KissMeData/004000/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	400	2	0.69	3151068300	54093	129.42	57400	58800	57400	75500	40700	58100	58252.76	21.08	0	-3609	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	15093	10.33	0.66	12	0.21	5665.00	89286.00	71600	20230629	-18.30	51800	20230103	12.93	71600	-18.30	20230629	51800	12.93	20230103	71600	-18.30	20230629	51800	12.93	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	13682	N	00	N
3	20230927	150152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	600	2	1.03	2746853700	47193	112.91	57400	58800	57400	75500	40700	58100	58204.69	21.08	0	-4461	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	15145	10.36	0.66	12	0.18	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
4	20230927	140152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	100	2	0.17	2299564100	39553	94.63	57400	58700	57400	75500	40700	58100	58138.80	21.08	0	-3298	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	15016	10.27	0.65	12	0.15	5665.00	89286.00	71600	20230629	-18.72	51800	20230103	12.36	71600	-18.72	20230629	51800	12.36	20230103	71600	-18.72	20230629	51800	12.36	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
5	20230927	130151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	400	2	0.69	1918878800	33035	79.04	57400	58700	57400	75500	40700	58100	58086.24	21.08	0	-1697	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	15093	10.33	0.66	12	0.13	5665.00	89286.00	71600	20230629	-18.30	51800	20230103	12.93	71600	-18.30	20230629	51800	12.93	20230103	71600	-18.30	20230629	51800	12.93	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
6	20230927	120151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	400	2	0.69	1507518600	25999	62.20	57400	58700	57400	75500	40700	58100	57983.71	21.08	0	-1051	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	15093	10.33	0.66	12	0.10	5665.00	89286.00	71600	20230629	-18.30	51800	20230103	12.93	71600	-18.30	20230629	51800	12.93	20230103	71600	-18.30	20230629	51800	12.93	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
7	20230927	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	200	2	0.34	1040223100	18005	43.08	57400	58400	57400	75500	40700	58100	57774.12	21.08	0	-145	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	15041	10.29	0.65	12	0.07	5665.00	89286.00	71600	20230629	-18.58	51800	20230103	12.55	71600	-18.58	20230629	51800	12.55	20230103	71600	-18.58	20230629	51800	12.55	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
8	20230927	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-400	5	-0.69	575556500	9998	23.92	57400	58100	57400	75500	40700	58100	57567.16	21.08	0	6	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	14887	10.19	0.65	12	0.04	5665.00	89286.00	71600	20230629	-19.41	51800	20230103	11.39	71600	-19.41	20230629	51800	11.39	20230103	71600	-19.41	20230629	51800	11.39	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
9	20230927	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-500	5	-0.86	50094800	871	2.08	57400	58100	57400	75500	40700	58100	57514.12	21.08	0	-179	59233	58666	58133	57566	57033	58950	57850	1290	17400	5000	44150	100	1	25800000	14861	10.17	0.65	12	0.00	5665.00	89286.00	71600	20230629	-19.55	51800	20230103	11.20	71600	-19.55	20230629	51800	11.20	20230103	71600	-19.55	20230629	51800	11.20	20230103	0.49	Y	004000	5000	1290 억		5437544	N	N	9248	N	00	N
10	20230926	160151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	2421002200	41694	146.06	58000	58700	57600	75400	40600	58000	58065.98	21.06	0	1279	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14990	10.26	0.65	12	0.16	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	9226	N	00	N
11	20230926	150152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	2034745700	35043	122.76	58000	58700	57600	75400	40600	58000	58064.36	21.06	0	1501	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14990	10.26	0.65	12	0.14	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
12	20230926	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	1780473000	30661	107.41	58000	58700	57600	75400	40600	58000	58069.76	21.06	0	1509	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14964	10.24	0.65	12	0.12	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
13	20230926	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-100	5	-0.17	1459328100	25133	88.04	58000	58700	57600	75400	40600	58000	58064.37	21.06	0	1317	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14938	10.22	0.65	12	0.10	5665.00	89286.00	71600	20230629	-19.13	51800	20230103	11.78	71600	-19.13	20230629	51800	11.78	20230103	71600	-19.13	20230629	51800	11.78	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
14	20230926	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-400	5	-0.69	1308725400	22528	78.92	58000	58700	57600	75400	40600	58000	58093.52	21.06	0	1465	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14861	10.17	0.65	12	0.09	5665.00	89286.00	71600	20230629	-19.55	51800	20230103	11.20	71600	-19.55	20230629	51800	11.20	20230103	71600	-19.55	20230629	51800	11.20	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
15	20230926	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-100	5	-0.17	1009867100	17358	60.81	58000	58700	57800	75400	40600	58000	58179.36	21.06	0	2603	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14938	10.22	0.65	12	0.07	5665.00	89286.00	71600	20230629	-19.13	51800	20230103	11.78	71600	-19.13	20230629	51800	11.78	20230103	71600	-19.13	20230629	51800	11.78	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
16	20230926	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	791451800	13590	47.61	58000	58700	57800	75400	40600	58000	58238.81	21.06	0	1889	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	14964	10.24	0.65	12	0.05	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
17	20230926	090151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	500	2	0.86	102922900	1768	6.19	58000	58500	57900	75400	40600	58000	58221.45	21.06	0	801	58600	58300	58100	57800	57600	58250	57750	1290	17400	5000	44080	100	1	25800000	15093	10.33	0.66	12	0.01	5665.00	89286.00	71600	20230629	-18.30	51800	20230103	12.93	71600	-18.30	20230629	51800	12.93	20230103	71600	-18.30	20230629	51800	12.93	20230103	0.50	Y	004000	5000	1290 억		5433220	N	N	3679	N	00	N
18	20230925	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	1643756000	28270	54.16	58000	58400	57900	75400	40600	58000	58145.04	21.07	0	-8461	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	14964	10.24	0.65	12	0.11	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	3679	N	00	N
19	20230925	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	1298143100	22316	42.75	58000	58400	57900	75400	40600	58000	58170.96	21.07	0	-5777	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	14990	10.26	0.65	12	0.09	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
20	20230925	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	200	2	0.34	998876600	17168	32.89	58000	58400	57900	75400	40600	58000	58182.47	21.07	0	-3290	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	15016	10.27	0.65	12	0.07	5665.00	89286.00	71600	20230629	-18.72	51800	20230103	12.36	71600	-18.72	20230629	51800	12.36	20230103	71600	-18.72	20230629	51800	12.36	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
21	20230925	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	762232200	13101	25.10	58000	58400	57900	75400	40600	58000	58181.22	21.07	0	-2326	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	14990	10.26	0.65	12	0.05	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
22	20230925	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	200	2	0.34	599648400	10307	19.75	58000	58400	57900	75400	40600	58000	58178.75	21.07	0	-1547	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	15016	10.27	0.65	12	0.04	5665.00	89286.00	71600	20230629	-18.72	51800	20230103	12.36	71600	-18.72	20230629	51800	12.36	20230103	71600	-18.72	20230629	51800	12.36	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
