KissMeData/014680/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160315	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	161500	-6600	5	-3.93	25085737400	154281	290.92	168300	168500	160900	218500	117700	168100	162598.37	38.02	-21	23489	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18306	11.80	2.22	12	1.36	13685.00	72627.00	256000	20230411	-36.91	160900	20230831	0.37	256000	-36.91	20230411	160900	0.37	20230831	256000	-36.91	20230411	160900	0.37	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	4554	N	N
3	20230831	150357	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	161500	-6600	5	-3.93	21153532100	129932	245.01	168300	168500	160900	218500	117700	168100	162804.64	38.02	-21	15053	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18306	11.80	2.22	12	1.15	13685.00	72627.00	256000	20230411	-36.91	160900	20230831	0.37	256000	-36.91	20230411	160900	0.37	20230831	256000	-36.91	20230411	160900	0.37	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
4	20230831	140412	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	161600	-6500	5	-3.87	16876857100	103424	195.02	168300	168500	161000	218500	117700	168100	163181.25	38.02	-21	4103	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18318	11.81	2.23	12	0.91	13685.00	72627.00	256000	20230411	-36.88	161000	20230831	0.37	256000	-36.88	20230411	161000	0.37	20230831	256000	-36.88	20230411	161000	0.37	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
5	20230831	130405	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	162000	-6100	5	-3.63	14156112700	86613	163.32	168300	168500	161000	218500	117700	168100	163440.97	38.02	-21	-3289	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18363	11.84	2.23	12	0.76	13685.00	72627.00	256000	20230411	-36.72	161000	20230831	0.62	256000	-36.72	20230411	161000	0.62	20230831	256000	-36.72	20230411	161000	0.62	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
6	20230831	120406	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	162400	-5700	5	-3.39	11466729200	70035	132.06	168300	168500	161000	218500	117700	168100	163728.55	38.02	-21	-12561	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18408	11.87	2.24	12	0.62	13685.00	72627.00	256000	20230411	-36.56	161000	20230831	0.87	256000	-36.56	20230411	161000	0.87	20230831	256000	-36.56	20230411	161000	0.87	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
7	20230831	110540	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	161600	-6500	5	-3.87	9289731600	56565	106.66	168300	168500	161300	218500	117700	168100	164231.09	38.02	-21	-14122	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18318	11.81	2.23	12	0.50	13685.00	72627.00	256000	20230411	-36.88	161300	20230831	0.19	256000	-36.88	20230411	161300	0.19	20230831	256000	-36.88	20230411	161300	0.19	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
8	20230831	100437	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	164800	-3300	5	-1.96	3734856800	22452	42.34	168300	168500	164700	218500	117700	168100	166348.51	38.02	-21	-4225	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18680	12.04	2.27	12	0.20	13685.00	72627.00	256000	20230411	-35.62	164700	20230831	0.06	256000	-35.62	20230411	164700	0.06	20230831	256000	-35.62	20230411	164700	0.06	20230831	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
9	20230831	090338	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167500	-600	5	-0.36	155509100	927	1.75	168300	168300	167200	218500	117700	168100	167755.23	38.02	-21	-459	173833	170966	169233	166366	164633	170100	165500	567	50400	5000	124390	100	1	11335195	18986	12.24	2.31	12	0.01	13685.00	72627.00	256000	20230411	-34.57	164800	20230824	1.64	256000	-34.57	20230411	164800	1.64	20230824	256000	-34.57	20230411	164800	1.64	20230824	0.74	Y	014680	5000	566 억	4309900	N	N	2531	N	N
10	20230830	160317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168100	-500	5	-0.30	8926787800	52829	183.63	170800	172100	167500	219000	118100	168600	168976.82	38.03	0	-3255	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19054	12.28	2.31	12	0.47	13685.00	72627.00	256000	20230411	-34.34	164800	20230824	2.00	256000	-34.34	20230411	164800	2.00	20230824	256000	-34.34	20230411	164800	2.00	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	2531	N	N
11	20230830	150348	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168000	-600	5	-0.36	8320315300	49219	171.08	170800	172100	167500	219000	118100	168600	169046.82	38.03	0	-3896	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19043	12.28	2.31	12	0.43	13685.00	72627.00	256000	20230411	-34.38	164800	20230824	1.94	256000	-34.38	20230411	164800	1.94	20230824	256000	-34.38	20230411	164800	1.94	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
12	20230830	140411	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168100	-500	5	-0.30	7371047200	43572	151.45	170800	172100	167500	219000	118100	168600	169169.36	38.03	0	-5389	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19054	12.28	2.31	12	0.38	13685.00	72627.00	256000	20230411	-34.34	164800	20230824	2.00	256000	-34.34	20230411	164800	2.00	20230824	256000	-34.34	20230411	164800	2.00	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
13	20230830	130355	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168800	200	2	0.12	6154960900	36351	126.35	170800	172100	167500	219000	118100	168600	169320.26	38.03	0	-9064	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19134	12.33	2.32	12	0.32	13685.00	72627.00	256000	20230411	-34.06	164800	20230824	2.43	256000	-34.06	20230411	164800	2.43	20230824	256000	-34.06	20230411	164800	2.43	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
14	20230830	120403	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167600	-1000	5	-0.59	5029471400	29656	103.08	170800	172100	167600	219000	118100	168600	169593.72	38.03	0	-9899	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	18998	12.25	2.31	12	0.26	13685.00	72627.00	256000	20230411	-34.53	164800	20230824	1.70	256000	-34.53	20230411	164800	1.70	20230824	256000	-34.53	20230411	164800	1.70	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
15	20230830	110530	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167900	-700	5	-0.42	4123380600	24261	84.33	170800	172100	167700	219000	118100	168600	169959.22	38.03	0	-8634	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19032	12.27	2.31	12	0.21	13685.00	72627.00	256000	20230411	-34.41	164800	20230824	1.88	256000	-34.41	20230411	164800	1.88	20230824	256000	-34.41	20230411	164800	1.88	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
16	20230830	100426	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	170300	1700	2	1.01	2171437100	12701	44.15	170800	172100	170200	219000	118100	168600	170965.84	38.03	0	-3236	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19304	12.44	2.34	12	0.11	13685.00	72627.00	256000	20230411	-33.48	164800	20230824	3.34	256000	-33.48	20230411	164800	3.34	20230824	256000	-33.48	20230411	164800	3.34	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
17	20230830	090334	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	171000	2400	2	1.42	224819100	1315	4.57	170800	171700	170500	219000	118100	168600	170965.10	38.03	0	253	171066	169832	168766	167532	166466	169300	167000	567	50400	5000	124760	100	1	11335195	19383	12.50	2.35	12	0.01	13685.00	72627.00	256000	20230411	-33.20	164800	20230824	3.76	256000	-33.20	20230411	164800	3.76	20230824	256000	-33.20	20230411	164800	3.76	20230824	0.73	Y	014680	5000	566 억	4311329	N	N	572	N	N
18	20230829	160313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168600	0	3	0.00	4847211700	28723	85.38	168800	170000	167700	219000	118100	168600	168757.31	38.04	0	1924	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19111	12.32	2.32	12	0.25	13685.00	72627.00	256000	20230411	-34.14	164800	20230824	2.31	256000	-34.14	20230411	164800	2.31	20230824	256000	-34.14	20230411	164800	2.31	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	568	N	N
19	20230829	150350	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168600	0	3	0.00	4310620600	25541	75.92	168800	170000	167700	219000	118100	168600	168772.59	38.04	0	675	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19111	12.32	2.32	12	0.23	13685.00	72627.00	256000	20230411	-34.14	164800	20230824	2.31	256000	-34.14	20230411	164800	2.31	20230824	256000	-34.14	20230411	164800	2.31	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
20	20230829	140416	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168500	-100	5	-0.06	3316442900	19645	58.40	168800	170000	167700	219000	118100	168600	168818.68	38.04	0	-877	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19100	12.31	2.32	12	0.17	13685.00	72627.00	256000	20230411	-34.18	164800	20230824	2.25	256000	-34.18	20230411	164800	2.25	20230824	256000	-34.18	20230411	164800	2.25	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
21	20230829	130359	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168800	200	2	0.12	2379425100	14089	41.88	168800	170000	167700	219000	118100	168600	168885.31	38.04	0	-2004	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19134	12.33	2.32	12	0.12	13685.00	72627.00	256000	20230411	-34.06	164800	20230824	2.43	256000	-34.06	20230411	164800	2.43	20230824	256000	-34.06	20230411	164800	2.43	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
22	20230829	120409	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169300	700	2	0.42	2010288200	11907	35.39	168800	170000	167700	219000	118100	168600	168832.47	38.04	0	-1670	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19190	12.37	2.33	12	0.11	13685.00	72627.00	256000	20230411	-33.87	164800	20230824	2.73	256000	-33.87	20230411	164800	2.73	20230824	256000	-33.87	20230411	164800	2.73	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
23	20230829	110616	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169300	700	2	0.42	1687926400	10003	29.73	168800	170000	167700	219000	118100	168600	168742.02	38.04	0	-1261	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19190	12.37	2.33	12	0.09	13685.00	72627.00	256000	20230411	-33.87	164800	20230824	2.73	256000	-33.87	20230411	164800	2.73	20230824	256000	-33.87	20230411	164800	2.73	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
