KissMeData/298020/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161118,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,331000,4500,2,1.38,4259317000,12935,202.74,327000,331500,326500,424000,229000,326500,329285.27,9.88,0,-2019,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14325,123.60,1.17,12,0.30,2678.00,283214.00,473000,20230223,-30.02,258500,20220927,28.05,473000,-30.02,20230223,309000,7.12,20230817,473000,-30.02,20230223,258500,28.05,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,1730,N,00,N
20230831,151416,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,329000,2500,2,0.77,3455095000,10504,164.64,327000,331500,326500,424000,229000,326500,328931.36,9.88,0,-2216,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14238,122.85,1.16,12,0.24,2678.00,283214.00,473000,20230223,-30.44,258500,20220927,27.27,473000,-30.44,20230223,309000,6.47,20230817,473000,-30.44,20230223,258500,27.27,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230831,141534,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,329000,2500,2,0.77,2927920500,8900,139.50,327000,331500,326500,424000,229000,326500,328979.83,9.88,0,-1764,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14238,122.85,1.16,12,0.21,2678.00,283214.00,473000,20230223,-30.44,258500,20220927,27.27,473000,-30.44,20230223,309000,6.47,20230817,473000,-30.44,20230223,258500,27.27,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230831,131454,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328500,2000,2,0.61,2470151000,7506,117.65,327000,331500,326500,424000,229000,326500,329090.19,9.88,0,-1199,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14216,122.67,1.16,12,0.17,2678.00,283214.00,473000,20230223,-30.55,258500,20220927,27.08,473000,-30.55,20230223,309000,6.31,20230817,473000,-30.55,20230223,258500,27.08,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230831,121548,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328000,1500,2,0.46,2151198500,6534,102.41,327000,331500,326500,424000,229000,326500,329231.48,9.88,0,-698,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14195,122.48,1.16,12,0.15,2678.00,283214.00,473000,20230223,-30.66,258500,20220927,26.89,473000,-30.66,20230223,309000,6.15,20230817,473000,-30.66,20230223,258500,26.89,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230831,112021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328500,2000,2,0.61,1856119000,5636,88.34,327000,331500,326500,424000,229000,326500,329332.68,9.88,0,-223,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14216,122.67,1.16,12,0.13,2678.00,283214.00,473000,20230223,-30.55,258500,20220927,27.08,473000,-30.55,20230223,309000,6.31,20230817,473000,-30.55,20230223,258500,27.08,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230831,101639,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328500,2000,2,0.61,1410637000,4281,67.10,327000,331500,326500,424000,229000,326500,329511.10,9.88,0,42,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14216,122.67,1.16,12,0.10,2678.00,283214.00,473000,20230223,-30.55,258500,20220927,27.08,473000,-30.55,20230223,309000,6.31,20230817,473000,-30.55,20230223,258500,27.08,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230831,091505,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328000,1500,2,0.46,336835500,1027,16.10,327000,329000,326500,424000,229000,326500,327980.04,9.88,0,16,329833,328166,326333,324666,322833,328250,324750,216,97500,5000,248140,500,1,4327682,14195,122.48,1.16,12,0.02,2678.00,283214.00,473000,20230223,-30.66,258500,20220927,26.89,473000,-30.66,20230223,309000,6.15,20230817,473000,-30.66,20230223,258500,26.89,20220927,1.28,Y,298020,5000,216 억,,427467,N,N,607,N,00,N
20230830,161123,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326500,2000,2,0.62,2073943000,6364,75.78,326500,328000,324500,421500,227500,324500,325883.14,9.94,0,781,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14130,121.92,1.15,12,0.15,2678.00,283214.00,473000,20230223,-30.97,258500,20220927,26.31,473000,-30.97,20230223,309000,5.66,20230817,473000,-30.97,20230223,258500,26.31,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,607,N,00,N
20230830,151350,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326000,1500,2,0.46,1732691000,5319,63.34,326500,328000,324500,421500,227500,324500,325755.03,9.94,0,550,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14108,121.73,1.15,12,0.12,2678.00,283214.00,473000,20230223,-31.08,258500,20220927,26.11,473000,-31.08,20230223,309000,5.50,20230817,473000,-31.08,20230223,258500,26.11,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230830,141444,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325500,1000,2,0.31,1449701000,4450,52.99,326500,328000,324500,421500,227500,324500,325775.51,9.94,0,302,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14087,121.55,1.15,12,0.10,2678.00,283214.00,473000,20230223,-31.18,258500,20220927,25.92,473000,-31.18,20230223,309000,5.34,20230817,473000,-31.18,20230223,258500,25.92,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230830,131437,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325500,1000,2,0.31,1218730000,3740,44.53,326500,328000,324500,421500,227500,324500,325863.64,9.94,0,201,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14087,121.55,1.15,12,0.09,2678.00,283214.00,473000,20230223,-31.18,258500,20220927,25.92,473000,-31.18,20230223,309000,5.34,20230817,473000,-31.18,20230223,258500,25.92,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230830,121448,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326000,1500,2,0.46,1077270500,3305,39.35,326500,328000,324500,421500,227500,324500,325951.74,9.94,0,172,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14108,121.73,1.15,12,0.08,2678.00,283214.00,473000,20230223,-31.08,258500,20220927,26.11,473000,-31.08,20230223,309000,5.50,20230817,473000,-31.08,20230223,258500,26.11,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230830,112006,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326000,1500,2,0.46,793887500,2435,28.99,326500,328000,324500,421500,227500,324500,326031.83,9.94,0,414,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14108,121.73,1.15,12,0.06,2678.00,283214.00,473000,20230223,-31.08,258500,20220927,26.11,473000,-31.08,20230223,309000,5.50,20230817,473000,-31.08,20230223,258500,26.11,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230830,101536,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325500,1000,2,0.31,632943500,1941,23.11,326500,328000,324500,421500,227500,324500,326091.45,9.94,0,198,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14087,121.55,1.15,12,0.04,2678.00,283214.00,473000,20230223,-31.18,258500,20220927,25.92,473000,-31.18,20230223,309000,5.34,20230817,473000,-31.18,20230223,258500,25.92,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230830,091435,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325000,500,2,0.15,237289000,726,8.64,326500,328000,325000,421500,227500,324500,326844.35,9.94,0,22,332166,328332,325166,321332,318166,326750,319750,216,97000,5000,246620,500,1,4327682,14065,121.36,1.15,12,0.02,2678.00,283214.00,473000,20230223,-31.29,258500,20220927,25.73,473000,-31.29,20230223,309000,5.18,20230817,473000,-31.29,20230223,258500,25.73,20220927,1.33,Y,298020,5000,216 억,,430326,N,N,615,N,00,N
20230829,161117,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,324500,-500,5,-0.15,2719486500,8393,39.99,325000,329000,322000,422500,227500,325000,324018.18,9.96,0,878,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,14043,121.17,1.15,12,0.19,2678.00,283214.00,473000,20230223,-31.40,258500,20220927,25.53,473000,-31.40,20230223,309000,5.02,20230817,473000,-31.40,20230223,258500,25.53,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,611,N,00,N
20230829,151358,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,322500,-2500,5,-0.77,2530725500,7810,37.21,325000,329000,322500,422500,227500,325000,324036.56,9.96,0,648,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,13957,120.43,1.14,12,0.18,2678.00,283214.00,473000,20230223,-31.82,258500,20220927,24.76,473000,-31.82,20230223,309000,4.37,20230817,473000,-31.82,20230223,258500,24.76,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230829,141540,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,323000,-2000,5,-0.62,2088796000,6442,30.69,325000,329000,322500,422500,227500,325000,324246.51,9.96,0,147,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,13978,120.61,1.14,12,0.15,2678.00,283214.00,473000,20230223,-31.71,258500,20220927,24.95,473000,-31.71,20230223,309000,4.53,20230817,473000,-31.71,20230223,258500,24.95,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230829,131432,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,323500,-1500,5,-0.46,1630503000,5024,23.94,325000,329000,323000,422500,227500,325000,324542.79,9.96,0,-173,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,14000,120.80,1.14,12,0.12,2678.00,283214.00,473000,20230223,-31.61,258500,20220927,25.15,473000,-31.61,20230223,309000,4.69,20230817,473000,-31.61,20230223,258500,25.15,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230829,121534,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,324500,-500,5,-0.15,1395110500,4297,20.47,325000,329000,323000,422500,227500,325000,324670.82,9.96,0,-171,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,14043,121.17,1.15,12,0.10,2678.00,283214.00,473000,20230223,-31.40,258500,20220927,25.53,473000,-31.40,20230223,309000,5.02,20230817,473000,-31.40,20230223,258500,25.53,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230829,112230,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,323500,-1500,5,-0.46,1204574500,3709,17.67,325000,329000,323000,422500,227500,325000,324770.69,9.96,0,-75,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,14000,120.80,1.14,12,0.09,2678.00,283214.00,473000,20230223,-31.61,258500,20220927,25.15,473000,-31.61,20230223,309000,4.69,20230817,473000,-31.61,20230223,258500,25.15,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230829,101630,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325500,500,2,0.15,796297500,2450,11.67,325000,329000,323000,422500,227500,325000,325019.39,9.96,0,287,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,14087,121.55,1.15,12,0.06,2678.00,283214.00,473000,20230223,-31.18,258500,20220927,25.92,473000,-31.18,20230223,309000,5.34,20230817,473000,-31.18,20230223,258500,25.92,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230829,091058,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326500,1500,2,0.46,143890500,441,2.10,325000,329000,324000,422500,227500,325000,326282.31,9.96,0,-38,335666,330332,323666,318332,311666,333000,321000,216,97500,5000,247000,500,1,4327682,14130,121.92,1.15,12,0.01,2678.00,283214.00,473000,20230223,-30.97,258500,20220927,26.31,473000,-30.97,20230223,309000,5.66,20230817,473000,-30.97,20230223,258500,26.31,20220927,1.30,Y,298020,5000,216 억,,430959,N,N,424,N,00,N