23	20230925	110149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	200	2	0.34	446775600	7676	14.71	58000	58400	57900	75400	40600	58000	58204.22	21.07	0	-206	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	15016	10.27	0.65	12	0.03	5665.00	89286.00	71600	20230629	-18.72	51800	20230103	12.36	71600	-18.72	20230629	51800	12.36	20230103	71600	-18.72	20230629	51800	12.36	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
24	20230925	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	400	2	0.69	252856000	4344	8.32	58000	58400	57900	75400	40600	58000	58208.10	21.07	0	387	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	15067	10.31	0.65	12	0.02	5665.00	89286.00	71600	20230629	-18.44	51800	20230103	12.74	71600	-18.44	20230629	51800	12.74	20230103	71600	-18.44	20230629	51800	12.74	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
25	20230925	090150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	16700900	288	0.55	58000	58000	57900	75400	40600	58000	57989.24	21.07	0	-17	58666	58332	57766	57432	56866	58450	57550	1290	17400	5000	44080	100	1	25800000	14964	10.24	0.65	12	0.00	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.52	Y	004000	5000	1290 억		5435095	N	N	5752	N	00	N
26	20230922	160153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	-200	5	-0.34	2993650200	51908	80.75	58000	58100	57200	75600	40800	58200	57672.00	21.06	0	-142	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14964	10.24	0.65	12	0.20	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	71600	-18.99	20230629	51800	11.97	20230103	71600	-18.99	20230629	51800	11.97	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	5752	N	00	N
27	20230922	150151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-300	5	-0.52	2795097100	48481	75.42	58000	58100	57200	75600	40800	58200	57653.45	21.06	0	-140	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14938	10.22	0.65	12	0.19	5665.00	89286.00	71600	20230629	-19.13	51800	20230103	11.78	71600	-19.13	20230629	51800	11.78	20230103	71600	-19.13	20230629	51800	11.78	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
28	20230922	140152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-400	5	-0.69	2276203900	39518	61.48	58000	58100	57200	75600	40800	58200	57599.17	21.06	0	393	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14912	10.20	0.65	12	0.15	5665.00	89286.00	71600	20230629	-19.27	51800	20230103	11.58	71600	-19.27	20230629	51800	11.58	20230103	71600	-19.27	20230629	51800	11.58	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
29	20230922	130147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-500	5	-0.86	1832963200	31821	49.50	58000	58100	57200	75600	40800	58200	57602.31	21.06	0	1854	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14887	10.19	0.65	12	0.12	5665.00	89286.00	71600	20230629	-19.41	51800	20230103	11.39	71600	-19.41	20230629	51800	11.39	20230103	71600	-19.41	20230629	51800	11.39	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
30	20230922	120146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-400	5	-0.69	1618532000	28103	43.72	58000	58100	57200	75600	40800	58200	57592.85	21.06	0	2180	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14912	10.20	0.65	12	0.11	5665.00	89286.00	71600	20230629	-19.27	51800	20230103	11.58	71600	-19.27	20230629	51800	11.58	20230103	71600	-19.27	20230629	51800	11.58	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
31	20230922	110147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-600	5	-1.03	1311531300	22777	35.43	58000	58100	57200	75600	40800	58200	57581.39	21.06	0	1146	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14861	10.17	0.65	12	0.09	5665.00	89286.00	71600	20230629	-19.55	51800	20230103	11.20	71600	-19.55	20230629	51800	11.20	20230103	71600	-19.55	20230629	51800	11.20	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
32	20230922	100145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-700	5	-1.20	788670600	13685	21.29	58000	58100	57200	75600	40800	58200	57630.30	21.06	0	-160	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14835	10.15	0.64	12	0.05	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	71600	-19.69	20230629	51800	11.00	20230103	71600	-19.69	20230629	51800	11.00	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
33	20230922	090144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-400	5	-0.69	112090400	1933	3.01	58000	58100	57800	75600	40800	58200	57987.79	21.06	0	-246	60333	59266	58733	57666	57133	59000	57400	1290	17400	5000	44230	100	1	25800000	14912	10.20	0.65	12	0.01	5665.00	89286.00	71600	20230629	-19.27	51800	20230103	11.58	71600	-19.27	20230629	51800	11.58	20230103	71600	-19.27	20230629	51800	11.58	20230103	0.51	Y	004000	5000	1290 억		5432606	N	N	7302	N	00	N
34	20230921	160146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-1600	5	-2.68	3756156800	63952	153.48	59300	59800	58200	77700	41900	59800	58734.44	21.08	0	-5592	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15016	10.27	0.65	12	0.25	5665.00	89286.00	71600	20230629	-18.72	51800	20230103	12.36	71600	-18.72	20230629	51800	12.36	20230103	71600	-18.72	20230629	51800	12.36	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	7302	N	00	N
35	20230921	150145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-1400	5	-2.34	3381845900	57531	138.07	59300	59800	58200	77700	41900	59800	58782.97	21.08	0	-4574	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15067	10.31	0.65	12	0.22	5665.00	89286.00	71600	20230629	-18.44	51800	20230103	12.74	71600	-18.44	20230629	51800	12.74	20230103	71600	-18.44	20230629	51800	12.74	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
36	20230921	140146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1100	5	-1.84	2465639100	41857	100.45	59300	59800	58500	77700	41900	59800	58906.19	21.08	0	-2151	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15145	10.36	0.66	12	0.16	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
37	20230921	130143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1200	5	-2.01	2137038600	36254	87.01	59300	59800	58500	77700	41900	59800	58946.21	21.08	0	-1891	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15119	10.34	0.66	12	0.14	5665.00	89286.00	71600	20230629	-18.16	51800	20230103	13.13	71600	-18.16	20230629	51800	13.13	20230103	71600	-18.16	20230629	51800	13.13	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
38	20230921	120143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1100	5	-1.84	1793048900	30393	72.94	59300	59800	58500	77700	41900	59800	58995.38	21.08	0	-800	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15145	10.36	0.66	12	0.12	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
39	20230921	110146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-1000	5	-1.67	1437410300	24340	58.41	59300	59800	58500	77700	41900	59800	59055.38	21.08	0	-434	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15170	10.38	0.66	12	0.09	5665.00	89286.00	71600	20230629	-17.88	51800	20230103	13.51	71600	-17.88	20230629	51800	13.51	20230103	71600	-17.88	20230629	51800	13.51	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
40	20230921	100142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-700	5	-1.17	752526900	12699	30.48	59300	59800	58500	77700	41900	59800	59258.62	21.08	0	2459	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15248	10.43	0.66	12	0.05	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
41	20230921	090146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-400	5	-0.67	20589200	347	0.83	59300	59500	59300	77700	41900	59800	59330.81	21.08	0	-21	60733	60266	59733	59266	58733	60300	59300	1290	17900	5000	45440	100	1	25800000	15325	10.49	0.67	12	0.00	5665.00	89286.00	71600	20230629	-17.04	51800	20230103	14.67	71600	-17.04	20230629	51800	14.67	20230103	71600	-17.04	20230629	51800	14.67	20230103	0.52	Y	004000	5000	1290 억		5437599	N	N	4547	N	00	N