24	20230829	100437	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168100	-500	5	-0.30	1128089500	6685	19.87	168800	170000	167700	219000	118100	168600	168749.36	38.04	0	-1040	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19054	12.28	2.31	12	0.06	13685.00	72627.00	256000	20230411	-34.34	164800	20230824	2.00	256000	-34.34	20230411	164800	2.00	20230824	256000	-34.34	20230411	164800	2.00	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
25	20230829	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168800	200	2	0.12	167835600	994	2.95	168800	170000	168500	219000	118100	168600	168848.69	38.04	0	-138	171466	170032	168566	167132	165666	169300	166400	567	50400	5000	124760	100	1	11335195	19134	12.33	2.32	12	0.01	13685.00	72627.00	256000	20230411	-34.06	164800	20230824	2.43	256000	-34.06	20230411	164800	2.43	20230824	256000	-34.06	20230411	164800	2.43	20230824	0.75	Y	014680	5000	566 억	4311946	N	N	1723	N	N
26	20230828	160306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168600	1100	2	0.66	5657232800	33563	71.88	169400	170000	167100	217500	117300	167500	168555.66	38.00	0	5689	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19111	12.32	2.32	12	0.30	13685.00	72627.00	256000	20230411	-34.14	164800	20230824	2.31	256000	-34.14	20230411	164800	2.31	20230824	256000	-34.14	20230411	164800	2.31	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	1723	N	N
27	20230828	150309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168300	800	2	0.48	5064234200	30042	64.34	169400	170000	167100	217500	117300	167500	168571.88	38.00	0	5608	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19077	12.30	2.32	12	0.27	13685.00	72627.00	256000	20230411	-34.26	164800	20230824	2.12	256000	-34.26	20230411	164800	2.12	20230824	256000	-34.26	20230411	164800	2.12	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
28	20230828	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167800	300	2	0.18	4255022100	25226	54.03	169400	170000	167100	217500	117300	167500	168676.15	38.00	0	3388	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19020	12.26	2.31	12	0.22	13685.00	72627.00	256000	20230411	-34.45	164800	20230824	1.82	256000	-34.45	20230411	164800	1.82	20230824	256000	-34.45	20230411	164800	1.82	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
29	20230828	130312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168100	600	2	0.36	3403139300	20150	43.16	169400	170000	167100	217500	117300	167500	168890.43	38.00	0	1792	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19054	12.28	2.31	12	0.18	13685.00	72627.00	256000	20230411	-34.34	164800	20230824	2.00	256000	-34.34	20230411	164800	2.00	20230824	256000	-34.34	20230411	164800	2.00	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
30	20230828	120310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169000	1500	2	0.90	2848694100	16862	36.11	169400	170000	167100	217500	117300	167500	168941.82	38.00	0	1899	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19156	12.35	2.33	12	0.15	13685.00	72627.00	256000	20230411	-33.98	164800	20230824	2.55	256000	-33.98	20230411	164800	2.55	20230824	256000	-33.98	20230411	164800	2.55	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
31	20230828	110307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169700	2200	2	1.31	2382025400	14105	30.21	169400	170000	167100	217500	117300	167500	168878.28	38.00	0	1675	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19236	12.40	2.34	12	0.12	13685.00	72627.00	256000	20230411	-33.71	164800	20230824	2.97	256000	-33.71	20230411	164800	2.97	20230824	256000	-33.71	20230411	164800	2.97	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
32	20230828	100304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169600	2100	2	1.25	1667837200	9895	21.19	169400	169600	167100	217500	117300	167500	168553.75	38.00	0	700	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19224	12.39	2.34	12	0.09	13685.00	72627.00	256000	20230411	-33.75	164800	20230824	2.91	256000	-33.75	20230411	164800	2.91	20230824	256000	-33.75	20230411	164800	2.91	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
33	20230828	090309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168100	600	2	0.36	259149100	1537	3.29	169400	169400	167900	217500	117300	167500	168608.53	38.00	0	-276	170633	169066	167233	165666	163833	169850	166450	567	50000	5000	123950	100	1	11335195	19054	12.28	2.31	12	0.01	13685.00	72627.00	256000	20230411	-34.34	164800	20230824	2.00	256000	-34.34	20230411	164800	2.00	20230824	256000	-34.34	20230411	164800	2.00	20230824	0.66	Y	014680	5000	566 억	4307068	N	N	3032	N	N
34	20230825	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167500	-800	5	-0.48	7780743200	46518	26.15	166600	168800	165400	218500	117900	168300	167262.77	37.81	0	9999	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18986	12.24	2.31	12	0.41	13685.00	72627.00	256000	20230411	-34.57	164800	20230824	1.64	256000	-34.57	20230411	164800	1.64	20230824	256000	-34.57	20230411	164800	1.64	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	3032	N	N
35	20230825	150308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167100	-1200	5	-0.71	6835702100	40872	22.97	166600	168800	165400	218500	117900	168300	167246.45	37.81	0	9049	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18941	12.21	2.30	12	0.36	13685.00	72627.00	256000	20230411	-34.73	164800	20230824	1.40	256000	-34.73	20230411	164800	1.40	20230824	256000	-34.73	20230411	164800	1.40	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
36	20230825	140308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167200	-1100	5	-0.65	5503723200	32904	18.50	166600	168800	165400	218500	117900	168300	167265.93	37.81	0	6928	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18952	12.22	2.30	12	0.29	13685.00	72627.00	256000	20230411	-34.69	164800	20230824	1.46	256000	-34.69	20230411	164800	1.46	20230824	256000	-34.69	20230411	164800	1.46	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
37	20230825	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	166800	-1500	5	-0.89	4553146100	27212	15.30	166600	168800	165400	218500	117900	168300	167321.08	37.81	0	5203	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18907	12.19	2.30	12	0.24	13685.00	72627.00	256000	20230411	-34.84	164800	20230824	1.21	256000	-34.84	20230411	164800	1.21	20230824	256000	-34.84	20230411	164800	1.21	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
38	20230825	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167000	-1300	5	-0.77	3805121500	22726	12.77	166600	168800	165400	218500	117900	168300	167434.53	37.81	0	4904	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18930	12.20	2.30	12	0.20	13685.00	72627.00	256000	20230411	-34.77	164800	20230824	1.33	256000	-34.77	20230411	164800	1.33	20230824	256000	-34.77	20230411	164800	1.33	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
39	20230825	110307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167400	-900	5	-0.53	2843893300	16982	9.55	166600	168800	165400	218500	117900	168300	167464.91	37.81	0	4091	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18975	12.23	2.30	12	0.15	13685.00	72627.00	256000	20230411	-34.61	164800	20230824	1.58	256000	-34.61	20230411	164800	1.58	20230824	256000	-34.61	20230411	164800	1.58	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
40	20230825	100307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	167500	-800	5	-0.48	1779362700	10623	5.97	166600	168800	165400	218500	117900	168300	167500.58	37.81	0	2797	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18986	12.24	2.31	12	0.09	13685.00	72627.00	256000	20230411	-34.57	164800	20230824	1.64	256000	-34.57	20230411	164800	1.64	20230824	256000	-34.57	20230411	164800	1.64	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
41	20230825	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	165700	-2600	5	-1.54	186471400	1122	0.63	166600	166700	165400	218500	117900	168300	166186.12	37.81	0	-380	178500	173400	169100	164000	159700	171250	161850	567	50200	5000	124540	100	1	11335195	18782	12.11	2.28	12	0.01	13685.00	72627.00	256000	20230411	-35.27	164800	20230824	0.55	256000	-35.27	20230411	164800	0.55	20230824	256000	-35.27	20230411	164800	0.55	20230824	0.65	Y	014680	5000	566 억	4285759	N	N	9924	N	N
42	20230824	160305	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	168300	-1200	5	-0.71	29690192100	177507	229.67	171000	174200	164800	220000	118700	169500	167261.95	37.69	0	35921	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	19077	12.30	2.32	12	1.57	13685.00	72627.00	256000	20230411	-34.26	164800	20230824	2.12	256000	-34.26	20230411	164800	2.12	20230824	256000	-34.26	20230411	164800	2.12	20230824	0.65	Y	014680	5000	566 억	4272551	N	N	9924	N	N
43	20230824	150304	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	167900	-1600	5	-0.94	26079239200	156015	201.86	171000	174200	164800	220000	118700	169500	167158.54	37.69	0	27919	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	19032	12.27	2.31	12	1.38	13685.00	72627.00	256000	20230411	-34.41	164800	20230824	1.88	256000	-34.41	20230411	164800	1.88	20230824	256000	-34.41	20230411	164800	1.88	20230824	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
44	20230824	140305	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	166400	-3100	5	-1.83	20561096900	122956	159.09	171000	174200	164800	220000	118700	169500	167223.21	37.69	0	17224	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	18862	12.16	2.29	12	1.08	13685.00	72627.00	256000	20230411	-35.00	164800	20230824	0.97	256000	-35.00	20230411	164800	0.97	20230824	256000	-35.00	20230411	164800	0.97	20230824	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
45	20230824	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	165600	-3900	5	-2.30	14185582800	84435	109.25	171000	174200	165100	220000	118700	169500	168005.95	37.69	0	2331	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	18771	12.10	2.28	12	0.74	13685.00	72627.00	256000	20230411	-35.31	165000	20221013	0.36	256000	-35.31	20230411	165100	0.30	20230824	256000	-35.31	20230411	165000	0.36	20221013	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