20230828,161044,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325000,11000,2,3.50,6815590500,20972,190.93,317000,329000,317000,408000,220000,314000,324985.24,9.66,0,11156,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14065,121.36,1.15,12,0.48,2678.00,283214.00,473000,20230223,-31.29,258500,20220927,25.73,473000,-31.29,20230223,309000,5.18,20230817,473000,-31.29,20230223,258500,25.73,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,424,N,00,N
20230828,151054,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325000,11000,2,3.50,6476300500,19928,181.43,317000,329000,317000,408000,220000,314000,324984.97,9.66,0,10841,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14065,121.36,1.15,12,0.46,2678.00,283214.00,473000,20230223,-31.29,258500,20220927,25.73,473000,-31.29,20230223,309000,5.18,20230817,473000,-31.29,20230223,258500,25.73,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230828,141057,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326000,12000,2,3.82,5905225000,18170,165.42,317000,329000,317000,408000,220000,314000,324998.62,9.66,0,10142,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14108,121.73,1.15,12,0.42,2678.00,283214.00,473000,20230223,-31.08,258500,20220927,26.11,473000,-31.08,20230223,309000,5.50,20230817,473000,-31.08,20230223,258500,26.11,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230828,131106,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326500,12500,2,3.98,5326343000,16392,149.24,317000,329000,317000,408000,220000,314000,324935.52,9.66,0,9360,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14130,121.92,1.15,12,0.38,2678.00,283214.00,473000,20230223,-30.97,258500,20220927,26.31,473000,-30.97,20230223,309000,5.66,20230817,473000,-30.97,20230223,258500,26.31,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230828,121057,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326000,12000,2,3.82,4701736000,14474,131.77,317000,329000,317000,408000,220000,314000,324840.13,9.66,0,8562,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14108,121.73,1.15,12,0.33,2678.00,283214.00,473000,20230223,-31.08,258500,20220927,26.11,473000,-31.08,20230223,309000,5.50,20230817,473000,-31.08,20230223,258500,26.11,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230828,111053,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,327000,13000,2,4.14,4095645000,12619,114.89,317000,329000,317000,408000,220000,314000,324561.77,9.66,0,7779,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14152,122.11,1.15,12,0.29,2678.00,283214.00,473000,20230223,-30.87,258500,20220927,26.50,473000,-30.87,20230223,309000,5.83,20230817,473000,-30.87,20230223,258500,26.50,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230828,101042,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,326500,12500,2,3.98,3118952000,9636,87.73,317000,329000,317000,408000,220000,314000,323677.04,9.66,0,5935,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,14130,121.92,1.15,12,0.22,2678.00,283214.00,473000,20230223,-30.97,258500,20220927,26.31,473000,-30.97,20230223,309000,5.66,20230817,473000,-30.97,20230223,258500,26.31,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230828,091056,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318000,4000,2,1.27,323347000,1014,9.23,317000,321000,317000,408000,220000,314000,318882.64,9.66,0,454,320666,317332,314166,310832,307666,315750,309250,216,94000,5000,238640,500,1,4327682,13762,118.75,1.12,12,0.02,2678.00,283214.00,473000,20230223,-32.77,258500,20220927,23.02,473000,-32.77,20230223,309000,2.91,20230817,473000,-32.77,20230223,258500,23.02,20220927,1.30,Y,298020,5000,216 억,,418000,N,N,459,N,00,N
20230825,161048,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314000,-5500,5,-1.72,3432559000,10953,83.24,316000,317500,311000,415000,224000,319500,313384.87,9.61,0,2339,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13589,117.25,1.11,12,0.25,2678.00,283214.00,473000,20230223,-33.62,258500,20220927,21.47,473000,-33.62,20230223,309000,1.62,20230817,473000,-33.62,20230223,258500,21.47,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,459,N,00,N
20230825,151055,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312000,-7500,5,-2.35,3262576500,10411,79.12,316000,317500,311000,415000,224000,319500,313373.70,9.61,0,2208,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13502,116.50,1.10,12,0.24,2678.00,283214.00,473000,20230223,-34.04,258500,20220927,20.70,473000,-34.04,20230223,309000,0.97,20230817,473000,-34.04,20230223,258500,20.70,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230825,141053,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312000,-7500,5,-2.35,2323725000,7400,56.24,316000,317500,311500,415000,224000,319500,314011.70,9.61,0,1206,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13502,116.50,1.10,12,0.17,2678.00,283214.00,473000,20230223,-34.04,258500,20220927,20.70,473000,-34.04,20230223,309000,0.97,20230817,473000,-34.04,20230223,258500,20.70,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230825,131048,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315000,-4500,5,-1.41,1374891500,4365,33.17,316000,317500,313500,415000,224000,319500,314973.61,9.61,0,970,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13632,117.63,1.11,12,0.10,2678.00,283214.00,473000,20230223,-33.40,258500,20220927,21.86,473000,-33.40,20230223,309000,1.94,20230817,473000,-33.40,20230223,258500,21.86,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230825,121050,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314500,-5000,5,-1.56,1255961500,3987,30.30,316000,317500,313500,415000,224000,319500,315006.28,9.61,0,883,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13611,117.44,1.11,12,0.09,2678.00,283214.00,473000,20230223,-33.51,258500,20220927,21.66,473000,-33.51,20230223,309000,1.78,20230817,473000,-33.51,20230223,258500,21.66,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230825,111049,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314500,-5000,5,-1.56,938582000,2977,22.62,316000,317500,314000,415000,224000,319500,315267.85,9.61,0,894,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13611,117.44,1.11,12,0.07,2678.00,283214.00,473000,20230223,-33.51,258500,20220927,21.66,473000,-33.51,20230223,309000,1.78,20230817,473000,-33.51,20230223,258500,21.66,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230825,101055,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315500,-4000,5,-1.25,570920000,1809,13.75,316000,317500,314000,415000,224000,319500,315584.63,9.61,0,592,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13654,117.81,1.11,12,0.04,2678.00,283214.00,473000,20230223,-33.30,258500,20220927,22.05,473000,-33.30,20230223,309000,2.10,20230817,473000,-33.30,20230223,258500,22.05,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230825,091047,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,316000,-3500,5,-1.10,106624000,338,2.57,316000,317000,314000,415000,224000,319500,315370.09,9.61,0,70,325500,322500,317000,314000,308500,324000,315500,216,95500,5000,242820,500,1,4327682,13675,118.00,1.12,12,0.01,2678.00,283214.00,473000,20230223,-33.19,258500,20220927,22.24,473000,-33.19,20230223,309000,2.27,20230817,473000,-33.19,20230223,258500,22.24,20220927,1.30,Y,298020,5000,216 억,,415926,N,N,477,N,00,N
20230824,161043,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319500,2500,2,0.79,4147533000,13149,170.79,317500,320000,311500,412000,222000,317000,315425.00,9.50,0,4719,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13827,119.31,1.13,12,0.30,2678.00,283214.00,473000,20230223,-32.45,258500,20220927,23.60,473000,-32.45,20230223,309000,3.40,20230817,473000,-32.45,20230223,258500,23.60,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,477,N,00,N
