02	1.80	12	0.48	-1805.00	52311.00	139500	20220816	-32.69	83400	20220930	12.59	122300	-23.22	20230405	84800	10.73	20230104	138000	-31.96	20220817	83400	12.59	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
86	20230817	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93600	-1700	5	-1.78	14948652900	160316	64.45	95000	95800	91900	123800	66800	95300	93244.90	10.93	0	-40848	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35445	-51.86	1.79	12	0.42	-1805.00	52311.00	139500	20220816	-32.90	83400	20220930	12.23	122300	-23.47	20230405	84800	10.38	20230104	138000	-32.17	20220817	83400	12.23	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
87	20230817	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93400	-1900	5	-1.99	13361070400	143339	57.63	95000	95800	91900	123800	66800	95300	93213.06	10.93	0	-36876	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35369	-51.75	1.79	12	0.38	-1805.00	52311.00	139500	20220816	-33.05	83400	20220930	11.99	122300	-23.63	20230405	84800	10.14	20230104	138000	-32.32	20220817	83400	11.99	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
88	20230817	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93200	-2100	5	-2.20	9654929300	103582	41.64	95000	95800	91900	123800	66800	95300	93210.45	10.93	0	-27150	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35293	-51.63	1.78	12	0.27	-1805.00	52311.00	139500	20220816	-33.19	83400	20220930	11.75	122300	-23.79	20230405	84800	9.91	20230104	138000	-32.46	20220817	83400	11.75	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
89	20230817	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	94500	-800	5	-0.84	661199400	6975	2.80	95000	95300	94400	123800	66800	95300	94795.47	10.93	0	-684	98900	97100	96200	94400	93500	96650	93950	1893	28500	5000	72420	100	1	37868298	35786	-52.35	1.81	12	0.02	-1805.00	52311.00	139500	20220816	-32.26	83400	20220930	13.31	122300	-22.73	20230405	84800	11.44	20230104	138000	-31.52	20220817	83400	13.31	20220930	1.10	Y	011790	5000	1893 억	4138683	N	N	53329	N	N
90	20230816	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95300	-2400	5	-2.46	23768387900	247052	56.50	97500	98000	95300	127000	68400	97700	96211.75	11.13	0	-82167	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36088	-52.80	1.82	12	0.65	-1805.00	52311.00	140000	20220812	-31.93	83400	20220930	14.27	122300	-22.08	20230405	84800	12.38	20230104	139500	-31.68	20220816	83400	14.27	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	52824	N	N
91	20230816	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95500	-2200	5	-2.25	20979049500	217810	49.81	97500	98000	95500	127000	68400	97700	96318.09	11.13	0	-69658	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36164	-52.91	1.83	12	0.58	-1805.00	52311.00	140000	20220812	-31.79	83400	20220930	14.51	122300	-21.91	20230405	84800	12.62	20230104	139500	-31.54	20220816	83400	14.51	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
92	20230816	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96000	-1700	5	-1.74	16286655500	168812	38.60	97500	98000	95800	127000	68400	97700	96478.03	11.13	0	-55127	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36354	-53.19	1.84	12	0.45	-1805.00	52311.00	140000	20220812	-31.43	83400	20220930	15.11	122300	-21.50	20230405	84800	13.21	20230104	139500	-31.18	20220816	83400	15.11	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
93	20230816	130251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96100	-1600	5	-1.64	12400276000	128346	29.35	97500	98000	96000	127000	68400	97700	96615.95	11.13	0	-37686	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36391	-53.24	1.84	12	0.34	-1805.00	52311.00	140000	20220812	-31.36	83400	20220930	15.23	122300	-21.42	20230405	84800	13.33	20230104	139500	-31.11	20220816	83400	15.23	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
94	20230816	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96400	-1300	5	-1.33	10621273900	109863	25.12	97500	98000	96000	127000	68400	97700	96677.40	11.13	0	-31925	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36505	-53.41	1.84	12	0.29	-1805.00	52311.00	140000	20220812	-31.14	83400	20220930	15.59	122300	-21.18	20230405	84800	13.68	20230104	139500	-30.90	20220816	83400	15.59	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
95	20230816	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96500	-1200	5	-1.23	8686487900	89798	20.54	97500	98000	96000	127000	68400	97700	96733.59	11.13	0	-28939	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36543	-53.46	1.84	12	0.24	-1805.00	52311.00	140000	20220812	-31.07	83400	20220930	15.71	122300	-21.10	20230405	84800	13.80	20230104	139500	-30.82	20220816	83400	15.71	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
96	20230816	100246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96000	-1700	5	-1.74	6763461200	69835	15.97	97500	98000	96000	127000	68400	97700	96849.10	11.13	0	-21516	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36354	-53.19	1.84	12	0.18	-1805.00	52311.00	140000	20220812	-31.43	83400	20220930	15.11	122300	-21.50	20230405	84800	13.21	20230104	139500	-31.18	20220816	83400	15.11	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