46	20230824	120307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	166700	-2800	5	-1.65	9855439800	58332	75.47	171000	174200	165500	220000	118700	169500	168954.26	37.69	0	2143	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	18896	12.18	2.30	12	0.51	13685.00	72627.00	256000	20230411	-34.88	165000	20221013	1.03	256000	-34.88	20230411	165500	0.73	20230824	256000	-34.88	20230411	165000	1.03	20221013	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
47	20230824	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	166600	-2900	5	-1.71	7690792000	45348	58.67	171000	174200	165500	220000	118700	169500	169594.95	37.69	0	2880	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	18884	12.17	2.29	12	0.40	13685.00	72627.00	256000	20230411	-34.92	165000	20221013	0.97	256000	-34.92	20230411	165500	0.66	20230824	256000	-34.92	20230411	165000	0.97	20221013	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
48	20230824	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	168900	-600	5	-0.35	4129213900	24052	31.12	171000	174200	168000	220000	118700	169500	171678.61	37.69	0	2834	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	19145	12.34	2.33	12	0.21	13685.00	72627.00	256000	20230411	-34.02	165000	20221013	2.36	256000	-34.02	20230411	168000	0.54	20230824	256000	-34.02	20230411	165000	2.36	20221013	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
49	20230824	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	172100	2600	2	1.53	310480900	1807	2.34	171000	172800	171000	220000	118700	169500	171821.20	37.69	0	472	175633	172566	170633	167566	165633	171600	166600	567	50500	5000	125430	100	1	11335195	19508	12.58	2.37	12	0.02	13685.00	72627.00	256000	20230411	-32.77	165000	20221013	4.30	256000	-32.77	20230411	168700	2.02	20230823	256000	-32.77	20230411	165000	4.30	20221013	0.65	Y	014680	5000	566 억	4272551	N	N	6141	N	N
50	20230823	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169500	-3900	5	-2.25	13143826600	77208	118.82	172200	173700	168700	225000	121400	173400	170239.48	37.71	0	25502	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19213	12.39	2.33	12	0.68	13685.00	72627.00	256000	20230411	-33.79	165000	20221013	2.73	256000	-33.79	20230411	168700	0.47	20230823	256000	-33.79	20230411	165000	2.73	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	6141	N	N
51	20230823	150305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169400	-4000	5	-2.31	11750300100	68976	106.15	172200	173700	168700	225000	121400	173400	170353.46	37.71	0	20845	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19202	12.38	2.33	12	0.61	13685.00	72627.00	256000	20230411	-33.83	165000	20221013	2.67	256000	-33.83	20230411	168700	0.41	20230823	256000	-33.83	20230411	165000	2.67	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
52	20230823	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169600	-3800	5	-2.19	10417360000	61103	94.04	172200	173700	168700	225000	121400	173400	170488.52	37.71	0	16607	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19224	12.39	2.34	12	0.54	13685.00	72627.00	256000	20230411	-33.75	165000	20221013	2.79	256000	-33.75	20230411	168700	0.53	20230823	256000	-33.75	20230411	165000	2.79	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
53	20230823	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169300	-4100	5	-2.36	7609873400	44500	68.48	172200	173700	168800	225000	121400	173400	171008.39	37.71	0	6143	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19190	12.37	2.33	12	0.39	13685.00	72627.00	256000	20230411	-33.87	165000	20221013	2.61	256000	-33.87	20230411	168800	0.30	20230823	256000	-33.87	20230411	165000	2.61	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
54	20230823	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	170900	-2500	5	-1.44	4785862200	27878	42.90	172200	173700	170000	225000	121400	173400	171671.65	37.71	0	3056	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19372	12.49	2.35	12	0.25	13685.00	72627.00	256000	20230411	-33.24	165000	20221013	3.58	256000	-33.24	20230411	170000	0.53	20230823	256000	-33.24	20230411	165000	3.58	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
55	20230823	110305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	171000	-2400	5	-1.38	3761767500	21895	33.70	172200	173700	170000	225000	121400	173400	171809.43	37.71	0	1931	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19383	12.50	2.35	12	0.19	13685.00	72627.00	256000	20230411	-33.20	165000	20221013	3.64	256000	-33.20	20230411	170000	0.59	20230823	256000	-33.20	20230411	165000	3.64	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
56	20230823	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	171500	-1900	5	-1.10	2256772400	13130	20.21	172200	173700	170000	225000	121400	173400	171879.09	37.71	0	722	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19440	12.53	2.36	12	0.12	13685.00	72627.00	256000	20230411	-33.01	165000	20221013	3.94	256000	-33.01	20230411	170000	0.88	20230823	256000	-33.01	20230411	165000	3.94	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
57	20230823	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	170200	-3200	5	-1.85	499814200	2923	4.50	172200	172200	170000	225000	121400	173400	170993.57	37.71	0	-1371	183933	178666	175133	169866	166333	176900	168100	567	51600	5000	128310	100	1	11335195	19293	12.44	2.34	12	0.03	13685.00	72627.00	256000	20230411	-33.52	165000	20221013	3.15	256000	-33.52	20230411	170000	0.12	20230823	256000	-33.52	20230411	165000	3.15	20221013	0.65	Y	014680	5000	566 억	4274732	N	N	2804	N	N
58	20230822	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173400	-1600	5	-0.91	11340885700	64873	119.04	177100	180400	171600	227500	122500	175000	174817.10	37.61	0	17042	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19655	12.67	2.39	12	0.57	13685.00	72627.00	256000	20230411	-32.27	165000	20221013	5.09	256000	-32.27	20230411	171600	1.05	20230822	256000	-32.27	20230411	165000	5.09	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	2800	N	N
59	20230822	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	172000	-3000	5	-1.71	9518723200	54302	99.64	177100	180400	172000	227500	122500	175000	175292.31	37.61	0	13539	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19497	12.57	2.37	12	0.48	13685.00	72627.00	256000	20230411	-32.81	165000	20221013	4.24	256000	-32.81	20230411	172000	0.00	20230822	256000	-32.81	20230411	165000	4.24	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
60	20230822	140305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174700	-300	5	-0.17	5796786000	32800	60.18	177100	180400	174300	227500	122500	175000	176731.28	37.61	0	4748	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19803	12.77	2.41	12	0.29	13685.00	72627.00	256000	20230411	-31.76	165000	20221013	5.88	256000	-31.76	20230411	173300	0.81	20230821	256000	-31.76	20230411	165000	5.88	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
61	20230822	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175600	600	2	0.34	4576957400	25839	47.41	177100	180400	175000	227500	122500	175000	177133.69	37.61	0	5032	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19905	12.83	2.42	12	0.23	13685.00	72627.00	256000	20230411	-31.41	165000	20221013	6.42	256000	-31.41	20230411	173300	1.33	20230821	256000	-31.41	20230411	165000	6.42	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
62	20230822	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176000	1000	2	0.57	3891638000	21947	40.27	177100	180400	175000	227500	122500	175000	177319.82	37.61	0	5155	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19950	12.86	2.42	12	0.19	13685.00	72627.00	256000	20230411	-31.25	165000	20221013	6.67	256000	-31.25	20230411	173300	1.56	20230821	256000	-31.25	20230411	165000	6.67	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
63	20230822	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176200	1200	2	0.69	3278814600	18472	33.89	177100	180400	175000	227500	122500	175000	177501.87	37.61	0	5371	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19973	12.88	2.43	12	0.16	13685.00	72627.00	256000	20230411	-31.17	165000	20221013	6.79	256000	-31.17	20230411	173300	1.67	20230821	256000	-31.17	20230411	165000	6.79	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
64	20230822	100301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176200	1200	2	0.69	2376369500	13329	24.46	177100	180400	176100	227500	122500	175000	178285.66	37.61	0	3127	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	19973	12.88	2.43	12	0.12	13685.00	72627.00	256000	20230411	-31.17	165000	20221013	6.79	256000	-31.17	20230411	173300	1.67	20230821	256000	-31.17	20230411	165000	6.79	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
65	20230822	090302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180200	5200	2	2.97	502391800	2809	5.15	177100	180400	177100	227500	122500	175000	178850.77	37.61	0	2018	181333	178166	175733	172566	170133	176950	171350	567	52500	5000	129500	100	1	11335195	20426	13.17	2.48	12	0.02	13685.00	72627.00	256000	20230411	-29.61	165000	20221013	9.21	256000	-29.61	20230411	173300	3.98	20230821	256000	-29.61	20230411	165000	9.21	20221013	0.65	Y	014680	5000	566 억	4263421	N	N	6946	N	N
66	20230821	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175000	-1900	5	-1.07	9197119800	52554	109.60	178200	178900	173300	229500	123900	176900	175003.23	37.72	0	3618	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	19837	12.79	2.41	12	0.46	13685.00	72627.00	256000	20230411	-31.64	165000	20221013	6.06	256000	-31.64	20230411	173300	0.98	20230821	256000	-31.64	20230411	165000	6.06	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6946	N	N
67	20230821	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174900	-2000	5	-1.13	7337556900	41938	87.46	178200	178900	173300	229500	123900	176900	174962.01	37.72	0	-1501	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	19825	12.78	2.41	12	0.37	13685.00	72627.00	256000	20230411	-31.68	165000	20221013	6.00	256000	-31.68	20230411	173300	0.92	20230821	256000	-31.68	20230411	165000	6.00	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