42	20230920	160147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	200	2	0.34	2479926700	41527	100.64	59800	60200	59200	77400	41800	59600	59718.41	21.11	-154	-7704	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15428	10.56	0.67	12	0.16	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4547	N	00	N
43	20230920	150144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	0	3	0.00	2181567300	36534	88.54	59800	60200	59200	77400	41800	59600	59713.34	21.11	-154	-6823	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15377	10.52	0.67	12	0.14	5665.00	89286.00	71600	20230629	-16.76	51800	20230103	15.06	71600	-16.76	20230629	51800	15.06	20230103	71600	-16.76	20230629	51800	15.06	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
44	20230920	140145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	100	2	0.17	1653596000	27677	67.07	59800	60200	59300	77400	41800	59600	59746.22	21.11	-154	-4364	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15403	10.54	0.67	12	0.11	5665.00	89286.00	71600	20230629	-16.62	51800	20230103	15.25	71600	-16.62	20230629	51800	15.25	20230103	71600	-16.62	20230629	51800	15.25	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
45	20230920	130145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	0	3	0.00	1303356900	21797	52.82	59800	60200	59300	77400	41800	59600	59795.24	21.11	-154	-2444	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15377	10.52	0.67	12	0.08	5665.00	89286.00	71600	20230629	-16.76	51800	20230103	15.06	71600	-16.76	20230629	51800	15.06	20230103	71600	-16.76	20230629	51800	15.06	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
46	20230920	120144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	100	2	0.17	1133899000	18951	45.93	59800	60200	59300	77400	41800	59600	59833.20	21.11	-154	-1316	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15403	10.54	0.67	12	0.07	5665.00	89286.00	71600	20230629	-16.62	51800	20230103	15.25	71600	-16.62	20230629	51800	15.25	20230103	71600	-16.62	20230629	51800	15.25	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
47	20230920	110143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	100	2	0.17	948031100	15828	38.36	59800	60200	59500	77400	41800	59600	59895.82	21.11	-154	-619	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15403	10.54	0.67	12	0.06	5665.00	89286.00	71600	20230629	-16.62	51800	20230103	15.25	71600	-16.62	20230629	51800	15.25	20230103	71600	-16.62	20230629	51800	15.25	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
48	20230920	100143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	400	2	0.67	687218200	11458	27.77	59800	60200	59500	77400	41800	59600	59977.15	21.11	-154	67	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15480	10.59	0.67	12	0.04	5665.00	89286.00	71600	20230629	-16.20	51800	20230103	15.83	71600	-16.20	20230629	51800	15.83	20230103	71600	-16.20	20230629	51800	15.83	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
49	20230920	090143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	0	3	0.00	16231400	272	0.66	59800	59800	59500	77400	41800	59600	59674.26	21.11	-154	-125	60466	60032	59666	59232	58866	59850	59050	1290	17800	5000	45290	100	1	25800000	15377	10.52	0.67	12	0.00	5665.00	89286.00	71600	20230629	-16.76	51800	20230103	15.06	71600	-16.76	20230629	51800	15.06	20230103	71600	-16.76	20230629	51800	15.06	20230103	0.50	Y	004000	5000	1290 억		5447279	N	N	4870	N	00	N
50	20230919	160141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	-400	5	-0.67	2461737000	41186	72.00	59900	60100	59300	78000	42000	60000	59771.22	21.09	0	6934	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15377	10.52	0.67	12	0.16	5665.00	89286.00	71600	20230629	-16.76	51800	20230103	15.06	71600	-16.76	20230629	51800	15.06	20230103	71600	-16.76	20230629	51800	15.06	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	4870	N	00	N
51	20230919	150144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-200	5	-0.33	2194612600	36710	64.18	59900	60100	59300	78000	42000	60000	59782.41	21.09	0	6538	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15428	10.56	0.67	12	0.14	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
52	20230919	140141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-200	5	-0.33	1594985500	26690	46.66	59900	60100	59300	78000	42000	60000	59759.66	21.09	0	4713	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15428	10.56	0.67	12	0.10	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
53	20230919	130142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-200	5	-0.33	1302606800	21794	38.10	59900	60100	59300	78000	42000	60000	59769.05	21.09	0	4586	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15428	10.56	0.67	12	0.08	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
54	20230919	120144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-100	5	-0.17	1115107300	18659	32.62	59900	60100	59300	78000	42000	60000	59762.42	21.09	0	4695	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15454	10.57	0.67	12	0.07	5665.00	89286.00	71600	20230629	-16.34	51800	20230103	15.64	71600	-16.34	20230629	51800	15.64	20230103	71600	-16.34	20230629	51800	15.64	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
55	20230919	110145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-100	5	-0.17	849880900	14230	24.88	59900	60100	59300	78000	42000	60000	59724.57	21.09	0	4087	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15454	10.57	0.67	12	0.06	5665.00	89286.00	71600	20230629	-16.34	51800	20230103	15.64	71600	-16.34	20230629	51800	15.64	20230103	71600	-16.34	20230629	51800	15.64	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
56	20230919	100142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-100	5	-0.17	613161800	10269	17.95	59900	60100	59300	78000	42000	60000	59709.95	21.09	0	3550	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15454	10.57	0.67	12	0.04	5665.00	89286.00	71600	20230629	-16.34	51800	20230103	15.64	71600	-16.34	20230629	51800	15.64	20230103	71600	-16.34	20230629	51800	15.64	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
57	20230919	090144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	100	2	0.17	31192400	520	0.91	59900	60100	59800	78000	42000	60000	59985.36	21.09	0	-28	60733	60366	59733	59366	58733	60550	59550	1290	18000	5000	45600	100	1	25800000	15506	10.61	0.67	12	0.00	5665.00	89286.00	71600	20230629	-16.06	51800	20230103	16.02	71600	-16.06	20230629	51800	16.02	20230103	71600	-16.06	20230629	51800	16.02	20230103	0.53	Y	004000	5000	1290 억		5440537	N	N	1854	N	00	N
58	20230918	160145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	500	2	0.84	3402728400	56977	53.04	59800	60100	59100	77300	41700	59500	59724.36	21.13	0	-8155	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15480	10.59	0.67	12	0.22	5665.00	89286.00	71600	20230629	-16.20	51800	20230103	15.83	71600	-16.20	20230629	51800	15.83	20230103	71600	-16.20	20230629	51800	15.83	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	1854	N	00	N
59	20230918	150141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	300	2	0.50	2857362700	47882	44.58	59800	60100	59100	77300	41700	59500	59678.89	21.13	0	-7597	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15428	10.56	0.67	12	0.19	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
60	20230918	140145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	300	2	0.50	2440912300	40927	38.10	59800	60100	59100	77300	41700	59500	59644.22	21.13	0	-7406	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15428	10.56	0.67	12	0.16	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