97	20230816	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96900	-800	5	-0.82	569058800	5858	1.34	97500	97500	96700	127000	68400	97700	97141.69	11.13	0	-551	106433	102066	99433	95066	92433	100750	93750	1893	29300	5000	74250	100	1	37868298	36694	-53.68	1.85	12	0.02	-1805.00	52311.00	140000	20220812	-30.79	83400	20220930	16.19	122300	-20.77	20230405	84800	14.27	20230104	139500	-30.54	20220816	83400	16.19	20220930	1.24	Y	011790	5000	1893 억	4213573	N	N	83738	N	N
98	20230814	160247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97700	-6000	5	-5.79	43007310400	435246	55.57	103700	103800	96800	134800	72600	103700	98804.69	11.63	-251	-202640	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	36997	-54.13	1.87	12	1.15	-1805.00	52311.00	140000	20220812	-30.21	83400	20220930	17.15	122300	-20.11	20230405	84800	15.21	20230104	139500	-29.96	20220816	83400	17.15	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	83738	N	N
99	20230814	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97900	-5800	5	-5.59	40649961200	411137	52.49	103700	103800	96800	134800	72600	103700	98863.32	11.63	-251	-196789	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	37073	-54.24	1.87	12	1.09	-1805.00	52311.00	140000	20220812	-30.07	83400	20220930	17.39	122300	-19.95	20230405	84800	15.45	20230104	139500	-29.82	20220816	83400	17.39	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
100	20230814	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97500	-6200	5	-5.98	37644232800	380454	48.57	103700	103800	96800	134800	72600	103700	98936.25	11.63	-251	-185661	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	36922	-54.02	1.86	12	1.00	-1805.00	52311.00	140000	20220812	-30.36	83400	20220930	16.91	122300	-20.28	20230405	84800	14.98	20230104	139500	-30.11	20220816	83400	16.91	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
101	20230814	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98100	-5600	5	-5.40	34581038500	349060	44.56	103700	103800	96800	134800	72600	103700	99059.16	11.63	-251	-173716	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	37149	-54.35	1.88	12	0.92	-1805.00	52311.00	140000	20220812	-29.93	83400	20220930	17.63	122300	-19.79	20230405	84800	15.68	20230104	139500	-29.68	20220816	83400	17.63	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
102	20230814	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97400	-6300	5	-6.08	31395594400	316405	40.39	103700	103800	96800	134800	72600	103700	99215.44	11.63	-251	-154857	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	36884	-53.96	1.86	12	0.84	-1805.00	52311.00	140000	20220812	-30.43	83400	20220930	16.79	122300	-20.36	20230405	84800	14.86	20230104	139500	-30.18	20220816	83400	16.79	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
103	20230814	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97700	-6000	5	-5.79	24505810600	245512	31.34	103700	103800	97600	134800	72600	103700	99803.33	11.63	-251	-111442	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	36997	-54.13	1.87	12	0.65	-1805.00	52311.00	140000	20220812	-30.21	83400	20220930	17.15	122300	-20.11	20230405	84800	15.21	20230104	139500	-29.96	20220816	83400	17.15	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
104	20230814	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98400	-5300	5	-5.11	15086993700	149644	19.10	103700	103800	98300	134800	72600	103700	100804.86	11.63	-251	-58493	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	37262	-54.52	1.88	12	0.40	-1805.00	52311.00	140000	20220812	-29.71	83400	20220930	17.99	122300	-19.54	20230405	84800	16.04	20230104	139500	-29.46	20220816	83400	17.99	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
105	20230814	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103400	-300	5	-0.29	1825088400	17645	2.25	103700	103800	102700	134800	72600	103700	103422.04	11.63	-251	-1148	108966	106332	102866	100232	96766	107650	101550	1893	31100	5000	78810	100	1	37868298	39156	-57.29	1.98	12	0.05	-1805.00	52311.00	140000	20220812	-26.14	83400	20220930	23.98	122300	-15.45	20230405	84800	21.93	20230104	139500	-25.88	20220816	83400	23.98	20220930	1.22	Y	011790	5000	1893 억	4405114	N	N	52962	N	N
106	20230811	160244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103700	6700	2	6.91	80522165900	780998	344.42	99500	105500	99400	126100	67900	97000	103101.09	11.24	-1204	200122	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	39269	-57.45	1.98	12	2.06	-1805.00	52311.00	140000	20220812	-25.93	83400	20220930	24.34	122300	-15.21	20230405	84800	22.29	20230104	140000	-25.93	20220812	83400	24.34	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	52962	N	N
107	20230811	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103800	6800	2	7.01	75717195000	734716	324.01	99500	105500	99400	126100	67900	97000	103056.41	11.24	-1204	192015	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	39307	-57.51	1.98	12	1.94	-1805.00	52311.00	140000	20220812	-25.86	83400	20220930	24.46	122300	-15.13	20230405	84800	22.41	20230104	140000	-25.86	20220812	83400	24.46	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
108	20230811	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	102400	5400	2	5.57	70115227900	680478	300.09	99500	105500	99400	126100	67900	97000	103038.20	11.24	-1204	180314	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	38777	-56.73	1.96	12	1.80	-1805.00	52311.00	140000	20220812	-26.86	83400	20220930	22.78	122300	-16.27	20230405	84800	20.75	20230104	140000	-26.86	20220812	83400	22.78	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