68	20230821	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173900	-3000	5	-1.70	5511693800	31471	65.63	178200	178900	173300	229500	123900	176900	175135.64	37.72	0	-4396	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	19712	12.71	2.39	12	0.28	13685.00	72627.00	256000	20230411	-32.07	165000	20221013	5.39	256000	-32.07	20230411	173300	0.35	20230821	256000	-32.07	20230411	165000	5.39	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
69	20230821	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173900	-3000	5	-1.70	4125665600	23494	48.99	178200	178900	173700	229500	123900	176900	175605.07	37.72	0	-4341	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	19712	12.71	2.39	12	0.21	13685.00	72627.00	256000	20230411	-32.07	165000	20221013	5.39	256000	-32.07	20230411	173700	0.12	20230821	256000	-32.07	20230411	165000	5.39	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
70	20230821	120304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174100	-2800	5	-1.58	3476506300	19762	41.21	178200	178900	173700	229500	123900	176900	175918.75	37.72	0	-4431	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	19735	12.72	2.40	12	0.17	13685.00	72627.00	256000	20230411	-31.99	165000	20221013	5.52	256000	-31.99	20230411	173700	0.23	20230821	256000	-31.99	20230411	165000	5.52	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
71	20230821	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174100	-2800	5	-1.58	2801271600	15891	33.14	178200	178900	173700	229500	123900	176900	176280.39	37.72	0	-3848	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	19735	12.72	2.40	12	0.14	13685.00	72627.00	256000	20230411	-31.99	165000	20221013	5.52	256000	-31.99	20230411	173700	0.23	20230821	256000	-31.99	20230411	165000	5.52	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
72	20230821	100303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177100	200	2	0.11	1002932900	5640	11.76	178200	178900	177100	229500	123900	176900	177824.98	37.72	0	-183	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	20075	12.94	2.44	12	0.05	13685.00	72627.00	256000	20230411	-30.82	165000	20221013	7.33	256000	-30.82	20230411	174200	1.66	20230818	256000	-30.82	20230411	165000	7.33	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
73	20230821	090306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178100	1200	2	0.68	89010800	499	1.04	178200	178900	177100	229500	123900	176900	178378.36	37.72	0	133	185366	181132	177666	173432	169966	183250	175550	567	52600	5000	130900	100	1	11335195	20188	13.01	2.45	12	0.00	13685.00	72627.00	256000	20230411	-30.43	165000	20221013	7.94	256000	-30.43	20230411	174200	2.24	20230818	256000	-30.43	20230411	165000	7.94	20221013	0.65	Y	014680	5000	566 억	4275309	N	N	6698	N	N
74	20230818	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176900	-2000	5	-1.12	7978659500	44816	87.41	176000	181900	174200	232500	125300	178900	178031.65	37.71	0	9238	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20052	12.93	2.44	12	0.40	13685.00	72627.00	256000	20230411	-30.90	165000	20221013	7.21	256000	-30.90	20230411	174200	1.55	20230818	256000	-30.90	20230411	165000	7.21	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	6693	N	N
75	20230818	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176900	-2000	5	-1.12	7329317300	41145	80.25	176000	181900	174200	232500	125300	178900	178133.85	37.71	0	8757	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20052	12.93	2.44	12	0.36	13685.00	72627.00	256000	20230411	-30.90	165000	20221013	7.21	256000	-30.90	20230411	174200	1.55	20230818	256000	-30.90	20230411	165000	7.21	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
76	20230818	140303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177700	-1200	5	-0.67	6431285900	36071	70.36	176000	181900	174200	232500	125300	178900	178295.19	37.71	0	8543	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20143	12.99	2.45	12	0.32	13685.00	72627.00	256000	20230411	-30.59	165000	20221013	7.70	256000	-30.59	20230411	174200	2.01	20230818	256000	-30.59	20230411	165000	7.70	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
77	20230818	130300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178700	-200	5	-0.11	5711181200	32027	62.47	176000	181900	174200	232500	125300	178900	178323.95	37.71	0	8495	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20256	13.06	2.46	12	0.28	13685.00	72627.00	256000	20230411	-30.20	165000	20221013	8.30	256000	-30.20	20230411	174200	2.58	20230818	256000	-30.20	20230411	165000	8.30	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
78	20230818	120309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178800	-100	5	-0.06	5216878300	29260	57.07	176000	181900	174200	232500	125300	178900	178293.86	37.71	0	8488	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20267	13.07	2.46	12	0.26	13685.00	72627.00	256000	20230411	-30.16	165000	20221013	8.36	256000	-30.16	20230411	174200	2.64	20230818	256000	-30.16	20230411	165000	8.36	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
79	20230818	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178800	-100	5	-0.06	3553708700	19985	38.98	176000	179900	174200	232500	125300	178900	177818.80	37.71	0	7170	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20267	13.07	2.46	12	0.18	13685.00	72627.00	256000	20230411	-30.16	165000	20221013	8.36	256000	-30.16	20230411	174200	2.64	20230818	256000	-30.16	20230411	165000	8.36	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
80	20230818	100303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178900	0	3	0.00	1865799600	10550	20.58	176000	179800	174200	232500	125300	178900	176853.04	37.71	0	1818	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	20279	13.07	2.46	12	0.09	13685.00	72627.00	256000	20230411	-30.12	165000	20221013	8.42	256000	-30.12	20230411	174200	2.70	20230818	256000	-30.12	20230411	165000	8.42	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
81	20230818	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175000	-3900	5	-2.18	323684600	1848	3.60	176000	176000	174200	232500	125300	178900	175154.00	37.71	0	-1161	182100	180500	177600	176000	173100	181300	176800	567	53600	5000	132380	100	1	11335195	19837	12.79	2.41	12	0.02	13685.00	72627.00	256000	20230411	-31.64	165000	20221013	6.06	256000	-31.64	20230411	174200	0.46	20230818	256000	-31.64	20230411	165000	6.06	20221013	0.64	Y	014680	5000	566 억	4274807	N	N	2478	N	N
82	20230817	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178900	900	2	0.51	9067589400	51165	69.31	178400	179200	174700	231000	124600	178000	177220.40	37.69	0	13783	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20279	13.07	2.46	12	0.45	13685.00	72627.00	256000	20230411	-30.12	165000	20221013	8.42	256000	-30.12	20230411	174700	2.40	20230817	256000	-30.12	20230411	165000	8.42	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	2478	N	N
83	20230817	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178500	500	2	0.28	7952936600	44925	60.86	178400	179200	174700	231000	124600	178000	177026.97	37.69	0	12027	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20233	13.04	2.46	12	0.40	13685.00	72627.00	256000	20230411	-30.27	165000	20221013	8.18	256000	-30.27	20230411	174700	2.18	20230817	256000	-30.27	20230411	165000	8.18	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
84	20230817	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178400	400	2	0.22	6570184400	37183	50.37	178400	178500	174700	231000	124600	178000	176698.61	37.69	0	10324	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20222	13.04	2.46	12	0.33	13685.00	72627.00	256000	20230411	-30.31	165000	20221013	8.12	256000	-30.31	20230411	174700	2.12	20230817	256000	-30.31	20230411	165000	8.12	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
85	20230817	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177300	-700	5	-0.39	5394780200	30563	41.40	178400	178500	174700	231000	124600	178000	176513.44	37.69	0	7191	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20097	12.96	2.44	12	0.27	13685.00	72627.00	256000	20230411	-30.74	165000	20221013	7.45	256000	-30.74	20230411	174700	1.49	20230817	256000	-30.74	20230411	165000	7.45	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
86	20230817	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176800	-1200	5	-0.67	4229216600	23987	32.49	178400	178500	174700	231000	124600	178000	176312.86	37.69	0	4554	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20041	12.92	2.43	12	0.21	13685.00	72627.00	256000	20230411	-30.94	165000	20221013	7.15	256000	-30.94	20230411	174700	1.20	20230817	256000	-30.94	20230411	165000	7.15	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
87	20230817	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177600	-400	5	-0.22	3315010400	18813	25.48	178400	178500	174700	231000	124600	178000	176208.49	37.69	0	3107	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20131	12.98	2.45	12	0.17	13685.00	72627.00	256000	20230411	-30.62	165000	20221013	7.64	256000	-30.62	20230411	174700	1.66	20230817	256000	-30.62	20230411	165000	7.64	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
88	20230817	100302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176600	-1400	5	-0.79	2194630900	12465	16.88	178400	178500	174700	231000	124600	178000	176063.45	37.69	0	2110	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	20018	12.90	2.43	12	0.11	13685.00	72627.00	256000	20230411	-31.02	165000	20221013	7.03	256000	-31.02	20230411	174700	1.09	20230817	256000	-31.02	20230411	165000	7.03	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
89	20230817	090301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176400	-1600	5	-0.90	259333600	1460	1.98	178400	178500	176000	231000	124600	178000	177625.75	37.69	0	-240	186000	182000	179500	175500	173000	180750	174250	567	53200	5000	131720	100	1	11335195	19995	12.89	2.43	12	0.01	13685.00	72627.00	256000	20230411	-31.09	165000	20221013	6.91	256000	-31.09	20230411	176000	0.23	20230817	256000	-31.09	20230411	165000	6.91	20221013	0.65	Y	014680	5000	566 억	4272565	N	N	5870	N	N