20230824,151040,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318000,1000,2,0.32,3692663500,11724,152.28,317500,318000,311500,412000,222000,317000,314966.01,9.50,0,4176,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13762,118.75,1.12,12,0.27,2678.00,283214.00,473000,20230223,-32.77,258500,20220927,23.02,473000,-32.77,20230223,309000,2.91,20230817,473000,-32.77,20230223,258500,23.02,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230824,141042,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315500,-1500,5,-0.47,2998332500,9537,123.87,317500,318000,311500,412000,222000,317000,314389.21,9.50,0,3063,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13654,117.81,1.11,12,0.22,2678.00,283214.00,473000,20230223,-33.30,258500,20220927,22.05,473000,-33.30,20230223,309000,2.10,20230817,473000,-33.30,20230223,258500,22.05,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230824,131045,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317000,0,3,0.00,2606827000,8298,107.78,317500,318000,311500,412000,222000,317000,314150.90,9.50,0,2250,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13719,118.37,1.12,12,0.19,2678.00,283214.00,473000,20230223,-32.98,258500,20220927,22.63,473000,-32.98,20230223,309000,2.59,20230817,473000,-32.98,20230223,258500,22.63,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230824,121048,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314500,-2500,5,-0.79,2235980000,7124,92.53,317500,318000,311500,412000,222000,317000,313865.37,9.50,0,1388,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13611,117.44,1.11,12,0.16,2678.00,283214.00,473000,20230223,-33.51,258500,20220927,21.66,473000,-33.51,20230223,309000,1.78,20230817,473000,-33.51,20230223,258500,21.66,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230824,111043,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315000,-2000,5,-0.63,1901008500,6061,78.72,317500,318000,311500,412000,222000,317000,313645.46,9.50,0,739,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13632,117.63,1.11,12,0.14,2678.00,283214.00,473000,20230223,-33.40,258500,20220927,21.86,473000,-33.40,20230223,309000,1.94,20230817,473000,-33.40,20230223,258500,21.86,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230824,101039,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312500,-4500,5,-1.42,1190232000,3789,49.21,317500,318000,312000,412000,222000,317000,314127.51,9.50,0,-270,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13524,116.69,1.10,12,0.09,2678.00,283214.00,473000,20230223,-33.93,258500,20220927,20.89,473000,-33.93,20230223,309000,1.13,20230817,473000,-33.93,20230223,258500,20.89,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230824,091043,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315500,-1500,5,-0.47,210294000,665,8.64,317500,318000,314500,412000,222000,317000,316230.42,9.50,0,-166,328666,322832,318666,312832,308666,320750,310750,216,95000,5000,240920,500,1,4327682,13654,117.81,1.11,12,0.02,2678.00,283214.00,473000,20230223,-33.30,258500,20220927,22.05,473000,-33.30,20230223,309000,2.10,20230817,473000,-33.30,20230223,258500,22.05,20220927,1.30,Y,298020,5000,216 억,,411218,N,N,351,N,00,N
20230823,161038,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317000,-3500,5,-1.09,2442427500,7668,59.36,319500,324500,314500,416500,224500,320500,318525.69,9.49,0,-880,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13719,118.37,1.12,12,0.18,2678.00,283214.00,473000,20230223,-32.98,258500,20220927,22.63,473000,-32.98,20230223,309000,2.59,20230817,473000,-32.98,20230223,258500,22.63,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,351,N,00,N
20230823,151036,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314500,-6000,5,-1.87,2346167000,7364,57.01,319500,324500,314500,416500,224500,320500,318599.54,9.49,0,-1059,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13611,117.44,1.11,12,0.17,2678.00,283214.00,473000,20230223,-33.51,258500,20220927,21.66,473000,-33.51,20230223,309000,1.78,20230817,473000,-33.51,20230223,258500,21.66,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230823,141045,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318500,-2000,5,-0.62,1391521500,4346,33.65,319500,324500,316000,416500,224500,320500,320184.42,9.49,0,-200,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13784,118.93,1.12,12,0.10,2678.00,283214.00,473000,20230223,-32.66,258500,20220927,23.21,473000,-32.66,20230223,309000,3.07,20230817,473000,-32.66,20230223,258500,23.21,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230823,131035,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318500,-2000,5,-0.62,1151105500,3591,27.80,319500,324500,316000,416500,224500,320500,320552.91,9.49,0,-115,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13784,118.93,1.12,12,0.08,2678.00,283214.00,473000,20230223,-32.66,258500,20220927,23.21,473000,-32.66,20230223,309000,3.07,20230817,473000,-32.66,20230223,258500,23.21,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230823,121044,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319500,-1000,5,-0.31,998502500,3113,24.10,319500,324500,316000,416500,224500,320500,320752.49,9.49,0,-43,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13827,119.31,1.13,12,0.07,2678.00,283214.00,473000,20230223,-32.45,258500,20220927,23.60,473000,-32.45,20230223,309000,3.40,20230817,473000,-32.45,20230223,258500,23.60,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230823,111038,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,320500,0,3,0.00,806239500,2512,19.45,319500,324500,316000,416500,224500,320500,320955.21,9.49,0,224,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13870,119.68,1.13,12,0.06,2678.00,283214.00,473000,20230223,-32.24,258500,20220927,23.98,473000,-32.24,20230223,309000,3.72,20230817,473000,-32.24,20230223,258500,23.98,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230823,101038,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,324000,3500,2,1.09,585574000,1826,14.14,319500,324500,316000,416500,224500,320500,320686.75,9.49,0,145,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,14022,120.99,1.14,12,0.04,2678.00,283214.00,473000,20230223,-31.50,258500,20220927,25.34,473000,-31.50,20230223,309000,4.85,20230817,473000,-31.50,20230223,258500,25.34,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230823,091047,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318500,-2000,5,-0.62,134567500,423,3.27,319500,319500,316000,416500,224500,320500,318126.48,9.49,0,-30,328500,324500,321000,317000,313500,322750,315250,216,96000,5000,243580,500,1,4327682,13784,118.93,1.12,12,0.01,2678.00,283214.00,473000,20230223,-32.66,258500,20220927,23.21,473000,-32.66,20230223,309000,3.07,20230817,473000,-32.66,20230223,258500,23.21,20220927,1.30,Y,298020,5000,216 억,,410576,N,N,1212,N,00,N
20230822,161033,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,320500,-1500,5,-0.47,4129436500,12891,125.79,322500,325000,317500,418500,225500,322000,320334.59,9.37,0,4651,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13870,119.68,1.13,12,0.30,2678.00,283214.00,473000,20230223,-32.24,258500,20220927,23.98,473000,-32.24,20230223,309000,3.72,20230817,473000,-32.24,20230223,258500,23.98,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,1208,N,00,N
20230822,151033,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318000,-4000,5,-1.24,3748887500,11701,114.18,322500,325000,317500,418500,225500,322000,320390.21,9.37,0,4701,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13762,118.75,1.12,12,0.27,2678.00,283214.00,473000,20230223,-32.77,258500,20220927,23.02,473000,-32.77,20230223,309000,2.91,20230817,473000,-32.77,20230223,258500,23.02,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230822,141033,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319500,-2500,5,-0.78,2629372500,8187,79.89,322500,325000,319000,418500,225500,322000,321164.24,9.37,0,2820,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13827,119.31,1.13,12,0.19,2678.00,283214.00,473000,20230223,-32.45,258500,20220927,23.60,473000,-32.45,20230223,309000,3.40,20230817,473000,-32.45,20230223,258500,23.60,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230822,131031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,321000,-1000,5,-0.31,2012208000,6259,61.08,322500,325000,319000,418500,225500,322000,321490.25,9.37,0,2121,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13892,119.87,1.13,12,0.14,2678.00,283214.00,473000,20230223,-32.14,258500,20220927,24.18,473000,-32.14,20230223,309000,3.88,20230817,473000,-32.14,20230223,258500,24.18,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230822,121017,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,322000,0,3,0.00,1583290500,4927,48.08,322500,325000,319000,418500,225500,322000,321349.68,9.37,0,1269,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13935,120.24,1.14,12,0.11,2678.00,283214.00,473000,20230223,-31.92,258500,20220927,24.56,473000,-31.92,20230223,309000,4.21,20230817,473000,-31.92,20230223,258500,24.56,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230822,111030,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,321000,-1000,5,-0.31,1211599000,3770,36.79,322500,325000,319000,418500,225500,322000,321378.88,9.37,0,539,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13892,119.87,1.13,12,0.09,2678.00,283214.00,473000,20230223,-32.14,258500,20220927,24.18,473000,-32.14,20230223,309000,3.88,20230817,473000,-32.14,20230223,258500,24.18,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230822,101028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,320500,-1500,5,-0.47,685677500,2131,20.79,322500,325000,319000,418500,225500,322000,321763.15,9.37,0,-151,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13870,119.68,1.13,12,0.05,2678.00,283214.00,473000,20230223,-32.24,258500,20220927,23.98,473000,-32.24,20230223,309000,3.72,20230817,473000,-32.24,20230223,258500,23.98,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230822,091026,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,320000,-2000,5,-0.62,170566500,529,5.16,322500,325000,319500,418500,225500,322000,322432.77,9.37,0,-188,331333,326666,321833,317166,312333,329000,319500,216,96500,5000,244720,500,1,4327682,13849,119.49,1.13,12,0.01,2678.00,283214.00,473000,20230223,-32.35,258500,20220927,23.79,473000,-32.35,20230223,309000,3.56,20230817,473000,-32.35,20230223,258500,23.79,20220927,1.32,Y,298020,5000,216 억,,405439,N,N,492,N,00,N
20230821,161025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,322000,2500,2,0.78,3287553000,10206,96.87,320000,326500,317000,415000,224000,319500,322119.68,9.45,0,-292,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13935,120.24,1.14,12,0.24,2678.00,283214.00,473000,20230223,-31.92,258500,20220927,24.56,473000,-31.92,20230223,309000,4.21,20230817,473000,-31.92,20230223,258500,24.56,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,492,N,00,N