109	20230811	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103300	6300	2	6.49	65074059400	631628	278.54	99500	105500	99400	126100	67900	97000	103025.93	11.24	-1204	172587	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	39118	-57.23	1.97	12	1.67	-1805.00	52311.00	140000	20220812	-26.21	83400	20220930	23.86	122300	-15.54	20230405	84800	21.82	20230104	140000	-26.21	20220812	83400	23.86	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
110	20230811	120243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101900	4900	2	5.05	59775868700	580157	255.85	99500	105500	99400	126100	67900	97000	103033.95	11.24	-1204	147056	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	38588	-56.45	1.95	12	1.53	-1805.00	52311.00	140000	20220812	-27.21	83400	20220930	22.18	122300	-16.68	20230405	84800	20.17	20230104	140000	-27.21	20220812	83400	22.18	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
111	20230811	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101800	4800	2	4.95	55895681400	541852	238.95	99500	105500	99400	126100	67900	97000	103156.73	11.24	-1204	144095	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	38550	-56.40	1.95	12	1.43	-1805.00	52311.00	140000	20220812	-27.29	83400	20220930	22.06	122300	-16.76	20230405	84800	20.05	20230104	140000	-27.29	20220812	83400	22.06	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
112	20230811	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	102800	5800	2	5.98	48704292500	471519	207.94	99500	105500	99400	126100	67900	97000	103292.32	11.24	-1204	137840	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	38929	-56.95	1.97	12	1.25	-1805.00	52311.00	140000	20220812	-26.57	83400	20220930	23.26	122300	-15.94	20230405	84800	21.23	20230104	140000	-26.57	20220812	83400	23.26	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
113	20230811	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101500	4500	2	4.64	4293197300	42756	18.86	99500	101500	99400	126100	67900	97000	100411.57	11.24	-1204	12870	99133	98066	96933	95866	94733	98600	96400	1893	29100	5000	73720	100	1	37868298	38436	-56.23	1.94	12	0.11	-1805.00	52311.00	140000	20220812	-27.50	83400	20220930	21.70	122300	-17.01	20230405	84800	19.69	20230104	140000	-27.50	20220812	83400	21.70	20220930	1.23	Y	011790	5000	1893 억	4256346	N	N	61806	N	N
114	20230810	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97000	-800	5	-0.82	21876720500	225795	83.27	96100	98000	95800	127100	68500	97800	96887.30	11.52	-876	27338	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36732	-53.74	1.85	12	0.60	-1805.00	52311.00	140000	20220812	-30.71	83400	20220930	16.31	122300	-20.69	20230405	84800	14.39	20230104	140000	-30.71	20220812	83400	16.31	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	61795	N	N
115	20230810	150241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97300	-500	5	-0.51	18985456100	196008	72.29	96100	98000	95800	127100	68500	97800	96860.43	11.52	-876	10316	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36846	-53.91	1.86	12	0.52	-1805.00	52311.00	140000	20220812	-30.50	83400	20220930	16.67	122300	-20.44	20230405	84800	14.74	20230104	140000	-30.50	20220812	83400	16.67	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
116	20230810	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97200	-600	5	-0.61	16808385700	173649	64.04	96100	98000	95800	127100	68500	97800	96794.95	11.52	-876	8116	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36808	-53.85	1.86	12	0.46	-1805.00	52311.00	140000	20220812	-30.57	83400	20220930	16.55	122300	-20.52	20230405	84800	14.62	20230104	140000	-30.57	20220812	83400	16.55	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
117	20230810	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97400	-400	5	-0.41	14061594800	145496	53.66	96100	97900	95800	127100	68500	97800	96645.60	11.52	-876	-195	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36884	-53.96	1.86	12	0.38	-1805.00	52311.00	140000	20220812	-30.43	83400	20220930	16.79	122300	-20.36	20230405	84800	14.86	20230104	140000	-30.43	20220812	83400	16.79	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
118	20230810	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97400	-400	5	-0.41	12768543800	132237	48.77	96100	97900	95800	127100	68500	97800	96557.65	11.52	-876	-3163	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36884	-53.96	1.86	12	0.35	-1805.00	52311.00	140000	20220812	-30.43	83400	20220930	16.79	122300	-20.36	20230405	84800	14.86	20230104	140000	-30.43	20220812	83400	16.79	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
119	20230810	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96600	-1200	5	-1.23	10262376800	106491	39.27	96100	97000	95800	127100	68500	97800	96367.95	11.52	-876	-11060	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36581	-53.52	1.85	12	0.28	-1805.00	52311.00	140000	20220812	-31.00	83400	20220930	15.83	122300	-21.01	20230405	84800	13.92	20230104	140000	-31.00	20220812	83400	15.83	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