90	20230816	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178000	-6500	5	-3.52	13182428900	73511	83.77	183500	183500	177000	239500	129200	184500	179327.80	37.66	0	-3769	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20177	13.01	2.45	12	0.65	13685.00	72627.00	256000	20230411	-30.47	165000	20221013	7.88	256000	-30.47	20230411	176000	1.14	20230104	256000	-30.47	20230411	165000	7.88	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	5870	N	N
91	20230816	150302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177900	-6600	5	-3.58	12020563800	66985	76.33	183500	183500	177000	239500	129200	184500	179451.50	37.66	0	-4499	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20165	13.00	2.45	12	0.59	13685.00	72627.00	256000	20230411	-30.51	165000	20221013	7.82	256000	-30.51	20230411	176000	1.08	20230104	256000	-30.51	20230411	165000	7.82	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
92	20230816	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178200	-6300	5	-3.41	9822132500	54634	62.26	183500	183500	177000	239500	129200	184500	179780.50	37.66	0	-3971	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20199	13.02	2.45	12	0.48	13685.00	72627.00	256000	20230411	-30.39	165000	20221013	8.00	256000	-30.39	20230411	176000	1.25	20230104	256000	-30.39	20230411	165000	8.00	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
93	20230816	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179000	-5500	5	-2.98	8003401300	44456	50.66	183500	183500	177000	239500	129200	184500	180029.62	37.66	0	-3329	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20290	13.08	2.46	12	0.39	13685.00	72627.00	256000	20230411	-30.08	165000	20221013	8.48	256000	-30.08	20230411	176000	1.70	20230104	256000	-30.08	20230411	165000	8.48	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
94	20230816	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179900	-4600	5	-2.49	6918977100	38411	43.77	183500	183500	177000	239500	129200	184500	180129.98	37.66	0	-4119	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20392	13.15	2.48	12	0.34	13685.00	72627.00	256000	20230411	-29.73	165000	20221013	9.03	256000	-29.73	20230411	176000	2.22	20230104	256000	-29.73	20230411	165000	9.03	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
95	20230816	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180500	-4000	5	-2.17	5859071900	32508	37.04	183500	183500	177000	239500	129200	184500	180234.64	37.66	0	-4706	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20460	13.19	2.49	12	0.29	13685.00	72627.00	256000	20230411	-29.49	165000	20221013	9.39	256000	-29.49	20230411	176000	2.56	20230104	256000	-29.49	20230411	165000	9.39	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
96	20230816	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180800	-3700	5	-2.01	4432232300	24645	28.08	183500	183500	177000	239500	129200	184500	179842.87	37.66	0	-6443	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20494	13.21	2.49	12	0.22	13685.00	72627.00	256000	20230411	-29.37	165000	20221013	9.58	256000	-29.37	20230411	176000	2.73	20230104	256000	-29.37	20230411	165000	9.58	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
97	20230816	090300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180500	-4000	5	-2.17	246416800	1357	1.55	183500	183500	180100	239500	129200	184500	181587.24	37.66	0	-846	191566	188032	183166	179632	174766	189800	181400	567	55150	5000	136530	100	1	11335195	20460	13.19	2.49	12	0.01	13685.00	72627.00	256000	20230411	-29.49	165000	20221013	9.39	256000	-29.49	20230411	176000	2.56	20230104	256000	-29.49	20230411	165000	9.39	20221013	0.63	Y	014680	5000	566 억	4268458	N	N	4908	N	N
98	20230814	160259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184500	1500	2	0.82	16062411800	87627	126.90	182900	186700	178300	237500	128100	183000	183304.34	37.65	0	3688	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20913	13.48	2.54	12	0.77	13685.00	72627.00	256000	20230411	-27.93	165000	20221013	11.82	256000	-27.93	20230411	176000	4.83	20230104	256000	-27.93	20230411	165000	11.82	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	4908	N	N
99	20230814	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184500	1500	2	0.82	15040588900	82088	118.88	182900	186700	178300	237500	128100	183000	183225.38	37.65	0	4011	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20913	13.48	2.54	12	0.72	13685.00	72627.00	256000	20230411	-27.93	165000	20221013	11.82	256000	-27.93	20230411	176000	4.83	20230104	256000	-27.93	20230411	165000	11.82	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
100	20230814	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186200	3200	2	1.75	12880787400	70428	102.00	182900	186700	178300	237500	128100	183000	182892.88	37.65	0	6745	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	21106	13.61	2.56	12	0.62	13685.00	72627.00	256000	20230411	-27.27	165000	20221013	12.85	256000	-27.27	20230411	176000	5.80	20230104	256000	-27.27	20230411	165000	12.85	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
101	20230814	130259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183100	100	2	0.05	10430093600	57154	82.77	182900	184300	178300	237500	128100	183000	182490.43	37.65	0	8147	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20755	13.38	2.52	12	0.50	13685.00	72627.00	256000	20230411	-28.48	165000	20221013	10.97	256000	-28.48	20230411	176000	4.03	20230104	256000	-28.48	20230411	165000	10.97	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
102	20230814	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182600	-400	5	-0.22	8861770700	48578	70.35	182900	184300	178300	237500	128100	183000	182422.71	37.65	0	8675	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20698	13.34	2.51	12	0.43	13685.00	72627.00	256000	20230411	-28.67	165000	20221013	10.67	256000	-28.67	20230411	176000	3.75	20230104	256000	-28.67	20230411	165000	10.67	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
103	20230814	110258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182400	-600	5	-0.33	6445510600	35373	51.23	182900	184300	178300	237500	128100	183000	182213.99	37.65	0	8061	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20675	13.33	2.51	12	0.31	13685.00	72627.00	256000	20230411	-28.75	165000	20221013	10.55	256000	-28.75	20230411	176000	3.64	20230104	256000	-28.75	20230411	165000	10.55	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
104	20230814	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182400	-600	5	-0.33	3527837300	19408	28.11	182900	184300	178300	237500	128100	183000	181767.88	37.65	0	3601	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20675	13.33	2.51	12	0.17	13685.00	72627.00	256000	20230411	-28.75	165000	20221013	10.55	256000	-28.75	20230411	176000	3.64	20230104	256000	-28.75	20230411	165000	10.55	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
105	20230814	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180300	-2700	5	-1.48	497507400	2759	4.00	182900	182900	178300	237500	128100	183000	180251.92	37.65	0	-971	188466	185732	183866	181132	179266	184800	180200	567	54700	5000	135420	100	1	11335195	20437	13.18	2.48	12	0.02	13685.00	72627.00	256000	20230411	-29.57	165000	20221013	9.27	256000	-29.57	20230411	176000	2.44	20230104	256000	-29.57	20230411	165000	9.27	20221013	0.61	Y	014680	5000	566 억	4267668	N	N	2892	N	N
106	20230811	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183000	-200	5	-0.11	12643503100	68953	54.49	183200	186600	182000	238000	128300	183200	183364.24	37.61	155	33964	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20743	13.37	2.52	12	0.61	13685.00	72627.00	256000	20230411	-28.52	165000	20221013	10.91	256000	-28.52	20230411	176000	3.98	20230104	256000	-28.52	20230411	165000	10.91	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	2892	N	N
107	20230811	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182500	-700	5	-0.38	10720639600	58424	46.17	183200	186600	182300	238000	128300	183200	183497.19	37.61	155	32464	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20687	13.34	2.51	12	0.52	13685.00	72627.00	256000	20230411	-28.71	165000	20221013	10.61	256000	-28.71	20230411	176000	3.69	20230104	256000	-28.71	20230411	165000	10.61	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
108	20230811	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182900	-300	5	-0.16	8907425900	48496	38.32	183200	186600	182300	238000	128300	183200	183673.41	37.61	155	26180	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20732	13.36	2.52	12	0.43	13685.00	72627.00	256000	20230411	-28.55	165000	20221013	10.85	256000	-28.55	20230411	176000	3.92	20230104	256000	-28.55	20230411	165000	10.85	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
109	20230811	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183700	500	2	0.27	7373853600	40122	31.71	183200	186600	182300	238000	128300	183200	183785.79	37.61	155	21855	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20823	13.42	2.53	12	0.35	13685.00	72627.00	256000	20230411	-28.24	165000	20221013	11.33	256000	-28.24	20230411	176000	4.38	20230104	256000	-28.24	20230411	165000	11.33	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
110	20230811	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183400	200	2	0.11	5934500500	32283	25.51	183200	186600	182300	238000	128300	183200	183827.42	37.61	155	15854	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20789	13.40	2.53	12	0.28	13685.00	72627.00	256000	20230411	-28.36	165000	20221013	11.15	256000	-28.36	20230411	176000	4.20	20230104	256000	-28.36	20230411	165000	11.15	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
111	20230811	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182800	-400	5	-0.22	4329986800	23508	18.58	183200	186600	182300	238000	128300	183200	184192.05	37.61	155	11107	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20721	13.36	2.52	12	0.21	13685.00	72627.00	256000	20230411	-28.59	165000	20221013	10.79	256000	-28.59	20230411	176000	3.86	20230104	256000	-28.59	20230411	165000	10.79	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
112	20230811	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183600	400	2	0.22	2541341300	13742	10.86	183200	186600	182300	238000	128300	183200	184932.42	37.61	155	7121	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	20811	13.42	2.53	12	0.12	13685.00	72627.00	256000	20230411	-28.28	165000	20221013	11.27	256000	-28.28	20230411	176000	4.32	20230104	256000	-28.28	20230411	165000	11.27	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