61	20230918	130147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	300	2	0.50	1919908900	32212	29.99	59800	60100	59100	77300	41700	59500	59605.62	21.13	0	-6258	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15428	10.56	0.67	12	0.12	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
62	20230918	120143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	200	2	0.34	1585923000	26613	24.78	59800	60100	59100	77300	41700	59500	59595.69	21.13	0	-4789	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15403	10.54	0.67	12	0.10	5665.00	89286.00	71600	20230629	-16.62	51800	20230103	15.25	71600	-16.62	20230629	51800	15.25	20230103	71600	-16.62	20230629	51800	15.25	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
63	20230918	110143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-100	5	-0.17	1337967100	22448	20.90	59800	60100	59100	77300	41700	59500	59607.83	21.13	0	-4582	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15325	10.49	0.67	12	0.09	5665.00	89286.00	71600	20230629	-17.04	51800	20230103	14.67	71600	-17.04	20230629	51800	14.67	20230103	71600	-17.04	20230629	51800	14.67	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
64	20230918	100142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	0	3	0.00	1063405700	17837	16.61	59800	60100	59100	77300	41700	59500	59625.09	21.13	0	-4300	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15351	10.50	0.67	12	0.07	5665.00	89286.00	71600	20230629	-16.90	51800	20230103	14.86	71600	-16.90	20230629	51800	14.86	20230103	71600	-16.90	20230629	51800	14.86	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
65	20230918	090143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	400	2	0.67	143601100	2406	2.24	59800	60000	59700	77300	41700	59500	59819.50	21.13	0	-391	60766	60132	59466	58832	58166	60450	59150	1290	17800	5000	45220	100	1	25800000	15454	10.57	0.67	12	0.01	5665.00	89286.00	71600	20230629	-16.34	51800	20230103	15.64	71600	-16.34	20230629	51800	15.64	20230103	71600	-16.34	20230629	51800	15.64	20230103	0.55	Y	004000	5000	1290 억		5452223	N	N	5997	N	00	N
66	20230915	160142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	800	2	1.36	6390327500	107175	130.48	58900	60100	58800	76300	41100	58700	59625.34	21.05	0	19027	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15351	10.50	0.67	12	0.42	5665.00	89286.00	71600	20230629	-16.90	51800	20230103	14.86	71600	-16.90	20230629	51800	14.86	20230103	71600	-16.90	20230629	51800	14.86	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	5863	N	00	N
67	20230915	150144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	900	2	1.53	4954731500	83058	101.12	58900	60100	58800	76300	41100	58700	59653.87	21.05	0	23598	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15377	10.52	0.67	12	0.32	5665.00	89286.00	71600	20230629	-16.76	51800	20230103	15.06	71600	-16.76	20230629	51800	15.06	20230103	71600	-16.76	20230629	51800	15.06	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
68	20230915	140143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	1100	2	1.87	4048310800	67871	82.63	58900	60100	58800	76300	41100	58700	59647.14	21.05	0	27415	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15428	10.56	0.67	12	0.26	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
69	20230915	130140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	1100	2	1.87	3420905600	57396	69.88	58900	60100	58800	76300	41100	58700	59601.81	21.05	0	27524	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15428	10.56	0.67	12	0.22	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
70	20230915	120143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	1000	2	1.70	2538354800	42665	51.94	58900	59900	58800	76300	41100	58700	59495.01	21.05	0	18870	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15403	10.54	0.67	12	0.17	5665.00	89286.00	71600	20230629	-16.62	51800	20230103	15.25	71600	-16.62	20230629	51800	15.25	20230103	71600	-16.62	20230629	51800	15.25	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
71	20230915	110144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	1100	2	1.87	2003632500	33717	41.05	58900	59800	58800	76300	41100	58700	59424.99	21.05	0	17514	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15428	10.56	0.67	12	0.13	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
72	20230915	100145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59300	600	2	1.02	1198589700	20189	24.58	58900	59700	58800	76300	41100	58700	59368.45	21.05	0	12688	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15299	10.47	0.66	12	0.08	5665.00	89286.00	71600	20230629	-17.18	51800	20230103	14.48	71600	-17.18	20230629	51800	14.48	20230103	71600	-17.18	20230629	51800	14.48	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
73	20230915	090145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	300	2	0.51	96241200	1633	1.99	58900	59200	58800	76300	41100	58700	58935.21	21.05	0	551	59433	59066	58533	58166	57633	59250	58350	1290	17600	5000	44610	100	1	25800000	15222	10.41	0.66	12	0.01	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.51	Y	004000	5000	1290 억		5430888	N	N	1663	N	00	N
74	20230914	160144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	600	2	1.03	4772997800	81621	68.52	58500	58900	58000	75500	40700	58100	58477.69	21.07	0	-9750	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15145	10.36	0.66	12	0.32	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	1663	N	00	N
75	20230914	150142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	300	2	0.52	3731339700	63848	53.60	58500	58900	58000	75500	40700	58100	58441.14	21.07	0	-9434	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15067	10.31	0.65	12	0.25	5665.00	89286.00	71600	20230629	-18.44	51800	20230103	12.74	71600	-18.44	20230629	51800	12.74	20230103	71600	-18.44	20230629	51800	12.74	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
76	20230914	140140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	400	2	0.69	2960618900	50691	42.55	58500	58900	58000	75500	40700	58100	58405.40	21.07	0	-7024	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15093	10.33	0.66	12	0.20	5665.00	89286.00	71600	20230629	-18.30	51800	20230103	12.93	71600	-18.30	20230629	51800	12.93	20230103	71600	-18.30	20230629	51800	12.93	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
77	20230914	130140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	200	2	0.34	2443827700	41850	35.13	58500	58900	58000	75500	40700	58100	58395.14	21.07	0	-3950	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15041	10.29	0.65	12	0.16	5665.00	89286.00	71600	20230629	-18.58	51800	20230103	12.55	71600	-18.58	20230629	51800	12.55	20230103	71600	-18.58	20230629	51800	12.55	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
78	20230914	120144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	200	2	0.34	2190792300	37514	31.49	58500	58900	58000	75500	40700	58100	58399.57	21.07	0	-2539	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15041	10.29	0.65	12	0.15	5665.00	89286.00	71600	20230629	-18.58	51800	20230103	12.55	71600	-18.58	20230629	51800	12.55	20230103	71600	-18.58	20230629	51800	12.55	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
79	20230914	110142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	200	2	0.34	1800073300	30800	25.85	58500	58900	58000	75500	40700	58100	58444.27	21.07	0	-2661	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15041	10.29	0.65	12	0.12	5665.00	89286.00	71600	20230629	-18.58	51800	20230103	12.55	71600	-18.58	20230629	51800	12.55	20230103	71600	-18.58	20230629	51800	12.55	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
80	20230914	100139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	300	2	0.52	1000661400	17105	14.36	58500	58900	58200	75500	40700	58100	58501.81	21.07	0	-1406	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15067	10.31	0.65	12	0.07	5665.00	89286.00	71600	20230629	-18.44	51800	20230103	12.74	71600	-18.44	20230629	51800	12.74	20230103	71600	-18.44	20230629	51800	12.74	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