120	20230810	100243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96700	-1100	5	-1.12	8204347400	85168	31.41	96100	97000	95800	127100	68500	97800	96330.65	11.52	-876	-6864	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36619	-53.57	1.85	12	0.22	-1805.00	52311.00	140000	20220812	-30.93	83400	20220930	15.95	122300	-20.93	20230405	84800	14.03	20230104	140000	-30.93	20220812	83400	15.95	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
121	20230810	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96500	-1300	5	-1.33	749175200	7781	2.87	96100	96600	96100	127100	68500	97800	96274.80	11.52	-876	1543	101133	99466	96933	95266	92733	100300	96100	1893	29300	5000	74320	100	1	37868298	36543	-53.46	1.84	12	0.02	-1805.00	52311.00	140000	20220812	-31.07	83400	20220930	15.71	122300	-21.10	20230405	84800	13.80	20230104	140000	-31.07	20220812	83400	15.71	20220930	1.21	Y	011790	5000	1893 억	4363806	N	N	71764	N	N
122	20230809	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97800	2200	2	2.30	26181671500	270514	82.47	95600	98600	94400	124200	67000	95600	96783.85	11.49	3040	-2715	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	37035	-54.18	1.87	12	0.71	-1805.00	52311.00	141500	20220808	-30.88	83400	20220930	17.27	122300	-20.03	20230405	84800	15.33	20230104	140000	-30.14	20220812	83400	17.27	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	71764	N	N
123	20230809	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97300	1700	2	1.78	23887126100	247035	75.31	95600	98600	94400	124200	67000	95600	96695.36	11.49	3040	-4703	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	36846	-53.91	1.86	12	0.65	-1805.00	52311.00	141500	20220808	-31.24	83400	20220930	16.67	122300	-20.44	20230405	84800	14.74	20230104	140000	-30.50	20220812	83400	16.67	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
124	20230809	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97000	1400	2	1.46	21225944400	219610	66.95	95600	98600	94400	124200	67000	95600	96652.95	11.49	3040	-5233	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	36732	-53.74	1.85	12	0.58	-1805.00	52311.00	141500	20220808	-31.45	83400	20220930	16.31	122300	-20.69	20230405	84800	14.39	20230104	140000	-30.71	20220812	83400	16.31	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
125	20230809	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97200	1600	2	1.67	18083000100	187280	57.09	95600	98600	94400	124200	67000	95600	96556.01	11.49	3040	-7496	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	36808	-53.85	1.86	12	0.49	-1805.00	52311.00	141500	20220808	-31.31	83400	20220930	16.55	122300	-20.52	20230405	84800	14.62	20230104	140000	-30.57	20220812	83400	16.55	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
126	20230809	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97200	1600	2	1.67	16413552400	170113	51.86	95600	98600	94400	124200	67000	95600	96486.23	11.49	3040	-3691	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	36808	-53.85	1.86	12	0.45	-1805.00	52311.00	141500	20220808	-31.31	83400	20220930	16.55	122300	-20.52	20230405	84800	14.62	20230104	140000	-30.57	20220812	83400	16.55	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
127	20230809	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98400	2800	2	2.93	13607371000	141310	43.08	95600	98600	94400	124200	67000	95600	96294.52	11.49	3040	3130	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	37262	-54.52	1.88	12	0.37	-1805.00	52311.00	141500	20220808	-30.46	83400	20220930	17.99	122300	-19.54	20230405	84800	16.04	20230104	140000	-29.71	20220812	83400	17.99	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
128	20230809	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95900	300	2	0.31	6974820600	73118	22.29	95600	96700	94400	124200	67000	95600	95391.26	11.49	3040	-10071	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	36316	-53.13	1.83	12	0.19	-1805.00	52311.00	141500	20220808	-32.23	83400	20220930	14.99	122300	-21.59	20230405	84800	13.09	20230104	140000	-31.50	20220812	83400	14.99	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
129	20230809	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	94600	-1000	5	-1.05	512277500	5390	1.64	95600	95700	94500	124200	67000	95600	95041.17	11.49	3040	-2500	102466	99032	97166	93732	91866	98100	92800	1893	28600	5000	72650	100	1	37868298	35823	-52.41	1.81	12	0.01	-1805.00	52311.00	141500	20220808	-33.14	83400	20220930	13.43	122300	-22.65	20230405	84800	11.56	20230104	140000	-32.43	20220812	83400	13.43	20220930	1.18	Y	011790	5000	1893 억	4349514	N	N	87274	N	N
130	20230808	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95600	-400	5	-0.42	31286117300	321557	141.88	98400	100600	95300	124800	67200	96000	97298.09	11.48	-289	-57839	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	36202	-52.96	1.83	12	0.85	-1805.00	52311.00	141500	20220805	-32.44	83400	20220930	14.63	122300	-21.83	20230405	84800	12.74	20230104	141500	-32.44	20220808	83400	14.63	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	82722	N	N
131	20230808	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95600	-400	5	-0.42	29379990900	301606	133.08	98400	100600	95300	124800	67200	96000	97411.83	11.48	-289	-55687	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	36202	-52.96	1.83	12	0.80	-1805.00	52311.00	141500	20220805	-32.44	83400	20220930	14.63	122300	-21.83	20230405	84800	12.74	20230104	141500	-32.44	20220808	83400	14.63	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