113	20230811	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185500	2300	2	1.26	236765400	1285	1.02	183200	185600	182300	238000	128300	183200	184253.23	37.61	155	626	192066	187632	184366	179932	176666	186000	178300	567	54850	5000	135560	100	1	11335195	21027	13.55	2.55	12	0.01	13685.00	72627.00	256000	20230411	-27.54	165000	20221013	12.42	256000	-27.54	20230411	176000	5.40	20230104	256000	-27.54	20230411	165000	12.42	20221013	0.61	Y	014680	5000	566 억	4263682	N	N	3717	N	N
114	20230810	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183200	-5600	5	-2.97	23078774700	126225	340.10	187000	188800	181100	245000	132200	188800	182837.00	37.41	-209	23560	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20766	13.39	2.52	12	1.11	13685.00	72627.00	256000	20230411	-28.44	165000	20221013	11.03	256000	-28.44	20230411	176000	4.09	20230104	256000	-28.44	20230411	165000	11.03	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	3717	N	N
115	20230810	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182500	-6300	5	-3.34	20500133600	112119	302.09	187000	188800	181100	245000	132200	188800	182842.64	37.41	-209	21004	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20687	13.34	2.51	12	0.99	13685.00	72627.00	256000	20230411	-28.71	165000	20221013	10.61	256000	-28.71	20230411	176000	3.69	20230104	256000	-28.71	20230411	165000	10.61	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
116	20230810	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181900	-6900	5	-3.65	15084795600	82360	221.91	187000	188800	181500	245000	132200	188800	183156.82	37.41	-209	18338	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20619	13.29	2.50	12	0.73	13685.00	72627.00	256000	20230411	-28.95	165000	20221013	10.24	256000	-28.95	20230411	176000	3.35	20230104	256000	-28.95	20230411	165000	10.24	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
117	20230810	130250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182900	-5900	5	-3.12	11475544600	62563	168.57	187000	188800	181500	245000	132200	188800	183423.82	37.41	-209	10316	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20732	13.36	2.52	12	0.55	13685.00	72627.00	256000	20230411	-28.55	165000	20221013	10.85	256000	-28.55	20230411	176000	3.92	20230104	256000	-28.55	20230411	165000	10.85	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
118	20230810	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182900	-5900	5	-3.12	9168847500	49918	134.50	187000	188800	181500	245000	132200	188800	183678.18	37.41	-209	3982	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20732	13.36	2.52	12	0.44	13685.00	72627.00	256000	20230411	-28.55	165000	20221013	10.85	256000	-28.55	20230411	176000	3.92	20230104	256000	-28.55	20230411	165000	10.85	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
119	20230810	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181900	-6900	5	-3.65	5767145900	31284	84.29	187000	188800	181600	245000	132200	188800	184348.10	37.41	-209	-1690	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20619	13.29	2.50	12	0.28	13685.00	72627.00	256000	20230411	-28.95	165000	20221013	10.24	256000	-28.95	20230411	176000	3.35	20230104	256000	-28.95	20230411	165000	10.24	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
120	20230810	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184400	-4400	5	-2.33	2718166900	14591	39.31	187000	188800	184400	245000	132200	188800	186290.65	37.41	-209	-3496	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	20902	13.47	2.54	12	0.13	13685.00	72627.00	256000	20230411	-27.97	165000	20221013	11.76	256000	-27.97	20230411	176000	4.77	20230104	256000	-27.97	20230411	165000	11.76	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
121	20230810	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187000	-1800	5	-0.95	161256600	856	2.31	187000	188800	186900	245000	132200	188800	188383.88	37.41	-209	253	191866	190332	188066	186532	184266	191100	187300	567	56400	5000	139710	100	1	11335195	21197	13.66	2.57	12	0.01	13685.00	72627.00	256000	20230411	-26.95	165000	20221013	13.33	256000	-26.95	20230411	176000	6.25	20230104	256000	-26.95	20230411	165000	13.33	20221013	0.61	Y	014680	5000	566 억	4240454	N	N	1714	N	N
122	20230809	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188800	1000	2	0.53	6963352100	37087	98.61	187700	189600	185800	244000	131500	187800	187756.52	37.31	0	6708	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21401	13.80	2.60	12	0.33	13685.00	72627.00	256000	20230411	-26.25	165000	20221013	14.42	256000	-26.25	20230411	176000	7.27	20230104	256000	-26.25	20230411	165000	14.42	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1707	N	N
123	20230809	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188300	500	2	0.27	5948048000	31712	84.32	187700	188700	185800	244000	131500	187800	187564.58	37.31	0	5884	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21344	13.76	2.59	12	0.28	13685.00	72627.00	256000	20230411	-26.45	165000	20221013	14.12	256000	-26.45	20230411	176000	6.99	20230104	256000	-26.45	20230411	165000	14.12	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
124	20230809	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187700	-100	5	-0.05	4884826200	26058	69.29	187700	188700	185800	244000	131500	187800	187459.75	37.31	0	4389	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21276	13.72	2.58	12	0.23	13685.00	72627.00	256000	20230411	-26.68	165000	20221013	13.76	256000	-26.68	20230411	176000	6.65	20230104	256000	-26.68	20230411	165000	13.76	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
125	20230809	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187700	-100	5	-0.05	3812829400	20356	54.13	187700	188700	185800	244000	131500	187800	187307.40	37.31	0	2976	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21276	13.72	2.58	12	0.18	13685.00	72627.00	256000	20230411	-26.68	165000	20221013	13.76	256000	-26.68	20230411	176000	6.65	20230104	256000	-26.68	20230411	165000	13.76	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
126	20230809	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187300	-500	5	-0.27	2852358900	15227	40.49	187700	188700	185800	244000	131500	187800	187322.45	37.31	0	1292	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21231	13.69	2.58	12	0.13	13685.00	72627.00	256000	20230411	-26.84	165000	20221013	13.52	256000	-26.84	20230411	176000	6.42	20230104	256000	-26.84	20230411	165000	13.52	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
127	20230809	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187200	-600	5	-0.32	1939951800	10352	27.53	187700	188700	185800	244000	131500	187800	187398.74	37.31	0	580	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21219	13.68	2.58	12	0.09	13685.00	72627.00	256000	20230411	-26.88	165000	20221013	13.45	256000	-26.88	20230411	176000	6.36	20230104	256000	-26.88	20230411	165000	13.45	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
128	20230809	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188000	200	2	0.11	1146194700	6114	16.26	187700	188700	185800	244000	131500	187800	187470.51	37.31	0	89	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21310	13.74	2.59	12	0.05	13685.00	72627.00	256000	20230411	-26.56	165000	20221013	13.94	256000	-26.56	20230411	176000	6.82	20230104	256000	-26.56	20230411	165000	13.94	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
129	20230809	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185900	-1900	5	-1.01	109411000	586	1.56	187700	187700	185800	244000	131500	187800	186708.19	37.31	0	-124	195400	191600	189000	185200	182600	190300	183900	567	56250	5000	138970	100	1	11335195	21072	13.58	2.56	12	0.01	13685.00	72627.00	256000	20230411	-27.38	165000	20221013	12.67	256000	-27.38	20230411	176000	5.62	20230104	256000	-27.38	20230411	165000	12.67	20221013	0.60	Y	014680	5000	566 억	4229639	N	N	1981	N	N
130	20230808	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187800	-500	5	-0.27	7094323300	37539	61.73	190000	192800	186400	244500	131900	188300	188986.83	37.30	142	1918	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21287	13.72	2.59	12	0.33	13685.00	72627.00	256000	20230411	-26.64	165000	20221013	13.82	256000	-26.64	20230411	176000	6.70	20230104	256000	-26.64	20230411	165000	13.82	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	1981	N	N
131	20230808	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187200	-1100	5	-0.58	6447875400	34093	56.06	190000	192800	186400	244500	131900	188300	189126.08	37.30	142	838	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21219	13.68	2.58	12	0.30	13685.00	72627.00	256000	20230411	-26.88	165000	20221013	13.45	256000	-26.88	20230411	176000	6.36	20230104	256000	-26.88	20230411	165000	13.45	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
132	20230808	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187700	-600	5	-0.32	5037193600	26548	43.66	190000	192800	187600	244500	131900	188300	189739.10	37.30	142	-553	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21276	13.72	2.58	12	0.23	13685.00	72627.00	256000	20230411	-26.68	165000	20221013	13.76	256000	-26.68	20230411	176000	6.65	20230104	256000	-26.68	20230411	165000	13.76	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
133	20230808	130248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188100	-200	5	-0.11	4020819700	21146	34.77	190000	192800	188100	244500	131900	188300	190145.64	37.30	142	1859	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21322	13.74	2.59	12	0.19	13685.00	72627.00	256000	20230411	-26.52	165000	20221013	14.00	256000	-26.52	20230411	176000	6.88	20230104	256000	-26.52	20230411	165000	14.00	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
134	20230808	120250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189200	900	2	0.48	3446185200	18098	29.76	190000	192800	188300	244500	131900	188300	190418.01	37.30	142	1639	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21446	13.83	2.61	12	0.16	13685.00	72627.00	256000	20230411	-26.09	165000	20221013	14.67	256000	-26.09	20230411	176000	7.50	20230104	256000	-26.09	20230411	165000	14.67	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