20230821,151032,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,322000,2500,2,0.78,3015391500,9361,88.85,320000,326500,317000,415000,224000,319500,322122.80,9.45,0,-769,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13935,120.24,1.14,12,0.22,2678.00,283214.00,473000,20230223,-31.92,258500,20220927,24.56,473000,-31.92,20230223,309000,4.21,20230817,473000,-31.92,20230223,258500,24.56,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230821,141027,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,323000,3500,2,1.10,2405322000,7464,70.84,320000,326500,317000,415000,224000,319500,322256.43,9.45,0,-96,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13978,120.61,1.14,12,0.17,2678.00,283214.00,473000,20230223,-31.71,258500,20220927,24.95,473000,-31.71,20230223,309000,4.53,20230817,473000,-31.71,20230223,258500,24.95,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230821,131039,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,322500,3000,2,0.94,2105995500,6537,62.04,320000,326500,317000,415000,224000,319500,322165.44,9.45,0,-56,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13957,120.43,1.14,12,0.15,2678.00,283214.00,473000,20230223,-31.82,258500,20220927,24.76,473000,-31.82,20230223,309000,4.37,20230817,473000,-31.82,20230223,258500,24.76,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230821,121036,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,323000,3500,2,1.10,1859910500,5775,54.81,320000,326500,317000,415000,224000,319500,322062.42,9.45,0,-35,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13978,120.61,1.14,12,0.13,2678.00,283214.00,473000,20230223,-31.71,258500,20220927,24.95,473000,-31.71,20230223,309000,4.53,20230817,473000,-31.71,20230223,258500,24.95,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230821,111027,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,321000,1500,2,0.47,1596174500,4955,47.03,320000,326500,317000,415000,224000,319500,322134.11,9.45,0,-46,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13892,119.87,1.13,12,0.11,2678.00,283214.00,473000,20230223,-32.14,258500,20220927,24.18,473000,-32.14,20230223,309000,3.88,20230817,473000,-32.14,20230223,258500,24.18,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230821,101025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,324000,4500,2,1.41,1130129500,3506,33.28,320000,326500,317000,415000,224000,319500,322341.56,9.45,0,453,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,14022,120.99,1.14,12,0.08,2678.00,283214.00,473000,20230223,-31.50,258500,20220927,25.34,473000,-31.50,20230223,309000,4.85,20230817,473000,-31.50,20230223,258500,25.34,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230821,091036,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318500,-1000,5,-0.31,179769000,562,5.33,320000,322500,317000,415000,224000,319500,319873.67,9.45,0,-157,326166,322832,316666,313332,307166,324500,315000,216,95500,5000,242820,500,1,4327682,13784,118.93,1.12,12,0.01,2678.00,283214.00,473000,20230223,-32.66,258500,20220927,23.21,473000,-32.66,20230223,309000,3.07,20230817,473000,-32.66,20230223,258500,23.21,20220927,1.32,Y,298020,5000,216 억,,409075,N,N,1364,N,00,N
20230818,161026,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319500,3000,2,0.95,3300779000,10408,74.25,313500,320000,310500,411000,222000,316500,317138.19,9.45,0,1208,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13827,119.31,1.13,12,0.24,2678.00,283214.00,473000,20230223,-32.45,258500,20220927,23.60,473000,-32.45,20230223,309000,3.40,20230817,473000,-32.45,20230223,258500,23.60,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,1360,N,00,N
20230818,151017,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317500,1000,2,0.32,2854175000,9008,64.26,313500,320000,310500,411000,222000,316500,316848.91,9.45,0,995,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13740,118.56,1.12,12,0.21,2678.00,283214.00,473000,20230223,-32.88,258500,20220927,22.82,473000,-32.88,20230223,309000,2.75,20230817,473000,-32.88,20230223,258500,22.82,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230818,141026,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317500,1000,2,0.32,2424380500,7652,54.59,313500,320000,310500,411000,222000,316500,316829.65,9.45,0,1091,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13740,118.56,1.12,12,0.18,2678.00,283214.00,473000,20230223,-32.88,258500,20220927,22.82,473000,-32.88,20230223,309000,2.75,20230817,473000,-32.88,20230223,258500,22.82,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230818,131018,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319500,3000,2,0.95,1903316500,6016,42.92,313500,320000,310500,411000,222000,316500,316375.75,9.45,0,972,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13827,119.31,1.13,12,0.14,2678.00,283214.00,473000,20230223,-32.45,258500,20220927,23.60,473000,-32.45,20230223,309000,3.40,20230817,473000,-32.45,20230223,258500,23.60,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230818,121029,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318500,2000,2,0.63,1579101500,4998,35.65,313500,320000,310500,411000,222000,316500,315946.68,9.45,0,822,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13784,118.93,1.12,12,0.12,2678.00,283214.00,473000,20230223,-32.66,258500,20220927,23.21,473000,-32.66,20230223,309000,3.07,20230817,473000,-32.66,20230223,258500,23.21,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230818,111021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319000,2500,2,0.79,1136480000,3608,25.74,313500,320000,310500,411000,222000,316500,314988.91,9.45,0,324,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13805,119.12,1.13,12,0.08,2678.00,283214.00,473000,20230223,-32.56,258500,20220927,23.40,473000,-32.56,20230223,309000,3.24,20230817,473000,-32.56,20230223,258500,23.40,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230818,101027,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315500,-1000,5,-0.32,644912000,2060,14.70,313500,317500,310500,411000,222000,316500,313064.08,9.45,0,303,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13654,117.81,1.11,12,0.05,2678.00,283214.00,473000,20230223,-33.30,258500,20220927,22.05,473000,-33.30,20230223,309000,2.10,20230817,473000,-33.30,20230223,258500,22.05,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230818,091031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312000,-4500,5,-1.42,183966500,590,4.21,313500,313500,310500,411000,222000,316500,311807.63,9.45,0,-15,322166,319332,314166,311332,306166,320750,312750,216,94500,5000,240540,500,1,4327682,13502,116.50,1.10,12,0.01,2678.00,283214.00,473000,20230223,-34.04,258500,20220927,20.70,473000,-34.04,20230223,309000,0.97,20230817,473000,-34.04,20230223,258500,20.70,20220927,1.32,Y,298020,5000,216 억,,409048,N,N,906,N,00,N
20230817,161027,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,316500,-500,5,-0.16,4364017500,13943,56.91,309000,317000,309000,412000,222000,317000,312986.83,9.36,0,4247,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13697,118.19,1.12,12,0.32,2678.00,283214.00,473000,20230223,-33.09,258500,20220927,22.44,473000,-33.09,20230223,309000,2.43,20230817,473000,-33.09,20230223,258500,22.44,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,906,N,00,N
20230817,151033,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,315500,-1500,5,-0.47,3999830000,12791,52.20,309000,317000,309000,412000,222000,317000,312706.59,9.36,0,4066,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13654,117.81,1.11,12,0.30,2678.00,283214.00,473000,20230223,-33.30,258500,20220927,22.05,473000,-33.30,20230223,309000,2.10,20230817,473000,-33.30,20230223,258500,22.05,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230817,141023,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,313500,-3500,5,-1.10,2972416500,9525,38.87,309000,317000,309000,412000,222000,317000,312064.72,9.36,0,2910,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13567,117.06,1.11,12,0.22,2678.00,283214.00,473000,20230223,-33.72,258500,20220927,21.28,473000,-33.72,20230223,309000,1.46,20230817,473000,-33.72,20230223,258500,21.28,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230817,131021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314000,-3000,5,-0.95,2350397500,7543,30.79,309000,317000,309000,412000,222000,317000,311599.83,9.36,0,2202,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13589,117.25,1.11,12,0.17,2678.00,283214.00,473000,20230223,-33.62,258500,20220927,21.47,473000,-33.62,20230223,309000,1.62,20230817,473000,-33.62,20230223,258500,21.47,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230817,121024,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312000,-5000,5,-1.58,2028295500,6514,26.59,309000,317000,309000,412000,222000,317000,311374.81,9.36,0,1677,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13502,116.50,1.10,12,0.15,2678.00,283214.00,473000,20230223,-34.04,258500,20220927,20.70,473000,-34.04,20230223,309000,0.97,20230817,473000,-34.04,20230223,258500,20.70,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230817,111024,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,311500,-5500,5,-1.74,1587639000,5103,20.83,309000,317000,309000,412000,222000,317000,311118.75,9.36,0,1135,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13481,116.32,1.10,12,0.12,2678.00,283214.00,473000,20230223,-34.14,258500,20220927,20.50,473000,-34.14,20230223,309000,0.81,20230817,473000,-34.14,20230223,258500,20.50,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230817,101019,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312000,-5000,5,-1.58,1038532000,3336,13.62,309000,317000,309000,412000,222000,317000,311310.55,9.36,0,672,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13502,116.50,1.10,12,0.08,2678.00,283214.00,473000,20230223,-34.04,258500,20220927,20.70,473000,-34.04,20230223,309000,0.97,20230817,473000,-34.04,20230223,258500,20.70,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230817,091017,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,312000,-5000,5,-1.58,335422000,1077,4.40,309000,317000,309000,412000,222000,317000,311441.04,9.36,0,395,326000,321500,317500,313000,309000,319500,311000,216,95000,5000,240920,500,1,4327682,13502,116.50,1.10,12,0.02,2678.00,283214.00,473000,20230223,-34.04,258500,20220927,20.70,473000,-34.04,20230223,309000,0.97,20230817,473000,-34.04,20230223,258500,20.70,20220927,1.24,Y,298020,5000,216 억,,404925,N,N,1325,N,00,N