81	20230914	090141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	500	2	0.86	97959400	1674	1.41	58500	58800	58300	75500	40700	58100	58525.79	21.07	0	-541	60100	59100	58600	57600	57100	58850	57350	1290	17400	5000	44150	100	1	25800000	15119	10.34	0.66	12	0.01	5665.00	89286.00	71600	20230629	-18.16	51800	20230103	13.13	71600	-18.16	20230629	51800	13.13	20230103	71600	-18.16	20230629	51800	13.13	20230103	0.49	Y	004000	5000	1290 억		5436577	N	N	9863	N	00	N
82	20230913	160143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-900	5	-1.53	6954977000	118409	118.65	58600	59600	58100	76700	41300	59000	58737.12	21.24	0	-50056	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	14990	10.26	0.65	12	0.46	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	9863	N	00	N
83	20230913	150140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-900	5	-1.53	6404369200	108939	109.16	58600	59600	58100	76700	41300	59000	58788.51	21.24	0	-49140	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	14990	10.26	0.65	12	0.42	5665.00	89286.00	71600	20230629	-18.85	51800	20230103	12.16	71600	-18.85	20230629	51800	12.16	20230103	71600	-18.85	20230629	51800	12.16	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
84	20230913	140143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-700	5	-1.19	5564702300	94519	94.71	58600	59600	58200	76700	41300	59000	58873.85	21.24	0	-40462	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	15041	10.29	0.65	12	0.37	5665.00	89286.00	71600	20230629	-18.58	51800	20230103	12.55	71600	-18.58	20230629	51800	12.55	20230103	71600	-18.58	20230629	51800	12.55	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
85	20230913	130140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-400	5	-0.68	4653128500	78909	79.07	58600	59600	58200	76700	41300	59000	58968.27	21.24	0	-32709	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	15119	10.34	0.66	12	0.31	5665.00	89286.00	71600	20230629	-18.16	51800	20230103	13.13	71600	-18.16	20230629	51800	13.13	20230103	71600	-18.16	20230629	51800	13.13	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
86	20230913	120144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	100	2	0.17	4196069000	71136	71.28	58600	59600	58200	76700	41300	59000	58986.57	21.24	0	-31778	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	15248	10.43	0.66	12	0.28	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
87	20230913	110141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	0	3	0.00	3546116100	60130	60.25	58600	59600	58200	76700	41300	59000	58974.14	21.24	0	-28318	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	15222	10.41	0.66	12	0.23	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
88	20230913	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-200	5	-0.34	2557844100	43424	43.51	58600	59600	58200	76700	41300	59000	58903.85	21.24	0	-24336	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	15170	10.38	0.66	12	0.17	5665.00	89286.00	71600	20230629	-17.88	51800	20230103	13.51	71600	-17.88	20230629	51800	13.51	20230103	71600	-17.88	20230629	51800	13.51	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
89	20230913	090140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-300	5	-0.51	81642200	1392	1.39	58600	58900	58500	76700	41300	59000	58642.00	21.24	0	-642	60866	59932	59366	58432	57866	59650	58150	1290	17700	5000	44840	100	1	25800000	15145	10.36	0.66	12	0.01	5665.00	89286.00	71600	20230629	-18.02	51800	20230103	13.32	71600	-18.02	20230629	51800	13.32	20230103	71600	-18.02	20230629	51800	13.32	20230103	0.44	Y	004000	5000	1290 억		5481145	N	N	16868	N	00	N
90	20230912	160140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1000	5	-1.67	5850267300	98597	41.56	60000	60300	58800	78000	42000	60000	59335.55	21.29	0	-12539	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15222	10.41	0.66	12	0.38	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	16868	N	00	N
91	20230912	150141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-1100	5	-1.83	5490457500	92501	38.99	60000	60300	58800	78000	42000	60000	59355.66	21.29	0	-13157	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15196	10.40	0.66	12	0.36	5665.00	89286.00	71600	20230629	-17.74	51800	20230103	13.71	71600	-17.74	20230629	51800	13.71	20230103	71600	-17.74	20230629	51800	13.71	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
92	20230912	140141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-900	5	-1.50	4335056600	72904	30.73	60000	60300	58900	78000	42000	60000	59462.53	21.29	0	-15712	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15248	10.43	0.66	12	0.28	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
93	20230912	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-900	5	-1.50	3614801300	60709	25.59	60000	60300	59000	78000	42000	60000	59543.09	21.29	0	-14273	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15248	10.43	0.66	12	0.24	5665.00	89286.00	71600	20230629	-17.46	51800	20230103	14.09	71600	-17.46	20230629	51800	14.09	20230103	71600	-17.46	20230629	51800	14.09	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
94	20230912	120139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-600	5	-1.00	2494210900	41793	17.61	60000	60300	59300	78000	42000	60000	59680.11	21.29	0	-3538	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15325	10.49	0.67	12	0.16	5665.00	89286.00	71600	20230629	-17.04	51800	20230103	14.67	71600	-17.04	20230629	51800	14.67	20230103	71600	-17.04	20230629	51800	14.67	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
95	20230912	110140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-600	5	-1.00	1944330600	32543	13.72	60000	60300	59300	78000	42000	60000	59746.51	21.29	0	-1242	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15325	10.49	0.67	12	0.13	5665.00	89286.00	71600	20230629	-17.04	51800	20230103	14.67	71600	-17.04	20230629	51800	14.67	20230103	71600	-17.04	20230629	51800	14.67	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
96	20230912	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-200	5	-0.33	1221762700	20403	8.60	60000	60300	59600	78000	42000	60000	59881.52	21.29	0	-65	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15428	10.56	0.67	12	0.08	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
97	20230912	090142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	0	3	0.00	119479600	1989	0.84	60000	60300	59900	78000	42000	60000	60070.19	21.29	0	390	64533	62266	60933	58666	57333	61600	58000	1290	18000	5000	45600	100	1	25800000	15480	10.59	0.67	12	0.01	5665.00	89286.00	71600	20230629	-16.20	51800	20230103	15.83	71600	-16.20	20230629	51800	15.83	20230103	71600	-16.20	20230629	51800	15.83	20230103	0.32	Y	004000	5000	1290 억		5493345	N	N	34159	N	00	N
98	20230911	160139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-2500	5	-4.00	14290821200	235810	32.44	63200	63200	59600	81200	43800	62500	60593.37	21.50	0	-74029	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15480	10.59	0.67	12	0.91	5665.00	89286.00	71600	20230629	-16.20	51800	20230103	15.83	71600	-16.20	20230629	51800	15.83	20230103	71600	-16.20	20230629	51800	15.83	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	34159	N	00	N
99	20230911	150140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	-2800	5	-4.48	13414359500	221189	30.43	63200	63200	59600	81200	43800	62500	60636.15	21.50	0	-71804	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15403	10.54	0.67	12	0.86	5665.00	89286.00	71600	20230629	-16.62	51800	20230103	15.25	71600	-16.62	20230629	51800	15.25	20230103	71600	-16.62	20230629	51800	15.25	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