135	20230808	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189300	1000	2	0.53	2951747600	15490	25.47	190000	192800	188300	244500	131900	188300	190558.27	37.30	142	1495	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21458	13.83	2.61	12	0.14	13685.00	72627.00	256000	20230411	-26.05	165000	20221013	14.73	256000	-26.05	20230411	176000	7.56	20230104	256000	-26.05	20230411	165000	14.73	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
136	20230808	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190200	1900	2	1.01	1752239500	9152	15.05	190000	192800	189000	244500	131900	188300	191459.74	37.30	142	3008	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21560	13.90	2.62	12	0.08	13685.00	72627.00	256000	20230411	-25.70	165000	20221013	15.27	256000	-25.70	20230411	176000	8.07	20230104	256000	-25.70	20230411	165000	15.27	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
137	20230808	090251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191400	3100	2	1.65	227194800	1194	1.96	190000	191400	189000	244500	131900	188300	190280.40	37.30	142	842	192433	190366	189333	187266	186233	189850	186750	567	56300	5000	139340	100	1	11335195	21696	13.99	2.64	12	0.01	13685.00	72627.00	256000	20230411	-25.23	165000	20221013	16.00	256000	-25.23	20230411	176000	8.75	20230104	256000	-25.23	20230411	165000	16.00	20221013	0.57	Y	014680	5000	566 억	4227819	N	N	507	N	N
138	20230807	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188300	-3700	5	-1.93	11448738800	60569	77.67	190400	191400	188300	249500	134400	192000	189020.64	37.34	-135	3466	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21344	13.76	2.59	12	0.53	13685.00	72627.00	256000	20230411	-26.45	165000	20221013	14.12	256000	-26.45	20230411	176000	6.99	20230104	256000	-26.45	20230411	165000	14.12	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	507	N	N
139	20230807	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188800	-3200	5	-1.67	9997870800	52874	67.80	190400	191400	188400	249500	134400	192000	189088.60	37.34	-135	2041	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21401	13.80	2.60	12	0.47	13685.00	72627.00	256000	20230411	-26.25	165000	20221013	14.42	256000	-26.25	20230411	176000	7.27	20230104	256000	-26.25	20230411	165000	14.42	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
140	20230807	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188900	-3100	5	-1.61	7910596500	41812	53.62	190400	191400	188400	249500	134400	192000	189194.41	37.34	-135	2760	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21412	13.80	2.60	12	0.37	13685.00	72627.00	256000	20230411	-26.21	165000	20221013	14.48	256000	-26.21	20230411	176000	7.33	20230104	256000	-26.21	20230411	165000	14.48	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
141	20230807	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189100	-2900	5	-1.51	6332685700	33455	42.90	190400	191400	188400	249500	134400	192000	189289.66	37.34	-135	3518	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21435	13.82	2.60	12	0.30	13685.00	72627.00	256000	20230411	-26.13	165000	20221013	14.61	256000	-26.13	20230411	176000	7.44	20230104	256000	-26.13	20230411	165000	14.61	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
142	20230807	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189000	-3000	5	-1.56	4994131700	26389	33.84	190400	191400	188400	249500	134400	192000	189250.51	37.34	-135	1795	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21424	13.81	2.60	12	0.23	13685.00	72627.00	256000	20230411	-26.17	165000	20221013	14.55	256000	-26.17	20230411	176000	7.39	20230104	256000	-26.17	20230411	165000	14.55	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
143	20230807	110247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189700	-2300	5	-1.20	4006556000	21162	27.14	190400	191400	188400	249500	134400	192000	189327.85	37.34	-135	1990	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21503	13.86	2.61	12	0.19	13685.00	72627.00	256000	20230411	-25.90	165000	20221013	14.97	256000	-25.90	20230411	176000	7.78	20230104	256000	-25.90	20230411	165000	14.97	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
144	20230807	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189000	-3000	5	-1.56	2520796800	13312	17.07	190400	191400	188400	249500	134400	192000	189362.74	37.34	-135	821	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21424	13.81	2.60	12	0.12	13685.00	72627.00	256000	20230411	-26.17	165000	20221013	14.55	256000	-26.17	20230411	176000	7.39	20230104	256000	-26.17	20230411	165000	14.55	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
145	20230807	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188500	-3500	5	-1.82	534892000	2818	3.61	190400	190500	188500	249500	134400	192000	189812.63	37.34	-135	-1913	199333	195666	193033	189366	186733	194350	188050	567	57550	5000	142080	100	1	11335195	21367	13.77	2.60	12	0.02	13685.00	72627.00	256000	20230411	-26.37	165000	20221013	14.24	256000	-26.37	20230411	176000	7.10	20230104	256000	-26.37	20230411	165000	14.24	20221013	0.56	Y	014680	5000	566 억	4232420	N	N	1377	N	N
146	20230804	160247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192000	-4800	5	-2.44	14969079300	77768	135.87	196200	196700	190400	255500	137800	196800	192485.37	37.43	54	-4185	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21764	14.03	2.64	12	0.69	13685.00	72627.00	256000	20230411	-25.00	165000	20221013	16.36	256000	-25.00	20230411	176000	9.09	20230104	256000	-25.00	20230411	165000	16.36	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	1377	N	N
147	20230804	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191700	-5100	5	-2.59	13671334300	71000	124.05	196200	196700	190400	255500	137800	196800	192554.00	37.43	54	-5118	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21730	14.01	2.64	12	0.63	13685.00	72627.00	256000	20230411	-25.12	165000	20221013	16.18	256000	-25.12	20230411	176000	8.92	20230104	256000	-25.12	20230411	165000	16.18	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
148	20230804	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192100	-4700	5	-2.39	11474292000	59550	104.04	196200	196700	190400	255500	137800	196800	192683.32	37.43	54	-7066	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21775	14.04	2.65	12	0.53	13685.00	72627.00	256000	20230411	-24.96	165000	20221013	16.42	256000	-24.96	20230411	176000	9.15	20230104	256000	-24.96	20230411	165000	16.42	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
149	20230804	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192900	-3900	5	-1.98	9957897500	51657	90.25	196200	196700	190400	255500	137800	196800	192769.57	37.43	54	-8790	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21866	14.10	2.66	12	0.46	13685.00	72627.00	256000	20230411	-24.65	165000	20221013	16.91	256000	-24.65	20230411	176000	9.60	20230104	256000	-24.65	20230411	165000	16.91	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
150	20230804	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191700	-5100	5	-2.59	8517205900	44159	77.15	196200	196700	190400	255500	137800	196800	192875.88	37.43	54	-10287	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21730	14.01	2.64	12	0.39	13685.00	72627.00	256000	20230411	-25.12	165000	20221013	16.18	256000	-25.12	20230411	176000	8.92	20230104	256000	-25.12	20230411	165000	16.18	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
151	20230804	110247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191500	-5300	5	-2.69	6248441000	32274	56.39	196200	196700	191000	255500	137800	196800	193606.03	37.43	54	-8688	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21707	13.99	2.64	12	0.28	13685.00	72627.00	256000	20230411	-25.20	165000	20221013	16.06	256000	-25.20	20230411	176000	8.81	20230104	256000	-25.20	20230411	165000	16.06	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
152	20230804	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	194000	-2800	5	-1.42	3283024500	16888	29.51	196200	196700	193500	255500	137800	196800	194399.84	37.43	54	-3531	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	21990	14.18	2.67	12	0.15	13685.00	72627.00	256000	20230411	-24.22	165000	20221013	17.58	256000	-24.22	20230411	176000	10.23	20230104	256000	-24.22	20230411	165000	17.58	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
153	20230804	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	194700	-2100	5	-1.07	402036000	2058	3.60	196200	196200	194500	255500	137800	196800	195352.77	37.43	54	-820	202866	199832	197466	194432	192066	198650	193250	567	58850	5000	145630	100	1	11335195	22070	14.23	2.68	12	0.02	13685.00	72627.00	256000	20230411	-23.95	165000	20221013	18.00	256000	-23.95	20230411	176000	10.62	20230104	256000	-23.95	20230411	165000	18.00	20221013	0.60	Y	014680	5000	566 억	4242616	N	N	4323	N	N
154	20230803	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	196800	-3100	5	-1.55	11249708100	57103	104.27	199500	200500	195100	259500	140000	199900	197007.30	37.37	55	-1109	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22308	14.38	2.71	12	0.50	13685.00	72627.00	256000	20230411	-23.12	165000	20221013	19.27	256000	-23.12	20230411	176000	11.82	20230104	256000	-23.12	20230411	165000	19.27	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	4323	N	N
155	20230803	150247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	195600	-4300	5	-2.15	9773193700	49587	90.55	199500	200500	195100	259500	140000	199900	197091.80	37.37	55	-1945	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22172	14.29	2.69	12	0.44	13685.00	72627.00	256000	20230411	-23.59	165000	20221013	18.55	256000	-23.59	20230411	176000	11.14	20230104	256000	-23.59	20230411	165000	18.55	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
156	20230803	140244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	196700	-3200	5	-1.60	7274473100	36836	67.26	199500	200500	195100	259500	140000	199900	197482.64	37.37	55	-3347	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22296	14.37	2.71	12	0.32	13685.00	72627.00	256000	20230411	-23.16	165000	20221013	19.21	256000	-23.16	20230411	176000	11.76	20230104	256000	-23.16	20230411	165000	19.21	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