20230816,161023,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317000,-8000,5,-2.46,7733189000,24392,83.23,322000,322000,313500,422500,227500,325000,317037.30,9.19,0,7661,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13719,118.37,1.12,12,0.56,2678.00,283214.00,473000,20230223,-32.98,258500,20220927,22.63,473000,-32.98,20230223,310500,2.09,20230103,473000,-32.98,20230223,258500,22.63,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,1325,N,00,N
20230816,151025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,316500,-8500,5,-2.62,7194616000,22693,77.44,322000,322000,313500,422500,227500,325000,317040.50,9.19,0,7192,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13697,118.19,1.12,12,0.52,2678.00,283214.00,473000,20230223,-33.09,258500,20220927,22.44,473000,-33.09,20230223,310500,1.93,20230103,473000,-33.09,20230223,258500,22.44,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230816,141024,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317500,-7500,5,-2.31,6096466500,19229,65.62,322000,322000,313500,422500,227500,325000,317044.60,9.19,0,5846,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13740,118.56,1.12,12,0.44,2678.00,283214.00,473000,20230223,-32.88,258500,20220927,22.82,473000,-32.88,20230223,310500,2.25,20230103,473000,-32.88,20230223,258500,22.82,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230816,131021,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318500,-6500,5,-2.00,5326362500,16805,57.35,322000,322000,313500,422500,227500,325000,316950.10,9.19,0,4568,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13784,118.93,1.12,12,0.39,2678.00,283214.00,473000,20230223,-32.66,258500,20220927,23.21,473000,-32.66,20230223,310500,2.58,20230103,473000,-32.66,20230223,258500,23.21,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230816,121036,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,319500,-5500,5,-1.69,4555888000,14398,49.13,322000,322000,313500,422500,227500,325000,316423.87,9.19,0,2871,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13827,119.31,1.13,12,0.33,2678.00,283214.00,473000,20230223,-32.45,258500,20220927,23.60,473000,-32.45,20230223,310500,2.90,20230103,473000,-32.45,20230223,258500,23.60,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230816,111031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,318000,-7000,5,-2.15,3632219000,11507,39.27,322000,322000,313500,422500,227500,325000,315651.37,9.19,0,1483,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13762,118.75,1.12,12,0.27,2678.00,283214.00,473000,20230223,-32.77,258500,20220927,23.02,473000,-32.77,20230223,310500,2.42,20230103,473000,-32.77,20230223,258500,23.02,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230816,101025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,314000,-11000,5,-3.38,2794437000,8852,30.21,322000,322000,313500,422500,227500,325000,315682.15,9.19,0,262,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13589,117.25,1.11,12,0.20,2678.00,283214.00,473000,20230223,-33.62,258500,20220927,21.47,473000,-33.62,20230223,310500,1.13,20230103,473000,-33.62,20230223,258500,21.47,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230816,091020,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,317000,-8000,5,-2.46,677976500,2136,7.29,322000,322000,315500,422500,227500,325000,317397.61,9.19,0,210,345666,335332,329666,319332,313666,332500,316500,216,97500,5000,247000,500,1,4327682,13719,118.37,1.12,12,0.05,2678.00,283214.00,473000,20230223,-32.98,258500,20220927,22.63,473000,-32.98,20230223,310500,2.09,20230103,473000,-32.98,20230223,258500,22.63,20220927,1.22,Y,298020,5000,216 억,,397649,N,N,718,N,00,N
20230814,161012,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325000,-15500,5,-4.55,9624420500,29266,194.28,340000,340000,324000,442500,238500,340500,328860.26,9.52,0,-12642,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14065,121.36,1.15,12,0.68,2678.00,283214.00,473000,20230223,-31.29,258500,20220927,25.73,473000,-31.29,20230223,310500,4.67,20230103,473000,-31.29,20230223,258500,25.73,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,718,N,00,N
20230814,151009,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,325000,-15500,5,-4.55,9069672000,27558,182.94,340000,340000,324500,442500,238500,340500,329111.30,9.52,0,-12827,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14065,121.36,1.15,12,0.64,2678.00,283214.00,473000,20230223,-31.29,258500,20220927,25.73,473000,-31.29,20230223,310500,4.67,20230103,473000,-31.29,20230223,258500,25.73,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230814,141011,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328000,-12500,5,-3.67,5587892500,16891,112.13,340000,340000,328000,442500,238500,340500,330819.56,9.52,0,-8123,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14195,122.48,1.16,12,0.39,2678.00,283214.00,473000,20230223,-30.66,258500,20220927,26.89,473000,-30.66,20230223,310500,5.64,20230103,473000,-30.66,20230223,258500,26.89,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230814,130959,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,329000,-11500,5,-3.38,4644803500,14020,93.07,340000,340000,328000,442500,238500,340500,331297.08,9.52,0,-6508,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14238,122.85,1.16,12,0.32,2678.00,283214.00,473000,20230223,-30.44,258500,20220927,27.27,473000,-30.44,20230223,310500,5.96,20230103,473000,-30.44,20230223,258500,27.27,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230814,121008,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,328500,-12000,5,-3.52,4133749500,12467,82.76,340000,340000,328000,442500,238500,340500,331573.89,9.52,0,-5721,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14216,122.67,1.16,12,0.29,2678.00,283214.00,473000,20230223,-30.55,258500,20220927,27.08,473000,-30.55,20230223,310500,5.80,20230103,473000,-30.55,20230223,258500,27.08,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230814,111000,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,330500,-10000,5,-2.94,3207963000,9656,64.10,340000,340000,329500,442500,238500,340500,332223.12,9.52,0,-4478,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14303,123.41,1.17,12,0.22,2678.00,283214.00,473000,20230223,-30.13,258500,20220927,27.85,473000,-30.13,20230223,310500,6.44,20230103,473000,-30.13,20230223,258500,27.85,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230814,101004,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,332500,-8000,5,-2.35,1750878000,5252,34.86,340000,340000,331000,442500,238500,340500,333370.86,9.52,0,-2477,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14390,124.16,1.17,12,0.12,2678.00,283214.00,473000,20230223,-29.70,258500,20220927,28.63,473000,-29.70,20230223,310500,7.09,20230103,473000,-29.70,20230223,258500,28.63,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230814,091000,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,335500,-5000,5,-1.47,210623000,628,4.17,340000,340000,334000,442500,238500,340500,335370.61,9.52,0,-292,346166,343332,339666,336832,333166,344750,338250,216,102000,5000,258780,500,1,4327682,14519,125.28,1.18,12,0.01,2678.00,283214.00,473000,20230223,-29.07,258500,20220927,29.79,473000,-29.07,20230223,310500,8.05,20230103,473000,-29.07,20230223,258500,29.79,20220927,1.21,Y,298020,5000,216 억,,411984,N,N,1232,N,00,N
20230811,161000,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340500,1500,2,0.44,5075367000,14953,64.00,339000,342500,336000,440500,237500,339000,339420.16,9.45,0,3844,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14736,127.15,1.20,12,0.35,2678.00,283214.00,473000,20230223,-28.01,258500,20220927,31.72,473000,-28.01,20230223,310500,9.66,20230103,473000,-28.01,20230223,258500,31.72,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1232,N,00,N
20230811,150956,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339500,500,2,0.15,4564300500,13451,57.57,339000,342500,336000,440500,237500,339000,339327.97,9.45,0,3532,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14692,126.77,1.20,12,0.31,2678.00,283214.00,473000,20230223,-28.22,258500,20220927,31.33,473000,-28.22,20230223,310500,9.34,20230103,473000,-28.22,20230223,258500,31.33,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230811,140954,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,337500,-1500,5,-0.44,3556257000,10462,44.78,339000,342500,337500,440500,237500,339000,339921.33,9.45,0,2449,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14606,126.03,1.19,12,0.24,2678.00,283214.00,473000,20230223,-28.65,258500,20220927,30.56,473000,-28.65,20230223,310500,8.70,20230103,473000,-28.65,20230223,258500,30.56,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230811,130953,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340000,1000,2,0.29,2602443500,7645,32.72,339000,342500,337500,440500,237500,339000,340411.18,9.45,0,1945,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14714,126.96,1.20,12,0.18,2678.00,283214.00,473000,20230223,-28.12,258500,20220927,31.53,473000,-28.12,20230223,310500,9.50,20230103,473000,-28.12,20230223,258500,31.53,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230811,120945,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339500,500,2,0.15,2271304000,6671,28.55,339000,342500,337500,440500,237500,339000,340474.29,9.45,0,1290,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14692,126.77,1.20,12,0.15,2678.00,283214.00,473000,20230223,-28.22,258500,20220927,31.33,473000,-28.22,20230223,310500,9.34,20230103,473000,-28.22,20230223,258500,31.33,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230811,110945,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340000,1000,2,0.29,1861818500,5465,23.39,339000,342500,337500,440500,237500,339000,340680.42,9.45,0,1285,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14714,126.96,1.20,12,0.13,2678.00,283214.00,473000,20230223,-28.12,258500,20220927,31.53,473000,-28.12,20230223,310500,9.50,20230103,473000,-28.12,20230223,258500,31.53,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230811,100941,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,341500,2500,2,0.74,1407187000,4132,17.69,339000,342500,337500,440500,237500,339000,340558.33,9.45,0,927,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14779,127.52,1.21,12,0.10,2678.00,283214.00,473000,20230223,-27.80,258500,20220927,32.11,473000,-27.80,20230223,310500,9.98,20230103,473000,-27.80,20230223,258500,32.11,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230811,090952,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,341000,2000,2,0.59,215359500,635,2.72,339000,341000,337500,440500,237500,339000,339148.82,9.45,0,-38,344333,341666,336833,334166,329333,343000,335500,216,101500,5000,257640,500,1,4327682,14757,127.33,1.20,12,0.01,2678.00,283214.00,473000,20230223,-27.91,258500,20220927,31.91,473000,-27.91,20230223,310500,9.82,20230103,473000,-27.91,20230223,258500,31.91,20220927,1.14,Y,298020,5000,216 억,,408862,N,N,1030,N,00,N