100	20230911	140140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-2700	5	-4.32	12479247200	205535	28.27	63200	63200	59600	81200	43800	62500	60705.10	21.50	0	-67103	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15428	10.56	0.67	12	0.80	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
101	20230911	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-2600	5	-4.16	11453789600	188380	25.91	63200	63200	59600	81200	43800	62500	60790.27	21.50	0	-63931	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15454	10.57	0.67	12	0.73	5665.00	89286.00	71600	20230629	-16.34	51800	20230103	15.64	71600	-16.34	20230629	51800	15.64	20230103	71600	-16.34	20230629	51800	15.64	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
102	20230911	120141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-2400	5	-3.84	10882745400	178868	24.61	63200	63200	59600	81200	43800	62500	60830.76	21.50	0	-61908	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15506	10.61	0.67	12	0.69	5665.00	89286.00	71600	20230629	-16.06	51800	20230103	16.02	71600	-16.06	20230629	51800	16.02	20230103	71600	-16.06	20230629	51800	16.02	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
103	20230911	110140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-2700	5	-4.32	10047294100	164926	22.69	63200	63200	59600	81200	43800	62500	60908.05	21.50	0	-57349	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15428	10.56	0.67	12	0.64	5665.00	89286.00	71600	20230629	-16.48	51800	20230103	15.44	71600	-16.48	20230629	51800	15.44	20230103	71600	-16.48	20230629	51800	15.44	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
104	20230911	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-1900	5	-3.04	7103192800	115909	15.94	63200	63200	60000	81200	43800	62500	61269.34	21.50	0	-33998	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	15635	10.70	0.68	12	0.45	5665.00	89286.00	71600	20230629	-15.36	51800	20230103	16.99	71600	-15.36	20230629	51800	16.99	20230103	71600	-15.36	20230629	51800	16.99	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
105	20230911	090138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	100	2	0.16	1033672600	16423	2.26	63200	63200	62500	81200	43800	62500	62976.49	21.50	0	-6842	70766	66632	63666	59532	56566	65150	58050	1290	18700	5000	47500	100	1	25800000	16151	11.05	0.70	12	0.06	5665.00	89286.00	71600	20230629	-12.57	51800	20230103	20.85	71600	-12.57	20230629	51800	20.85	20230103	71600	-12.57	20230629	51800	20.85	20230103	0.32	Y	004000	5000	1290 억		5545918	N	N	39308	N	00	N
106	20230908	160140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	3500	2	5.93	45625492600	721866	983.24	64900	67800	60700	76700	41300	59000	63205.24	21.64	0	-58192	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	16125	11.03	0.70	12	2.80	5665.00	89286.00	71600	20230629	-12.71	51800	20230103	20.66	71600	-12.71	20230629	51800	20.66	20230103	71600	-12.71	20230629	51800	20.66	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	39275	N	00	N
107	20230908	150141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	3200	2	5.42	43846480500	693309	944.34	64900	67800	60700	76700	41300	59000	63242.35	21.64	0	-66728	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	16048	10.98	0.70	12	2.69	5665.00	89286.00	71600	20230629	-13.13	51800	20230103	20.08	71600	-13.13	20230629	51800	20.08	20230103	71600	-13.13	20230629	51800	20.08	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	3374	N	00	N
108	20230908	140140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	3500	2	5.93	40475924700	639489	871.04	64900	67800	60700	76700	41300	59000	63294.19	21.64	0	-74096	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	16125	11.03	0.70	12	2.48	5665.00	89286.00	71600	20230629	-12.71	51800	20230103	20.66	71600	-12.71	20230629	51800	20.66	20230103	71600	-12.71	20230629	51800	20.66	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	3374	N	00	N
109	20230908	130140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	2600	2	4.41	36169904600	570633	777.25	64900	67800	60700	76700	41300	59000	63385.60	21.64	0	-90506	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	15893	10.87	0.69	12	2.21	5665.00	89286.00	71600	20230629	-13.97	51800	20230103	18.92	71600	-13.97	20230629	51800	18.92	20230103	71600	-13.97	20230629	51800	18.92	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	3374	N	00	N
110	20230908	120143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	2500	2	4.24	33377090500	525518	715.80	64900	67800	60700	76700	41300	59000	63512.77	21.64	0	-86649	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	15867	10.86	0.69	12	2.04	5665.00	89286.00	71600	20230629	-14.11	51800	20230103	18.73	71600	-14.11	20230629	51800	18.73	20230103	71600	-14.11	20230629	51800	18.73	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	3374	N	00	N
111	20230908	110141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61700	2700	2	4.58	31751626600	499083	679.79	64900	67800	60700	76700	41300	59000	63619.96	21.64	0	-80341	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	15919	10.89	0.69	12	1.93	5665.00	89286.00	71600	20230629	-13.83	51800	20230103	19.11	71600	-13.83	20230629	51800	19.11	20230103	71600	-13.83	20230629	51800	19.11	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	3374	N	00	N
112	20230908	100140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	2300	2	3.90	28742305100	450322	613.38	64900	67800	60700	76700	41300	59000	63826.15	21.64	0	-74336	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	15815	10.82	0.69	12	1.75	5665.00	89286.00	71600	20230629	-14.39	51800	20230103	18.34	71600	-14.39	20230629	51800	18.34	20230103	71600	-14.39	20230629	51800	18.34	20230103	0.33	Y	004000	5000	1290 억		5584303	N	N	3374	N	00	N
113	20230908	090142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	0	3	0.00	177000	3	0.00	0	0	0	76700	41300	59000	0.00	21.64	0	0	61600	60300	59300	58000	57000	59800	57500	1290	17700	5000	44840	100	1	25800000	15222	10.41	0.66	12	0.00	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.33	Y	004000	5000	1290 억		5584303	Y	N	3374	N	00	N
114	20230907	160141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1700	5	-2.80	4100013500	69554	172.34	60000	60600	58300	78900	42500	60700	58947.19	21.70	0	-18587	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15222	10.41	0.66	12	0.27	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	3273	N	00	N
115	20230907	150139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	-2200	5	-3.62	3382103600	57289	141.95	60000	60600	58500	78900	42500	60700	59035.83	21.70	0	-20967	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15093	10.33	0.66	12	0.22	5665.00	89286.00	71600	20230629	-18.30	51800	20230103	12.93	71600	-18.30	20230629	51800	12.93	20230103	71600	-18.30	20230629	51800	12.93	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
116	20230907	140139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-1800	5	-2.97	2456841700	41528	102.90	60000	60600	58700	78900	42500	60700	59161.09	21.70	0	-16201	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15196	10.40	0.66	12	0.16	5665.00	89286.00	71600	20230629	-17.74	51800	20230103	13.71	71600	-17.74	20230629	51800	13.71	20230103	71600	-17.74	20230629	51800	13.71	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
117	20230907	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1700	5	-2.80	1879297900	31734	78.63	60000	60600	58700	78900	42500	60700	59220.33	21.70	0	-12611	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15222	10.41	0.66	12	0.12	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
118	20230907	120141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-1500	5	-2.47	1619743700	27341	67.75	60000	60600	58700	78900	42500	60700	59242.30	21.70	0	-11458	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15274	10.45	0.66	12	0.11	5665.00	89286.00	71600	20230629	-17.32	51800	20230103	14.29	71600	-17.32	20230629	51800	14.29	20230103	71600	-17.32	20230629	51800	14.29	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