132	20230808	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95500	-500	5	-0.52	24595818600	251532	110.99	98400	100600	95400	124800	67200	96000	97784.05	11.48	-289	-50882	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	36164	-52.91	1.83	12	0.66	-1805.00	52311.00	141500	20220805	-32.51	83400	20220930	14.51	122300	-21.91	20230405	84800	12.62	20230104	141500	-32.51	20220808	83400	14.51	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
133	20230808	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95800	-200	5	-0.21	22022209700	224632	99.12	98400	100600	95500	124800	67200	96000	98036.83	11.48	-289	-38533	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	36278	-53.07	1.83	12	0.59	-1805.00	52311.00	141500	20220805	-32.30	83400	20220930	14.87	122300	-21.67	20230405	84800	12.97	20230104	141500	-32.30	20220808	83400	14.87	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
134	20230808	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96900	900	2	0.94	18531108000	188339	83.10	98400	100600	96800	124800	67200	96000	98392.30	11.48	-289	-21211	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	36694	-53.68	1.85	12	0.50	-1805.00	52311.00	141500	20220805	-31.52	83400	20220930	16.19	122300	-20.77	20230405	84800	14.27	20230104	141500	-31.52	20220808	83400	16.19	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
135	20230808	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97100	1100	2	1.15	16778168200	170297	75.14	98400	100600	97000	124800	67200	96000	98522.98	11.48	-289	-15914	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	36770	-53.80	1.86	12	0.45	-1805.00	52311.00	141500	20220805	-31.38	83400	20220930	16.43	122300	-20.61	20230405	84800	14.50	20230104	141500	-31.38	20220808	83400	16.43	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
136	20230808	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98600	2600	2	2.71	12970264200	131440	58.00	98400	100600	97000	124800	67200	96000	98678.21	11.48	-289	-15074	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	37338	-54.63	1.88	12	0.35	-1805.00	52311.00	141500	20220805	-30.32	83400	20220930	18.23	122300	-19.38	20230405	84800	16.27	20230104	141500	-30.32	20220808	83400	18.23	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
137	20230808	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99800	3800	2	3.96	2742023800	27712	12.23	98400	99800	98000	124800	67200	96000	98947.16	11.48	-289	-2501	101266	98632	97166	94532	93066	97900	93800	1893	28800	5000	72960	100	1	37868298	37793	-55.29	1.91	12	0.07	-1805.00	52311.00	141500	20220805	-29.47	83400	20220930	19.66	122300	-18.40	20230405	84800	17.69	20230104	141500	-29.47	20220808	83400	19.66	20220930	1.17	Y	011790	5000	1893 억	4348517	N	N	38817	N	N
138	20230807	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96000	-2800	5	-2.83	21930785600	226015	119.85	98300	99800	95700	128400	69200	98800	97031.41	11.61	-1047	-59869	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	36354	-53.19	1.84	12	0.60	-1805.00	52311.00	141500	20220804	-32.16	83400	20220930	15.11	122300	-21.50	20230405	84800	13.21	20230104	141500	-32.16	20220808	83400	15.11	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	38817	N	N
139	20230807	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96100	-2700	5	-2.73	19935336400	205235	108.83	98300	99800	95700	128400	69200	98800	97130.88	11.61	-1047	-59873	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	36391	-53.24	1.84	12	0.54	-1805.00	52311.00	141500	20220804	-32.08	83400	20220930	15.23	122300	-21.42	20230405	84800	13.33	20230104	141500	-32.08	20220808	83400	15.23	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
140	20230807	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95800	-3000	5	-3.04	17966942100	184754	97.97	98300	99800	95700	128400	69200	98800	97244.48	11.61	-1047	-52058	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	36278	-53.07	1.83	12	0.49	-1805.00	52311.00	141500	20220804	-32.30	83400	20220930	14.87	122300	-21.67	20230405	84800	12.97	20230104	141500	-32.30	20220808	83400	14.87	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
141	20230807	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96300	-2500	5	-2.53	13847438000	141846	75.21	98300	99800	96100	128400	69200	98800	97619.65	11.61	-1047	-29599	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	36467	-53.35	1.84	12	0.37	-1805.00	52311.00	141500	20220804	-31.94	83400	20220930	15.47	122300	-21.26	20230405	84800	13.56	20230104	141500	-31.94	20220808	83400	15.47	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
142	20230807	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97000	-1800	5	-1.82	11739351700	120031	63.65	98300	99800	96100	128400	69200	98800	97799.26	11.61	-1047	-15941	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	36732	-53.74	1.85	12	0.32	-1805.00	52311.00	141500	20220804	-31.45	83400	20220930	16.31	122300	-20.69	20230405	84800	14.39	20230104	141500	-31.45	20220808	83400	16.31	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
143	20230807	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97000	-1800	5	-1.82	10549405100	107737	57.13	98300	99800	96100	128400	69200	98800	97914.77	11.61	-1047	-12891	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	36732	-53.74	1.85	12	0.28	-1805.00	52311.00	141500	20220804	-31.45	83400	20220930	16.31	122300	-20.69	20230405	84800	14.39	20230104	141500	-31.45	20220808	83400	16.31	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