20230810,160942,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339000,-500,5,-0.15,7800498500,23294,104.42,337000,339500,332000,441000,238000,339500,334854.49,9.41,0,1975,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14671,126.59,1.20,12,0.54,2678.00,283214.00,473000,20230223,-28.33,258500,20220927,31.14,473000,-28.33,20230223,310500,9.18,20230103,473000,-28.33,20230223,258500,31.14,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,1030,N,00,N
20230810,150939,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,338000,-1500,5,-0.44,7052207500,21085,94.52,337000,339500,332000,441000,238000,339500,334445.72,9.41,0,2092,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14628,126.21,1.19,12,0.49,2678.00,283214.00,473000,20230223,-28.54,258500,20220927,30.75,473000,-28.54,20230223,310500,8.86,20230103,473000,-28.54,20230223,258500,30.75,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230810,140941,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,336500,-3000,5,-0.88,6120589500,18319,82.12,337000,339500,332000,441000,238000,339500,334087.03,9.41,0,1517,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14563,125.65,1.19,12,0.42,2678.00,283214.00,473000,20230223,-28.86,258500,20220927,30.17,473000,-28.86,20230223,310500,8.37,20230103,473000,-28.86,20230223,258500,30.17,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230810,130931,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,334000,-5500,5,-1.62,5277029500,15805,70.85,337000,339500,332000,441000,238000,339500,333853.90,9.41,0,347,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14454,124.72,1.18,12,0.37,2678.00,283214.00,473000,20230223,-29.39,258500,20220927,29.21,473000,-29.39,20230223,310500,7.57,20230103,473000,-29.39,20230223,258500,29.21,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230810,120949,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,333500,-6000,5,-1.77,3939421500,11791,52.86,337000,339500,332000,441000,238000,339500,334065.85,9.41,0,-1135,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14433,124.53,1.18,12,0.27,2678.00,283214.00,473000,20230223,-29.49,258500,20220927,29.01,473000,-29.49,20230223,310500,7.41,20230103,473000,-29.49,20230223,258500,29.01,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230810,110950,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,333500,-6000,5,-1.77,2934603000,8778,39.35,337000,339500,332000,441000,238000,339500,334263.89,9.41,0,-1634,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14433,124.53,1.18,12,0.20,2678.00,283214.00,473000,20230223,-29.49,258500,20220927,29.01,473000,-29.49,20230223,310500,7.41,20230103,473000,-29.49,20230223,258500,29.01,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230810,100945,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,333500,-6000,5,-1.77,2141166000,6403,28.70,337000,339500,332000,441000,238000,339500,334333.47,9.41,0,-1332,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14433,124.53,1.18,12,0.15,2678.00,283214.00,473000,20230223,-29.49,258500,20220927,29.01,473000,-29.49,20230223,310500,7.41,20230103,473000,-29.49,20230223,258500,29.01,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230810,090955,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,336000,-3500,5,-1.03,303011500,900,4.03,337000,339500,335500,441000,238000,339500,336392.90,9.41,0,-231,352166,345832,341166,334832,330166,343500,332500,216,101500,5000,258020,500,1,4327682,14541,125.47,1.19,12,0.02,2678.00,283214.00,473000,20230223,-28.96,258500,20220927,29.98,473000,-28.96,20230223,310500,8.21,20230103,473000,-28.96,20230223,258500,29.98,20220927,1.19,Y,298020,5000,216 억,,407438,N,N,674,N,00,N
20230809,160941,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339500,-6500,5,-1.88,7527538000,22231,114.16,346000,347500,336500,449500,242500,346000,338605.26,9.44,0,-3293,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14692,126.77,1.20,12,0.51,2678.00,283214.00,473000,20230223,-28.22,258500,20220927,31.33,473000,-28.22,20230223,310500,9.34,20230103,473000,-28.22,20230223,258500,31.33,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,674,N,00,N
20230809,150929,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339000,-7000,5,-2.02,7171644000,21182,108.78,346000,347500,336500,449500,242500,346000,338572.56,9.44,0,-3419,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14671,126.59,1.20,12,0.49,2678.00,283214.00,473000,20230223,-28.33,258500,20220927,31.14,473000,-28.33,20230223,310500,9.18,20230103,473000,-28.33,20230223,258500,31.14,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230809,140927,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,337500,-8500,5,-2.46,6220640500,18370,94.34,346000,347500,336500,449500,242500,346000,338630.40,9.44,0,-3548,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14606,126.03,1.19,12,0.42,2678.00,283214.00,473000,20230223,-28.65,258500,20220927,30.56,473000,-28.65,20230223,310500,8.70,20230103,473000,-28.65,20230223,258500,30.56,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230809,130948,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,338000,-8000,5,-2.31,5225512000,15422,79.20,346000,347500,336500,449500,242500,346000,338834.91,9.44,0,-3631,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14628,126.21,1.19,12,0.36,2678.00,283214.00,473000,20230223,-28.54,258500,20220927,30.75,473000,-28.54,20230223,310500,8.86,20230103,473000,-28.54,20230223,258500,30.75,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230809,120947,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,337500,-8500,5,-2.46,3993528000,11768,60.43,346000,347500,337500,449500,242500,346000,339354.86,9.44,0,-3189,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14606,126.03,1.19,12,0.27,2678.00,283214.00,473000,20230223,-28.65,258500,20220927,30.56,473000,-28.65,20230223,310500,8.70,20230103,473000,-28.65,20230223,258500,30.56,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230809,110939,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339500,-6500,5,-1.88,2654495500,7813,40.12,346000,347500,338500,449500,242500,346000,339753.68,9.44,0,-1141,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14692,126.77,1.20,12,0.18,2678.00,283214.00,473000,20230223,-28.22,258500,20220927,31.33,473000,-28.22,20230223,310500,9.34,20230103,473000,-28.22,20230223,258500,31.33,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230809,100927,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339000,-7000,5,-2.02,1731299000,5092,26.15,346000,347500,338500,449500,242500,346000,340003.73,9.44,0,-771,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14671,126.59,1.20,12,0.12,2678.00,283214.00,473000,20230223,-28.33,258500,20220927,31.14,473000,-28.33,20230223,310500,9.18,20230103,473000,-28.33,20230223,258500,31.14,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230809,090932,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,341000,-5000,5,-1.45,226919000,665,3.41,346000,347500,339000,449500,242500,346000,341231.58,9.44,0,129,357666,351832,347166,341332,336666,354750,344250,216,103500,5000,262960,500,1,4327682,14757,127.33,1.20,12,0.02,2678.00,283214.00,473000,20230223,-27.91,258500,20220927,31.91,473000,-27.91,20230223,310500,9.82,20230103,473000,-27.91,20230223,258500,31.91,20220927,1.18,Y,298020,5000,216 억,,408554,N,N,896,N,00,N
20230808,160950,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346000,6000,2,1.76,6761283500,19449,91.65,343000,353000,342500,442000,238000,340000,347642.04,9.37,4,2648,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,14974,129.20,1.22,12,0.45,2678.00,283214.00,473000,20230223,-26.85,258500,20220927,33.85,473000,-26.85,20230223,310500,11.43,20230103,473000,-26.85,20230223,258500,33.85,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,896,N,00,N