119	20230907	110140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1700	5	-2.80	1376330000	23223	57.54	60000	60600	58700	78900	42500	60700	59265.81	21.70	0	-10381	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15222	10.41	0.66	12	0.09	5665.00	89286.00	71600	20230629	-17.60	51800	20230103	13.90	71600	-17.60	20230629	51800	13.90	20230103	71600	-17.60	20230629	51800	13.90	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
120	20230907	100139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-1500	5	-2.47	677928700	11365	28.16	60000	60600	59200	78900	42500	60700	59650.57	21.70	0	-5544	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15274	10.45	0.66	12	0.04	5665.00	89286.00	71600	20230629	-17.32	51800	20230103	14.29	71600	-17.32	20230629	51800	14.29	20230103	71600	-17.32	20230629	51800	14.29	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
121	20230907	090140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-600	5	-0.99	29774500	496	1.23	60000	60600	60000	78900	42500	60700	60029.23	21.70	0	-196	61500	61100	60600	60200	59700	61150	60250	1290	18200	5000	46130	100	1	25800000	15506	10.61	0.67	12	0.00	5665.00	89286.00	71600	20230629	-16.06	51800	20230103	16.02	71600	-16.06	20230629	51800	16.02	20230103	71600	-16.06	20230629	51800	16.02	20230103	0.33	Y	004000	5000	1290 억		5598228	N	N	879	N	00	N
122	20230906	160139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	0	3	0.00	2437887200	40328	97.49	60700	61000	60100	78900	42500	60700	60450.45	21.65	0	12386	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15661	10.71	0.68	12	0.16	5665.00	89286.00	71600	20230629	-15.22	51800	20230103	17.18	71600	-15.22	20230629	51800	17.18	20230103	71600	-15.22	20230629	51800	17.18	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	879	N	00	N
123	20230906	150138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-200	5	-0.33	2115238700	34999	84.61	60700	61000	60100	78900	42500	60700	60437.12	21.65	0	9812	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15609	10.68	0.68	12	0.14	5665.00	89286.00	71600	20230629	-15.50	51800	20230103	16.80	71600	-15.50	20230629	51800	16.80	20230103	71600	-15.50	20230629	51800	16.80	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
124	20230906	140139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-500	5	-0.82	1583057800	26163	63.25	60700	61000	60200	78900	42500	60700	60507.50	21.65	0	7334	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15532	10.63	0.67	12	0.10	5665.00	89286.00	71600	20230629	-15.92	51800	20230103	16.22	71600	-15.92	20230629	51800	16.22	20230103	71600	-15.92	20230629	51800	16.22	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
125	20230906	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-300	5	-0.49	1245025700	20557	49.69	60700	61000	60200	78900	42500	60700	60564.56	21.65	0	5627	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15583	10.66	0.68	12	0.08	5665.00	89286.00	71600	20230629	-15.64	51800	20230103	16.60	71600	-15.64	20230629	51800	16.60	20230103	71600	-15.64	20230629	51800	16.60	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
126	20230906	120141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-200	5	-0.33	908010800	14976	36.20	60700	61000	60400	78900	42500	60700	60631.06	21.65	0	4847	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15609	10.68	0.68	12	0.06	5665.00	89286.00	71600	20230629	-15.50	51800	20230103	16.80	71600	-15.50	20230629	51800	16.80	20230103	71600	-15.50	20230629	51800	16.80	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
127	20230906	110139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-200	5	-0.33	596117200	9821	23.74	60700	61000	60500	78900	42500	60700	60698.22	21.65	0	3953	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15609	10.68	0.68	12	0.04	5665.00	89286.00	71600	20230629	-15.50	51800	20230103	16.80	71600	-15.50	20230629	51800	16.80	20230103	71600	-15.50	20230629	51800	16.80	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
128	20230906	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	0	3	0.00	383268500	6308	15.25	60700	61000	60500	78900	42500	60700	60759.12	21.65	0	2935	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15661	10.71	0.68	12	0.02	5665.00	89286.00	71600	20230629	-15.22	51800	20230103	17.18	71600	-15.22	20230629	51800	17.18	20230103	71600	-15.22	20230629	51800	17.18	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
129	20230906	090139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	100	2	0.16	29054400	479	1.16	60700	60800	60600	78900	42500	60700	60656.37	21.65	0	59	62033	61366	60833	60166	59633	61300	60100	1290	18200	5000	46130	100	1	25800000	15686	10.73	0.68	12	0.00	5665.00	89286.00	71600	20230629	-15.08	51800	20230103	17.37	71600	-15.08	20230629	51800	17.37	20230103	71600	-15.08	20230629	51800	17.37	20230103	0.33	Y	004000	5000	1290 억		5584736	N	N	647	N	00	N
130	20230905	160138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	-400	5	-0.65	2506095000	41313	118.55	60700	61500	60300	79400	42800	61100	60661.17	21.59	0	6723	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15661	10.71	0.68	12	0.16	5665.00	89286.00	71600	20230629	-15.22	51800	20230103	17.18	71600	-15.22	20230629	51800	17.18	20230103	71600	-15.22	20230629	51800	17.18	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	647	N	00	N
131	20230905	150140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-700	5	-1.15	2318591600	38216	109.66	60700	61500	60300	79400	42800	61100	60670.70	21.59	0	6892	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15583	10.66	0.68	12	0.15	5665.00	89286.00	71600	20230629	-15.64	51800	20230103	16.60	71600	-15.64	20230629	51800	16.60	20230103	71600	-15.64	20230629	51800	16.60	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
132	20230905	140140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-500	5	-0.82	1879244300	30957	88.83	60700	61500	60300	79400	42800	61100	60704.99	21.59	0	6335	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15635	10.70	0.68	12	0.12	5665.00	89286.00	71600	20230629	-15.36	51800	20230103	16.99	71600	-15.36	20230629	51800	16.99	20230103	71600	-15.36	20230629	51800	16.99	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
133	20230905	130135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-500	5	-0.82	1495958700	24641	70.71	60700	61500	60300	79400	42800	61100	60710.15	21.59	0	3947	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15635	10.70	0.68	12	0.10	5665.00	89286.00	71600	20230629	-15.36	51800	20230103	16.99	71600	-15.36	20230629	51800	16.99	20230103	71600	-15.36	20230629	51800	16.99	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
134	20230905	120140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-700	5	-1.15	1180039700	19411	55.70	60700	61500	60300	79400	42800	61100	60792.32	21.59	0	3251	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15583	10.66	0.68	12	0.08	5665.00	89286.00	71600	20230629	-15.64	51800	20230103	16.60	71600	-15.64	20230629	51800	16.60	20230103	71600	-15.64	20230629	51800	16.60	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
135	20230905	110139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-500	5	-0.82	738142300	12118	34.77	60700	61500	60600	79400	42800	61100	60912.88	21.59	0	4184	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15635	10.70	0.68	12	0.05	5665.00	89286.00	71600	20230629	-15.36	51800	20230103	16.99	71600	-15.36	20230629	51800	16.99	20230103	71600	-15.36	20230629	51800	16.99	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