144	20230807	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98600	-200	5	-0.20	5356917400	54173	28.73	98300	99800	97900	128400	69200	98800	98886.02	11.61	-1047	-1436	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	37338	-54.63	1.88	12	0.14	-1805.00	52311.00	141500	20220804	-30.32	83400	20220930	18.23	122300	-19.38	20230405	84800	16.27	20230104	141500	-30.32	20220808	83400	18.23	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
145	20230807	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98400	-400	5	-0.40	505357800	5135	2.72	98300	98800	98100	128400	69200	98800	98381.09	11.61	-1047	-1076	102266	100532	99066	97332	95866	99800	96600	1893	29600	5000	75080	100	1	37868298	37262	-54.52	1.88	12	0.01	-1805.00	52311.00	141500	20220804	-30.46	83400	20220930	17.99	122300	-19.54	20230405	84800	16.04	20230104	141500	-30.46	20220808	83400	17.99	20220930	1.17	Y	011790	5000	1893 억	4395043	N	N	44077	N	N
146	20230804	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98800	-1000	5	-1.00	18471758800	187616	90.83	99800	100800	97600	129700	69900	99800	98454.79	11.62	-501	-26016	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37414	-54.74	1.89	12	0.50	-1805.00	52311.00	141500	20220804	-30.18	83400	20220930	18.47	122300	-19.22	20230405	84800	16.51	20230104	141500	-30.18	20220804	83400	18.47	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	44077	N	N
147	20230804	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98900	-900	5	-0.90	16302885300	165698	80.22	99800	100800	97600	129700	69900	99800	98389.03	11.62	-501	-18621	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37452	-54.79	1.89	12	0.44	-1805.00	52311.00	141500	20220804	-30.11	83400	20220930	18.59	122300	-19.13	20230405	84800	16.63	20230104	141500	-30.11	20220804	83400	18.59	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
148	20230804	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98300	-1500	5	-1.50	12583586500	127894	61.92	99800	100800	97600	129700	69900	99800	98390.60	11.62	-501	-18482	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37225	-54.46	1.88	12	0.34	-1805.00	52311.00	141500	20220804	-30.53	83400	20220930	17.87	122300	-19.62	20230405	84800	15.92	20230104	141500	-30.53	20220804	83400	17.87	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
149	20230804	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98700	-1100	5	-1.10	10733000200	109101	52.82	99800	100800	97600	129700	69900	99800	98376.55	11.62	-501	-19334	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37376	-54.68	1.89	12	0.29	-1805.00	52311.00	141500	20220804	-30.25	83400	20220930	18.35	122300	-19.30	20230405	84800	16.39	20230104	141500	-30.25	20220804	83400	18.35	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
150	20230804	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98500	-1300	5	-1.30	9515350700	96753	46.84	99800	100800	97600	129700	69900	99800	98346.62	11.62	-501	-21110	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37300	-54.57	1.88	12	0.26	-1805.00	52311.00	141500	20220804	-30.39	83400	20220930	18.11	122300	-19.46	20230405	84800	16.16	20230104	141500	-30.39	20220804	83400	18.11	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
151	20230804	110236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98000	-1800	5	-1.80	7644031300	77648	37.59	99800	100800	97600	129700	69900	99800	98444.42	11.62	-501	-16723	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37111	-54.29	1.87	12	0.21	-1805.00	52311.00	141500	20220804	-30.74	83400	20220930	17.51	122300	-19.87	20230405	84800	15.57	20230104	141500	-30.74	20220804	83400	17.51	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
152	20230804	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98500	-1300	5	-1.30	5441009200	55243	26.75	99800	100800	97600	129700	69900	99800	98491.95	11.62	-501	-16246	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37300	-54.57	1.88	12	0.15	-1805.00	52311.00	141500	20220804	-30.39	83400	20220930	18.11	122300	-19.46	20230405	84800	16.16	20230104	141500	-30.39	20220804	83400	18.11	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
153	20230804	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99300	-500	5	-0.50	657805800	6606	3.20	99800	100800	98900	129700	69900	99800	99576.55	11.62	-501	-3222	102600	101200	99400	98000	96200	100300	97100	1893	29900	5000	75840	100	1	37868298	37603	-55.01	1.90	12	0.02	-1805.00	52311.00	141500	20220804	-29.82	83400	20220930	19.06	122300	-18.81	20230405	84800	17.10	20230104	141500	-29.82	20220804	83400	19.06	20220930	1.14	Y	011790	5000	1893 억	4399311	N	N	19537	N	N
154	20230803	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99800	200	2	0.20	20370993900	205579	72.79	100200	100800	97600	129400	69800	99600	99088.96	11.66	-293	-28396	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37793	-55.29	1.91	12	0.54	-1805.00	52311.00	141500	20220804	-29.47	83400	20220930	19.66	122300	-18.40	20230405	84800	17.69	20230104	141500	-29.47	20220804	83400	19.66	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	19537	N	N