157	20230803	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197100	-2800	5	-1.40	6375585800	32268	58.92	199500	200500	195100	259500	140000	199900	197582.23	37.37	55	-4372	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22342	14.40	2.71	12	0.28	13685.00	72627.00	256000	20230411	-23.01	165000	20221013	19.45	256000	-23.01	20230411	176000	11.99	20230104	256000	-23.01	20230411	165000	19.45	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
158	20230803	120247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	196200	-3700	5	-1.85	5482188000	27724	50.63	199500	200500	195100	259500	140000	199900	197741.52	37.37	55	-5247	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22240	14.34	2.70	12	0.24	13685.00	72627.00	256000	20230411	-23.36	165000	20221013	18.91	256000	-23.36	20230411	176000	11.48	20230104	256000	-23.36	20230411	165000	18.91	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
159	20230803	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197000	-2900	5	-1.45	4588608000	23185	42.34	199500	200500	195100	259500	140000	199900	197912.70	37.37	55	-4475	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22330	14.40	2.71	12	0.20	13685.00	72627.00	256000	20230411	-23.05	165000	20221013	19.39	256000	-23.05	20230411	176000	11.93	20230104	256000	-23.05	20230411	165000	19.39	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
160	20230803	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199300	-600	5	-0.30	3447451400	17430	31.83	199500	200500	195100	259500	140000	199900	197788.26	37.37	55	-2355	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22591	14.56	2.74	12	0.15	13685.00	72627.00	256000	20230411	-22.15	165000	20221013	20.79	256000	-22.15	20230411	176000	13.24	20230104	256000	-22.15	20230411	165000	20.79	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
161	20230803	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198600	-1300	5	-0.65	429854800	2157	3.94	199500	199900	198600	259500	140000	199900	199283.35	37.37	55	-883	207166	203532	201366	197732	195566	202450	196650	567	59750	5000	147920	100	1	11335195	22512	14.51	2.73	12	0.02	13685.00	72627.00	256000	20230411	-22.42	165000	20221013	20.36	256000	-22.42	20230411	176000	12.84	20230104	256000	-22.42	20230411	165000	20.36	20221013	0.62	Y	014680	5000	566 억	4235481	N	N	5034	N	N
162	20230802	160245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199900	-3600	5	-1.77	10979266300	54524	53.26	201000	205000	199200	264500	142500	203500	201366.57	37.30	656	-6581	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	100	1	11335195	22659	14.61	2.75	12	0.48	13685.00	72627.00	256000	20230411	-21.91	165000	20221013	21.15	256000	-21.91	20230411	176000	13.58	20230104	256000	-21.91	20230411	165000	21.15	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5034	N	N
163	20230802	150247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199900	-3600	5	-1.77	9827226500	48760	47.63	201000	205000	199200	264500	142500	203500	201542.75	37.30	656	-4824	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	100	1	11335195	22659	14.61	2.75	12	0.43	13685.00	72627.00	256000	20230411	-21.91	165000	20221013	21.15	256000	-21.91	20230411	176000	13.58	20230104	256000	-21.91	20230411	165000	21.15	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
164	20230802	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200500	-3000	5	-1.47	8167627100	40478	39.54	201000	205000	199200	264500	142500	203500	201779.37	37.30	656	-3403	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	500	1	11335195	22727	14.65	2.76	12	0.36	13685.00	72627.00	256000	20230411	-21.68	165000	20221013	21.52	256000	-21.68	20230411	176000	13.92	20230104	256000	-21.68	20230411	165000	21.52	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
165	20230802	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	-2500	5	-1.23	6084351000	30102	29.40	201000	205000	199200	264500	142500	203500	202124.43	37.30	656	-3121	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	500	1	11335195	22784	14.69	2.77	12	0.27	13685.00	72627.00	256000	20230411	-21.48	165000	20221013	21.82	256000	-21.48	20230411	176000	14.20	20230104	256000	-21.48	20230411	165000	21.82	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
166	20230802	120243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201500	-2000	5	-0.98	4973686000	24593	24.02	201000	205000	199200	264500	142500	203500	202239.85	37.30	656	-3213	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	500	1	11335195	22840	14.72	2.77	12	0.22	13685.00	72627.00	256000	20230411	-21.29	165000	20221013	22.12	256000	-21.29	20230411	176000	14.49	20230104	256000	-21.29	20230411	165000	22.12	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
167	20230802	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	204000	500	2	0.25	3121390000	15461	15.10	201000	204500	199200	264500	142500	203500	201887.87	37.30	656	-2656	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	500	1	11335195	23124	14.91	2.81	12	0.14	13685.00	72627.00	256000	20230411	-20.31	165000	20221013	23.64	256000	-20.31	20230411	176000	15.91	20230104	256000	-20.31	20230411	165000	23.64	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
168	20230802	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202000	-1500	5	-0.74	1564477000	7784	7.60	201000	202500	199200	264500	142500	203500	200985.93	37.30	656	-2009	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	500	1	11335195	22897	14.76	2.78	12	0.07	13685.00	72627.00	256000	20230411	-21.09	165000	20221013	22.42	256000	-21.09	20230411	176000	14.77	20230104	256000	-21.09	20230411	165000	22.42	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
169	20230802	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200500	-3000	5	-1.47	137243000	684	0.67	201000	201000	200000	264500	142500	203500	200643.48	37.30	656	-148	209900	206700	200800	197600	191700	208300	199200	567	61000	5000	150590	500	1	11335195	22727	14.65	2.76	12	0.01	13685.00	72627.00	256000	20230411	-21.68	165000	20221013	21.52	256000	-21.68	20230411	176000	13.92	20230104	256000	-21.68	20230411	165000	21.52	20221013	0.62	Y	014680	5000	566 억	4227824	N	N	5707	N	N
170	20230801	160245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203500	7500	2	3.83	15460384700	76975	97.26	196100	204000	194900	254500	137200	196000	200848.36	37.28	182	9918	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	500	1	11335195	23067	14.87	2.80	12	0.68	13685.00	72627.00	256000	20230411	-20.51	165000	20221013	23.33	256000	-20.51	20230411	176000	15.62	20230104	256000	-20.51	20230411	165000	23.33	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	5707	N	N
171	20230801	150242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202000	6000	2	3.06	13829959700	68947	87.12	196100	204000	194900	254500	137200	196000	200588.27	37.28	182	10174	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	500	1	11335195	22897	14.76	2.78	12	0.61	13685.00	72627.00	256000	20230411	-21.09	165000	20221013	22.42	256000	-21.09	20230411	176000	14.77	20230104	256000	-21.09	20230411	165000	22.42	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N
172	20230801	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200500	4500	2	2.30	10465367700	52314	66.10	196100	202500	194900	254500	137200	196000	200049.08	37.28	182	7513	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	500	1	11335195	22727	14.65	2.76	12	0.46	13685.00	72627.00	256000	20230411	-21.68	165000	20221013	21.52	256000	-21.68	20230411	176000	13.92	20230104	256000	-21.68	20230411	165000	21.52	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N
173	20230801	130243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	5000	2	2.55	8452907700	42285	53.43	196100	202500	194900	254500	137200	196000	199903.22	37.28	182	6314	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	500	1	11335195	22784	14.69	2.77	12	0.37	13685.00	72627.00	256000	20230411	-21.48	165000	20221013	21.82	256000	-21.48	20230411	176000	14.20	20230104	256000	-21.48	20230411	165000	21.82	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N
174	20230801	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	5000	2	2.55	6674684200	33455	42.27	196100	202500	194900	254500	137200	196000	199512.31	37.28	182	6292	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	500	1	11335195	22784	14.69	2.77	12	0.30	13685.00	72627.00	256000	20230411	-21.48	165000	20221013	21.82	256000	-21.48	20230411	176000	14.20	20230104	256000	-21.48	20230411	165000	21.82	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N
175	20230801	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	5000	2	2.55	4988569200	25089	31.70	196100	201500	194900	254500	137200	196000	198834.92	37.28	182	4026	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	500	1	11335195	22784	14.69	2.77	12	0.22	13685.00	72627.00	256000	20230411	-21.48	165000	20221013	21.82	256000	-21.48	20230411	176000	14.20	20230104	256000	-21.48	20230411	165000	21.82	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N
176	20230801	100243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198800	2800	2	1.43	2702439900	13658	17.26	196100	199400	194900	254500	137200	196000	197864.98	37.28	182	992	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	100	1	11335195	22534	14.53	2.74	12	0.12	13685.00	72627.00	256000	20230411	-22.34	165000	20221013	20.48	256000	-22.34	20230411	176000	12.95	20230104	256000	-22.34	20230411	165000	20.48	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N
177	20230801	090241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	195000	-1000	5	-0.51	363090200	1858	2.35	196100	196100	194900	254500	137200	196000	195419.91	37.28	182	219	200933	198466	196533	194066	192133	199700	195300	567	58650	5000	145040	100	1	11335195	22104	14.25	2.68	12	0.02	13685.00	72627.00	256000	20230411	-23.83	165000	20221013	18.18	256000	-23.83	20230411	176000	10.80	20230104	256000	-23.83	20230411	165000	18.18	20221013	0.62	Y	014680	5000	566 억	4226152	N	N	4161	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History