20230808,150938,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,345000,5000,2,1.47,6513614500,18732,88.28,343000,353000,342500,442000,238000,340000,347726.59,9.37,4,2412,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,14931,128.83,1.22,12,0.43,2678.00,283214.00,473000,20230223,-27.06,258500,20220927,33.46,473000,-27.06,20230223,310500,11.11,20230103,473000,-27.06,20230223,258500,33.46,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230808,140934,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346000,6000,2,1.76,5850820500,16812,79.23,343000,353000,342500,442000,238000,340000,348014.54,9.37,4,2716,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,14974,129.20,1.22,12,0.39,2678.00,283214.00,473000,20230223,-26.85,258500,20220927,33.85,473000,-26.85,20230223,310500,11.43,20230103,473000,-26.85,20230223,258500,33.85,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230808,130925,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346500,6500,2,1.91,5220860500,14998,70.68,343000,353000,342500,442000,238000,340000,348103.78,9.37,4,3548,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,14995,129.39,1.22,12,0.35,2678.00,283214.00,473000,20230223,-26.74,258500,20220927,34.04,473000,-26.74,20230223,310500,11.59,20230103,473000,-26.74,20230223,258500,34.04,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230808,120932,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346500,6500,2,1.91,4629147500,13289,62.62,343000,353000,342500,442000,238000,340000,348344.31,9.37,4,3634,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,14995,129.39,1.22,12,0.31,2678.00,283214.00,473000,20230223,-26.74,258500,20220927,34.04,473000,-26.74,20230223,310500,11.59,20230103,473000,-26.74,20230223,258500,34.04,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230808,110920,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,347000,7000,2,2.06,3772002000,10822,51.00,343000,353000,342500,442000,238000,340000,348549.44,9.37,4,4426,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,15017,129.57,1.23,12,0.25,2678.00,283214.00,473000,20230223,-26.64,258500,20220927,34.24,473000,-26.64,20230223,310500,11.76,20230103,473000,-26.64,20230223,258500,34.24,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230808,100933,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,351000,11000,2,3.24,2823126500,8097,38.16,343000,353000,342500,442000,238000,340000,348663.27,9.37,4,4259,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,15190,131.07,1.24,12,0.19,2678.00,283214.00,473000,20230223,-25.79,258500,20220927,35.78,473000,-25.79,20230223,310500,13.04,20230103,473000,-25.79,20230223,258500,35.78,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230808,090938,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,344500,4500,2,1.32,439069000,1271,5.99,343000,348000,342500,442000,238000,340000,345451.61,9.37,4,514,357000,348500,342000,333500,327000,345250,330250,216,102000,5000,258400,500,1,4327682,14909,128.64,1.22,12,0.03,2678.00,283214.00,473000,20230223,-27.17,258500,20220927,33.27,473000,-27.17,20230223,310500,10.95,20230103,473000,-27.17,20230223,258500,33.27,20220927,1.19,Y,298020,5000,216 억,,405410,N,N,425,N,00,N
20230807,160929,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340000,-12500,5,-3.55,7211251000,21188,103.45,350000,350500,335500,458000,247000,352500,340346.06,9.45,0,-6164,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14714,126.96,1.20,12,0.49,2678.00,283214.00,473000,20230223,-28.12,258500,20220927,31.53,473000,-28.12,20230223,310500,9.50,20230103,473000,-28.12,20230223,258500,31.53,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,423,N,00,N
20230807,150929,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339500,-13000,5,-3.69,6653166500,19546,95.43,350000,350500,335500,458000,247000,352500,340385.07,9.45,0,-6361,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14692,126.77,1.20,12,0.45,2678.00,283214.00,473000,20230223,-28.22,258500,20220927,31.33,473000,-28.22,20230223,310500,9.34,20230103,473000,-28.22,20230223,258500,31.33,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230807,140935,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,339000,-13500,5,-3.83,5983582000,17575,85.81,350000,350500,335500,458000,247000,352500,340459.86,9.45,0,-6298,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14671,126.59,1.20,12,0.41,2678.00,283214.00,473000,20230223,-28.33,258500,20220927,31.14,473000,-28.33,20230223,310500,9.18,20230103,473000,-28.33,20230223,258500,31.14,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230807,130924,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340500,-12000,5,-3.40,4900997500,14386,70.24,350000,350500,335500,458000,247000,352500,340678.26,9.45,0,-5472,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14736,127.15,1.20,12,0.33,2678.00,283214.00,473000,20230223,-28.01,258500,20220927,31.72,473000,-28.01,20230223,310500,9.66,20230103,473000,-28.01,20230223,258500,31.72,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230807,120923,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,341500,-11000,5,-3.12,4421104000,12978,63.37,350000,350500,335500,458000,247000,352500,340661.43,9.45,0,-5065,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14779,127.52,1.21,12,0.30,2678.00,283214.00,473000,20230223,-27.80,258500,20220927,32.11,473000,-27.80,20230223,310500,9.98,20230103,473000,-27.80,20230223,258500,32.11,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230807,110915,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340500,-12000,5,-3.40,3956963000,11617,56.72,350000,350500,335500,458000,247000,352500,340618.32,9.45,0,-5074,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14736,127.15,1.20,12,0.27,2678.00,283214.00,473000,20230223,-28.01,258500,20220927,31.72,473000,-28.01,20230223,310500,9.66,20230103,473000,-28.01,20230223,258500,31.72,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230807,100928,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,340500,-12000,5,-3.40,3249024000,9543,46.59,350000,350500,335500,458000,247000,352500,340461.49,9.45,0,-4757,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14736,127.15,1.20,12,0.22,2678.00,283214.00,473000,20230223,-28.01,258500,20220927,31.72,473000,-28.01,20230223,310500,9.66,20230103,473000,-28.01,20230223,258500,31.72,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230807,090925,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,343000,-9500,5,-2.70,546212500,1584,7.73,350000,350500,342000,458000,247000,352500,344831.12,9.45,0,-259,363166,357832,350666,345332,338166,360500,348000,216,105500,5000,267900,500,1,4327682,14844,128.08,1.21,12,0.04,2678.00,283214.00,473000,20230223,-27.48,258500,20220927,32.69,473000,-27.48,20230223,310500,10.47,20230103,473000,-27.48,20230223,258500,32.69,20220927,1.17,Y,298020,5000,216 억,,409090,N,N,1544,N,00,N
20230804,160918,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,352500,7000,2,2.03,7210375500,20461,58.04,346000,356000,343500,449000,242000,345500,352395.91,9.41,0,3680,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15255,131.63,1.24,12,0.47,2678.00,283214.00,473000,20230223,-25.48,258500,20220927,36.36,473000,-25.48,20230223,310500,13.53,20230103,473000,-25.48,20230223,258500,36.36,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1543,N,00,N
20230804,150918,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,353000,7500,2,2.17,6607646000,18752,53.19,346000,356000,343500,449000,242000,345500,352370.20,9.41,0,3989,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15277,131.81,1.25,12,0.43,2678.00,283214.00,473000,20230223,-25.37,258500,20220927,36.56,473000,-25.37,20230223,310500,13.69,20230103,473000,-25.37,20230223,258500,36.56,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230804,140931,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,352500,7000,2,2.03,5528454000,15686,44.49,346000,356000,343500,449000,242000,345500,352445.11,9.41,0,4718,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15255,131.63,1.24,12,0.36,2678.00,283214.00,473000,20230223,-25.48,258500,20220927,36.36,473000,-25.48,20230223,310500,13.53,20230103,473000,-25.48,20230223,258500,36.36,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230804,130915,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,353000,7500,2,2.17,4799914000,13620,38.63,346000,356000,343500,449000,242000,345500,352416.59,9.41,0,4368,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15277,131.81,1.25,12,0.31,2678.00,283214.00,473000,20230223,-25.37,258500,20220927,36.56,473000,-25.37,20230223,310500,13.69,20230103,473000,-25.37,20230223,258500,36.56,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230804,120910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,352500,7000,2,2.03,4280994500,12147,34.45,346000,356000,343500,449000,242000,345500,352432.25,9.41,0,4160,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15255,131.63,1.24,12,0.28,2678.00,283214.00,473000,20230223,-25.48,258500,20220927,36.36,473000,-25.48,20230223,310500,13.53,20230103,473000,-25.48,20230223,258500,36.36,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230804,110922,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,351000,5500,2,1.59,3648531500,10345,29.34,346000,356000,343500,449000,242000,345500,352685.50,9.41,0,4002,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15190,131.07,1.24,12,0.24,2678.00,283214.00,473000,20230223,-25.79,258500,20220927,35.78,473000,-25.79,20230223,310500,13.04,20230103,473000,-25.79,20230223,258500,35.78,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230804,100906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,352500,7000,2,2.03,2762294500,7828,22.20,346000,356000,343500,449000,242000,345500,352873.59,9.41,0,3400,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15255,131.63,1.24,12,0.18,2678.00,283214.00,473000,20230223,-25.48,258500,20220927,36.36,473000,-25.48,20230223,310500,13.53,20230103,473000,-25.48,20230223,258500,36.36,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230804,090907,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,348500,3000,2,0.87,236163000,681,1.93,346000,349500,343500,449000,242000,345500,346788.55,9.41,0,-6,359500,352500,345500,338500,331500,349000,335000,216,103500,5000,262580,500,1,4327682,15082,130.13,1.23,12,0.02,2678.00,283214.00,473000,20230223,-26.32,258500,20220927,34.82,473000,-26.32,20230223,310500,12.24,20230103,473000,-26.32,20230223,258500,34.82,20220927,1.21,Y,298020,5000,216 억,,407086,N,N,1174,N,00,N
20230803,160909,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,345500,-5500,5,-1.57,12044801000,35112,90.41,352500,352500,338500,456000,246000,351000,343039.38,9.03,24,16543,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14952,129.01,1.22,12,0.81,2678.00,283214.00,473000,20230223,-26.96,258500,20220927,33.66,473000,-26.96,20230223,310500,11.27,20230103,473000,-26.96,20230223,258500,33.66,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1174,N,00,N