155	20230803	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99400	-200	5	-0.20	17906056200	180856	64.04	100200	100800	97600	129400	69800	99600	99006.67	11.66	-293	-22445	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37641	-55.07	1.90	12	0.48	-1805.00	52311.00	141500	20220804	-29.75	83400	20220930	19.18	122300	-18.72	20230405	84800	17.22	20230104	141500	-29.75	20220804	83400	19.18	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
156	20230803	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99000	-600	5	-0.60	16091200400	162541	57.55	100200	100800	97600	129400	69800	99600	98997.13	11.66	-293	-20016	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37490	-54.85	1.89	12	0.43	-1805.00	52311.00	141500	20220804	-30.04	83400	20220930	18.71	122300	-19.05	20230405	84800	16.75	20230104	141500	-30.04	20220804	83400	18.71	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
157	20230803	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99000	-600	5	-0.60	14825955600	149750	53.02	100200	100800	97600	129400	69800	99600	99004.00	11.66	-293	-20712	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37490	-54.85	1.89	12	0.40	-1805.00	52311.00	141500	20220804	-30.04	83400	20220930	18.71	122300	-19.05	20230405	84800	16.75	20230104	141500	-30.04	20220804	83400	18.71	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
158	20230803	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98500	-1100	5	-1.10	12745176200	128678	45.56	100200	100800	97600	129400	69800	99600	99046.28	11.66	-293	-18014	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37300	-54.57	1.88	12	0.34	-1805.00	52311.00	141500	20220804	-30.39	83400	20220930	18.11	122300	-19.46	20230405	84800	16.16	20230104	141500	-30.39	20220804	83400	18.11	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
159	20230803	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99100	-500	5	-0.50	10999406200	110973	39.29	100200	100800	97600	129400	69800	99600	99117.08	11.66	-293	-19411	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37527	-54.90	1.89	12	0.29	-1805.00	52311.00	141500	20220804	-29.96	83400	20220930	18.82	122300	-18.97	20230405	84800	16.86	20230104	141500	-29.96	20220804	83400	18.82	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
160	20230803	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	100200	600	2	0.60	8505872500	85939	30.43	100200	100800	97600	129400	69800	99600	98974.39	11.66	-293	-19515	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37944	-55.51	1.92	12	0.23	-1805.00	52311.00	141500	20220804	-29.19	83400	20220930	20.14	122300	-18.07	20230405	84800	18.16	20230104	141500	-29.19	20220804	83400	20.14	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
161	20230803	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98700	-900	5	-0.90	1203647000	12087	4.28	100200	100300	98600	129400	69800	99600	99581.68	11.66	-293	-5881	103800	101700	100200	98100	96600	100950	97350	1893	29800	5000	75690	100	1	37868298	37376	-54.68	1.89	12	0.03	-1805.00	52311.00	141500	20220804	-30.25	83400	20220930	18.35	122300	-19.30	20230405	84800	16.39	20230104	141500	-30.25	20220804	83400	18.35	20220930	1.20	Y	011790	5000	1893 억	4415108	N	N	29438	N	N
162	20230802	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99600	-3400	5	-3.30	28118669100	281107	47.57	101000	102300	98700	133900	72100	103000	100027.05	11.95	499	-77595	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	37717	-55.18	1.90	12	0.74	-1805.00	52311.00	141500	20220801	-29.61	83400	20220930	19.42	122300	-18.56	20230405	84800	17.45	20230104	141500	-29.61	20220804	83400	19.42	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	29436	N	N
163	20230802	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99800	-3200	5	-3.11	26478874500	264658	44.79	101000	102300	98700	133900	72100	103000	100047.76	11.95	499	-76256	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	37793	-55.29	1.91	12	0.70	-1805.00	52311.00	141500	20220801	-29.47	83400	20220930	19.66	122300	-18.40	20230405	84800	17.69	20230104	141500	-29.47	20220804	83400	19.66	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
164	20230802	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99400	-3600	5	-3.50	22085096100	220718	37.35	101000	102300	98700	133900	72100	103000	100058.28	11.95	499	-60491	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	37641	-55.07	1.90	12	0.58	-1805.00	52311.00	141500	20220801	-29.75	83400	20220930	19.18	122300	-18.72	20230405	84800	17.22	20230104	141500	-29.75	20220804	83400	19.18	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
165	20230802	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99700	-3300	5	-3.20	18951943300	189117	32.01	101000	102300	99000	133900	72100	103000	100210.63	11.95	499	-52005	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	37755	-55.24	1.91	12	0.50	-1805.00	52311.00	141500	20220801	-29.54	83400	20220930	19.54	122300	-18.48	20230405	84800	17.57	20230104	141500	-29.54	20220804	83400	19.54	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
166	20230802	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99800	-3200	5	-3.11	17138762100	170978	28.94	101000	102300	99000	133900	72100	103000	100237.20	11.95	499	-53536	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	37793	-55.29	1.91	12	0.45	-1805.00	52311.00	141500	20220801	-29.47	83400	20220930	19.66	122300	-18.40	20230405	84800	17.69	20230104	141500	-29.47	20220804	83400	19.66	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