136	20230905	100138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	-200	5	-0.33	490900900	8050	23.10	60700	61500	60700	79400	42800	61100	60981.48	21.59	0	3426	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15712	10.75	0.68	12	0.03	5665.00	89286.00	71600	20230629	-14.94	51800	20230103	17.57	71600	-14.94	20230629	51800	17.57	20230103	71600	-14.94	20230629	51800	17.57	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
137	20230905	090137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	-200	5	-0.33	27765400	457	1.31	60700	61100	60700	79400	42800	61100	60755.80	21.59	0	59	62100	61600	60800	60300	59500	61850	60550	1290	18300	5000	46430	100	1	25800000	15712	10.75	0.68	12	0.00	5665.00	89286.00	71600	20230629	-14.94	51800	20230103	17.57	71600	-14.94	20230629	51800	17.57	20230103	71600	-14.94	20230629	51800	17.57	20230103	0.33	Y	004000	5000	1290 억		5569772	N	N	3481	N	00	N
138	20230904	160137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	800	2	1.33	2108155800	34702	138.35	60100	61300	60000	78300	42300	60300	60749.75	21.55	0	11956	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15764	10.79	0.68	12	0.13	5665.00	89286.00	71600	20230629	-14.66	51800	20230103	17.95	71600	-14.66	20230629	51800	17.95	20230103	71600	-14.66	20230629	51800	17.95	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3481	N	00	N
139	20230904	150136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	800	2	1.33	1896621500	31240	124.55	60100	61300	60000	78300	42300	60300	60711.32	21.55	0	12348	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15764	10.79	0.68	12	0.12	5665.00	89286.00	71600	20230629	-14.66	51800	20230103	17.95	71600	-14.66	20230629	51800	17.95	20230103	71600	-14.66	20230629	51800	17.95	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
140	20230904	140137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	800	2	1.33	1480240700	24424	97.38	60100	61100	60000	78300	42300	60300	60605.99	21.55	0	8716	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15764	10.79	0.68	12	0.09	5665.00	89286.00	71600	20230629	-14.66	51800	20230103	17.95	71600	-14.66	20230629	51800	17.95	20230103	71600	-14.66	20230629	51800	17.95	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
141	20230904	130139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	200	2	0.33	1151900100	19032	75.88	60100	60900	60000	78300	42300	60300	60524.39	21.55	0	6361	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15609	10.68	0.68	12	0.07	5665.00	89286.00	71600	20230629	-15.50	51800	20230103	16.80	71600	-15.50	20230629	51800	16.80	20230103	71600	-15.50	20230629	51800	16.80	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
142	20230904	120136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	200	2	0.33	925020300	15286	60.94	60100	60900	60000	78300	42300	60300	60514.22	21.55	0	4318	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15609	10.68	0.68	12	0.06	5665.00	89286.00	71600	20230629	-15.50	51800	20230103	16.80	71600	-15.50	20230629	51800	16.80	20230103	71600	-15.50	20230629	51800	16.80	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
143	20230904	110135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	300	2	0.50	768661200	12706	50.66	60100	60900	60000	78300	42300	60300	60495.92	21.55	0	3675	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15635	10.70	0.68	12	0.05	5665.00	89286.00	71600	20230629	-15.36	51800	20230103	16.99	71600	-15.36	20230629	51800	16.99	20230103	71600	-15.36	20230629	51800	16.99	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
144	20230904	100134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	300	2	0.50	368491100	6105	24.34	60100	60900	60000	78300	42300	60300	60358.90	21.55	0	1610	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15635	10.70	0.68	12	0.02	5665.00	89286.00	71600	20230629	-15.36	51800	20230103	16.99	71600	-15.36	20230629	51800	16.99	20230103	71600	-15.36	20230629	51800	16.99	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
145	20230904	090136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	0	3	0.00	32829600	546	2.18	60100	60300	60100	78300	42300	60300	60127.47	21.55	0	-128	61233	60766	60433	59966	59633	61000	60200	1290	18000	5000	45820	100	1	25800000	15557	10.64	0.68	12	0.00	5665.00	89286.00	71600	20230629	-15.78	51800	20230103	16.41	71600	-15.78	20230629	51800	16.41	20230103	71600	-15.78	20230629	51800	16.41	20230103	0.33	Y	004000	5000	1290 억		5559213	N	N	3946	N	00	N
146	20230901	160135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	-100	5	-0.17	1513910100	25038	61.11	60100	60900	60100	78500	42300	60400	60464.51	21.54	0	-3513	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15557	10.64	0.68	12	0.10	5665.00	89286.00	71600	20230629	-15.78	51800	20230103	16.41	71600	-15.78	20230629	51800	16.41	20230103	71600	-15.78	20230629	51800	16.41	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	3946	N	00	N
147	20230901	150137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	0	3	0.00	1235932000	20435	49.88	60100	60900	60100	78500	42300	60400	60481.14	21.54	0	-2201	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15583	10.66	0.68	12	0.08	5665.00	89286.00	71600	20230629	-15.64	51800	20230103	16.60	71600	-15.64	20230629	51800	16.60	20230103	71600	-15.64	20230629	51800	16.60	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N
148	20230901	140136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	300	2	0.50	976192700	16142	39.40	60100	60900	60100	78500	42300	60400	60475.33	21.54	0	-1130	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15661	10.71	0.68	12	0.06	5665.00	89286.00	71600	20230629	-15.22	51800	20230103	17.18	71600	-15.22	20230629	51800	17.18	20230103	71600	-15.22	20230629	51800	17.18	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N
149	20230901	130136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	100	2	0.17	603949600	9992	24.39	60100	60900	60100	78500	42300	60400	60443.31	21.54	0	-1409	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15609	10.68	0.68	12	0.04	5665.00	89286.00	71600	20230629	-15.50	51800	20230103	16.80	71600	-15.50	20230629	51800	16.80	20230103	71600	-15.50	20230629	51800	16.80	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N
150	20230901	120136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	0	3	0.00	515949600	8536	20.83	60100	60900	60100	78500	42300	60400	60443.96	21.54	0	-774	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15583	10.66	0.68	12	0.03	5665.00	89286.00	71600	20230629	-15.64	51800	20230103	16.60	71600	-15.64	20230629	51800	16.60	20230103	71600	-15.64	20230629	51800	16.60	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N
151	20230901	110135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	0	3	0.00	383965700	6353	15.51	60100	60900	60100	78500	42300	60400	60438.49	21.54	0	-250	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15583	10.66	0.68	12	0.02	5665.00	89286.00	71600	20230629	-15.64	51800	20230103	16.60	71600	-15.64	20230629	51800	16.60	20230103	71600	-15.64	20230629	51800	16.60	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N
152	20230901	100136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	300	2	0.50	290480000	4808	11.73	60100	60900	60100	78500	42300	60400	60415.97	21.54	0	173	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15661	10.71	0.68	12	0.02	5665.00	89286.00	71600	20230629	-15.22	51800	20230103	17.18	71600	-15.22	20230629	51800	17.18	20230103	71600	-15.22	20230629	51800	17.18	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N
153	20230901	090135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	-100	5	-0.17	43494100	723	1.76	60100	60400	60100	78500	42300	60400	60157.81	21.54	0	76	61600	61000	60700	60100	59800	60850	59950	1290	18100	5000	45900	100	1	25800000	15557	10.64	0.68	12	0.00	5665.00	89286.00	71600	20230629	-15.78	51800	20230103	16.41	71600	-15.78	20230629	51800	16.41	20230103	71600	-15.78	20230629	51800	16.41	20230103	0.33	Y	004000	5000	1290 억		5557247	N	N	5607	N	00	N