20230803,150916,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346000,-5000,5,-1.42,11483466000,33488,86.23,352500,352500,338500,456000,246000,351000,342912.86,9.03,24,16406,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14974,129.20,1.22,12,0.77,2678.00,283214.00,473000,20230223,-26.85,258500,20220927,33.85,473000,-26.85,20230223,310500,11.43,20230103,473000,-26.85,20230223,258500,33.85,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230803,140908,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,342000,-9000,5,-2.56,9856085000,28745,74.02,352500,352500,338500,456000,246000,351000,342879.98,9.03,24,14042,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14801,127.71,1.21,12,0.66,2678.00,283214.00,473000,20230223,-27.70,258500,20220927,32.30,473000,-27.70,20230223,310500,10.14,20230103,473000,-27.70,20230223,258500,32.30,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230803,130910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,342000,-9000,5,-2.56,5748691500,16745,43.12,352500,352500,338500,456000,246000,351000,343307.94,9.03,24,5182,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14801,127.71,1.21,12,0.39,2678.00,283214.00,473000,20230223,-27.70,258500,20220927,32.30,473000,-27.70,20230223,310500,10.14,20230103,473000,-27.70,20230223,258500,32.30,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230803,120915,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,342000,-9000,5,-2.56,3694222000,10739,27.65,352500,352500,338500,456000,246000,351000,344000.56,9.03,24,1330,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14801,127.71,1.21,12,0.25,2678.00,283214.00,473000,20230223,-27.70,258500,20220927,32.30,473000,-27.70,20230223,310500,10.14,20230103,473000,-27.70,20230223,258500,32.30,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230803,110904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346500,-4500,5,-1.28,2540941000,7382,19.01,352500,352500,338500,456000,246000,351000,344207.67,9.03,24,257,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14995,129.39,1.22,12,0.17,2678.00,283214.00,473000,20230223,-26.74,258500,20220927,34.04,473000,-26.74,20230223,310500,11.59,20230103,473000,-26.74,20230223,258500,34.04,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230803,100901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,345500,-5500,5,-1.57,1906361000,5550,14.29,352500,352500,338500,456000,246000,351000,343488.47,9.03,24,224,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14952,129.01,1.22,12,0.13,2678.00,283214.00,473000,20230223,-26.96,258500,20220927,33.66,473000,-26.96,20230223,310500,11.27,20230103,473000,-26.96,20230223,258500,33.66,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230803,090904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,341000,-10000,5,-2.85,631057500,1832,4.72,352500,352500,340000,456000,246000,351000,344463.70,9.03,24,-285,364666,357832,350666,343832,336666,361250,347250,216,105000,5000,266760,500,1,4327682,14757,127.33,1.20,12,0.04,2678.00,283214.00,473000,20230223,-27.91,258500,20220927,31.91,473000,-27.91,20230223,310500,9.82,20230103,473000,-27.91,20230223,258500,31.91,20220927,1.25,Y,298020,5000,216 억,,390734,N,N,1933,N,00,N
20230802,160910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,351000,5000,2,1.45,13640268500,38789,112.88,346000,357500,343500,449500,242500,346000,351653.07,8.86,192,8077,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15190,131.07,1.24,12,0.90,2678.00,283214.00,473000,20230223,-25.79,258500,20220927,35.78,473000,-25.79,20230223,310500,13.04,20230103,473000,-25.79,20230223,258500,35.78,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1933,N,00,N
20230802,150921,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,349500,3500,2,1.01,13125681500,37318,108.60,346000,357500,343500,449500,242500,346000,351725.21,8.86,192,8084,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15125,130.51,1.23,12,0.86,2678.00,283214.00,473000,20230223,-26.11,258500,20220927,35.20,473000,-26.11,20230223,310500,12.56,20230103,473000,-26.11,20230223,258500,35.20,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230802,140909,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,349000,3000,2,0.87,11718583000,33293,96.89,346000,357500,343500,449500,242500,346000,351983.39,8.86,192,8832,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15104,130.32,1.23,12,0.77,2678.00,283214.00,473000,20230223,-26.22,258500,20220927,35.01,473000,-26.22,20230223,310500,12.40,20230103,473000,-26.22,20230223,258500,35.01,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230802,130904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,351000,5000,2,1.45,10167540500,28853,83.97,346000,357500,343500,449500,242500,346000,352391.10,8.86,192,9376,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15190,131.07,1.24,12,0.67,2678.00,283214.00,473000,20230223,-25.79,258500,20220927,35.78,473000,-25.79,20230223,310500,13.04,20230103,473000,-25.79,20230223,258500,35.78,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230802,120859,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,351500,5500,2,1.59,8082038000,22926,66.72,346000,357500,343500,449500,242500,346000,352527.17,8.86,192,6721,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15212,131.25,1.24,12,0.53,2678.00,283214.00,473000,20230223,-25.69,258500,20220927,35.98,473000,-25.69,20230223,310500,13.20,20230103,473000,-25.69,20230223,258500,35.98,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230802,110901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,352000,6000,2,1.73,5805001000,16458,47.90,346000,357500,343500,449500,242500,346000,352716.07,8.86,192,6561,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15233,131.44,1.24,12,0.38,2678.00,283214.00,473000,20230223,-25.58,258500,20220927,36.17,473000,-25.58,20230223,310500,13.37,20230103,473000,-25.58,20230223,258500,36.17,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230802,100902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,353500,7500,2,2.17,2907933000,8258,24.03,346000,357500,343500,449500,242500,346000,352135.26,8.86,192,3408,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15298,132.00,1.25,12,0.19,2678.00,283214.00,473000,20230223,-25.26,258500,20220927,36.75,473000,-25.26,20230223,310500,13.85,20230103,473000,-25.26,20230223,258500,36.75,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230802,090901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,348000,2000,2,0.58,210750500,609,1.77,346000,348500,343500,449500,242500,346000,346059.93,8.86,192,4,360333,353166,347333,340166,334333,350250,337250,216,103500,5000,262960,500,1,4327682,15060,129.95,1.23,12,0.01,2678.00,283214.00,473000,20230223,-26.43,258500,20220927,34.62,473000,-26.43,20230223,310500,12.08,20230103,473000,-26.43,20230223,258500,34.62,20220927,1.17,Y,298020,5000,216 억,,383431,N,N,1002,N,00,N
20230801,160901,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346000,6500,2,1.91,11929453500,34337,65.31,347000,354500,341500,441000,238000,339500,347423.16,8.55,0,7787,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,14974,129.20,1.22,12,0.79,2678.00,283214.00,473000,20230223,-26.85,258500,20220927,33.85,473000,-26.85,20230223,310500,11.43,20230103,473000,-26.85,20230223,258500,33.85,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,1002,N,00,N
20230801,150858,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,345000,5500,2,1.62,10818314000,31120,59.19,347000,354500,341500,441000,238000,339500,347632.20,8.55,0,5802,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,14931,128.83,1.22,12,0.72,2678.00,283214.00,473000,20230223,-27.06,258500,20220927,33.46,473000,-27.06,20230223,310500,11.11,20230103,473000,-27.06,20230223,258500,33.46,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N
20230801,140913,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,345000,5500,2,1.62,9311892500,26750,50.88,347000,354500,341500,441000,238000,339500,348108.13,8.55,0,4756,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,14931,128.83,1.22,12,0.62,2678.00,283214.00,473000,20230223,-27.06,258500,20220927,33.46,473000,-27.06,20230223,310500,11.11,20230103,473000,-27.06,20230223,258500,33.46,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N
20230801,130853,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346500,7000,2,2.06,8043941500,23080,43.90,347000,354500,341500,441000,238000,339500,348524.33,8.55,0,5308,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,14995,129.39,1.22,12,0.53,2678.00,283214.00,473000,20230223,-26.74,258500,20220927,34.04,473000,-26.74,20230223,310500,11.59,20230103,473000,-26.74,20230223,258500,34.04,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N
20230801,120854,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,346500,7000,2,2.06,7120446000,20417,38.83,347000,354500,341500,441000,238000,339500,348750.84,8.55,0,5692,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,14995,129.39,1.22,12,0.47,2678.00,283214.00,473000,20230223,-26.74,258500,20220927,34.04,473000,-26.74,20230223,310500,11.59,20230103,473000,-26.74,20230223,258500,34.04,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N
20230801,110850,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,349500,10000,2,2.95,6349014000,18196,34.61,347000,354500,341500,441000,238000,339500,348923.61,8.55,0,5995,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,15125,130.51,1.23,12,0.42,2678.00,283214.00,473000,20230223,-26.11,258500,20220927,35.20,473000,-26.11,20230223,310500,12.56,20230103,473000,-26.11,20230223,258500,35.20,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N
20230801,100856,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,353500,14000,2,4.12,4656785000,13362,25.42,347000,354500,341500,441000,238000,339500,348509.58,8.55,0,5114,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,15298,132.00,1.25,12,0.31,2678.00,283214.00,473000,20230223,-25.26,258500,20220927,36.75,473000,-25.26,20230223,310500,13.85,20230103,473000,-25.26,20230223,258500,36.75,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N
20230801,090848,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,344500,5000,2,1.47,887001000,2567,4.88,347000,347500,343500,441000,238000,339500,345539.93,8.55,0,210,359833,349666,339833,329666,319833,354750,334750,216,101500,5000,258020,500,1,4327682,14909,128.64,1.22,12,0.06,2678.00,283214.00,473000,20230223,-27.17,258500,20220927,33.27,473000,-27.17,20230223,310500,10.95,20230103,473000,-27.17,20230223,258500,33.27,20220927,1.19,Y,298020,5000,216 억,,370038,N,N,2925,N,00,N