167	20230802	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	99500	-3500	5	-3.40	13462755500	133987	22.68	101000	102300	99200	133900	72100	103000	100475.30	11.95	499	-38588	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	37679	-55.12	1.90	12	0.35	-1805.00	52311.00	141500	20220801	-29.68	83400	20220930	19.30	122300	-18.64	20230405	84800	17.33	20230104	141500	-29.68	20220804	83400	19.30	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
168	20230802	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	100900	-2100	5	-2.04	7561404100	74937	12.68	101000	102300	100100	133900	72100	103000	100899.36	11.95	499	-19503	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	38209	-55.90	1.93	12	0.20	-1805.00	52311.00	141500	20220801	-28.69	83400	20220930	20.98	122300	-17.50	20230405	84800	18.99	20230104	141500	-28.69	20220804	83400	20.98	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
169	20230802	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	100800	-2200	5	-2.14	1247548600	12376	2.09	101000	101400	100100	133900	72100	103000	100777.46	11.95	499	-3596	110933	106966	104033	100066	97133	108950	102050	1893	30900	5000	78280	100	1	37868298	38171	-55.84	1.93	12	0.03	-1805.00	52311.00	141500	20220801	-28.76	83400	20220930	20.86	122300	-17.58	20230405	84800	18.87	20230104	141500	-28.76	20220804	83400	20.86	20220930	1.30	Y	011790	5000	1893 억	4523974	N	N	12378	N	N
170	20230801	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103000	3800	2	3.83	61135529800	588337	143.67	101600	108000	101100	128900	69500	99200	103912.64	11.69	-1981	93480	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	39004	-57.06	1.97	12	1.55	-1805.00	52311.00	141500	20220801	-27.21	83400	20220930	23.50	122300	-15.78	20230405	84800	21.46	20230104	141500	-27.21	20220801	83400	23.50	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	12278	N	N
171	20230801	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	102700	3500	2	3.53	59386786600	571343	139.52	101600	108000	101100	128900	69500	99200	103942.44	11.69	-1981	89332	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	38891	-56.90	1.96	12	1.51	-1805.00	52311.00	141500	20220801	-27.42	83400	20220930	23.14	122300	-16.03	20230405	84800	21.11	20230104	141500	-27.42	20220801	83400	23.14	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N
172	20230801	140237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	102000	2800	2	2.82	56843101400	546587	133.47	101600	108000	101100	128900	69500	99200	103996.44	11.69	-1981	89130	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	38626	-56.51	1.95	12	1.44	-1805.00	52311.00	141500	20220801	-27.92	83400	20220930	22.30	122300	-16.60	20230405	84800	20.28	20230104	141500	-27.92	20220801	83400	22.30	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N
173	20230801	130232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103300	4100	2	4.13	49980803400	479360	117.06	101600	108000	101100	128900	69500	99200	104265.69	11.69	-1981	90121	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	39118	-57.23	1.97	12	1.27	-1805.00	52311.00	141500	20220801	-27.00	83400	20220930	23.86	122300	-15.54	20230405	84800	21.82	20230104	141500	-27.00	20220801	83400	23.86	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N
174	20230801	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104100	4900	2	4.94	45939792400	440431	107.55	101600	108000	101100	128900	69500	99200	104306.45	11.69	-1981	96234	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	39421	-57.67	1.99	12	1.16	-1805.00	52311.00	141500	20220801	-26.43	83400	20220930	24.82	122300	-14.88	20230405	84800	22.76	20230104	141500	-26.43	20220801	83400	24.82	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N
175	20230801	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103800	4600	2	4.64	42472651600	407032	99.39	101600	108000	101100	128900	69500	99200	104347.21	11.69	-1981	99213	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	39307	-57.51	1.98	12	1.07	-1805.00	52311.00	141500	20220801	-26.64	83400	20220930	24.46	122300	-15.13	20230405	84800	22.41	20230104	141500	-26.64	20220801	83400	24.46	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N
176	20230801	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107600	8400	2	8.47	31766096100	305729	74.66	101600	108000	101100	128900	69500	99200	103902.79	11.69	-1981	94880	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	40746	-59.61	2.06	12	0.81	-1805.00	52311.00	141500	20220801	-23.96	83400	20220930	29.02	122300	-12.02	20230405	84800	26.89	20230104	141500	-23.96	20220801	83400	29.02	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N
177	20230801	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101500	2300	2	2.32	1913551900	18837	4.60	101600	101800	101100	128900	69500	99200	101584.75	11.69	-1981	-506	104400	101800	98700	96100	93000	103100	97400	1893	29700	5000	75390	100	1	37868298	38436	-56.23	1.94	12	0.05	-1805.00	52311.00	141500	20220801	-28.27	83400	20220930	21.70	122300	-17.01	20230405	84800	19.69	20230104	141500	-28.27	20220801	83400	21.70	20220930	1.26	Y	011790	5000	1893 억	4425284	N	N	35970	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History