KissMeData/298050/price/prices-20230801.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	20230831	161118	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452000	5000	2	1.12	9830704500	21774	161.96	447000	458500	446000	581000	313000	447000	451487.77	5.75	0	-2840	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20249	16.16	2.85	12	0.49	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1832	N	00	N
3	20230831	151417	00	50.00	KOSPI200		화학	N	N	N	N	50	N	451000	4000	2	0.89	9011326500	19961	148.48	447000	458500	446000	581000	313000	447000	451446.65	5.75	0	-2923	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20205	16.12	2.85	12	0.45	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
4	20230831	141535	00	50.00	KOSPI200		화학	N	N	N	N	50	N	448500	1500	2	0.34	7461703500	16514	122.84	447000	458500	446000	581000	313000	447000	451841.07	5.75	0	-2801	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20093	16.03	2.83	12	0.37	27978.00	158346.00	510000	20230626	-12.06	303500	20221012	47.78	510000	-12.06	20230626	325500	37.79	20230103	510000	-12.06	20230626	303500	47.78	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
5	20230831	131454	00	50.00	KOSPI200		화학	N	N	N	N	50	N	450500	3500	2	0.78	6477034500	14324	106.55	447000	458500	446000	581000	313000	447000	452180.57	5.75	0	-1978	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20182	16.10	2.85	12	0.32	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
6	20230831	121549	00	50.00	KOSPI200		화학	N	N	N	N	50	N	449500	2500	2	0.56	6023759500	13316	99.05	447000	458500	446000	581000	313000	447000	452370.04	5.75	0	-1632	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20137	16.07	2.84	12	0.30	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
7	20230831	112021	00	50.00	KOSPI200		화학	N	N	N	N	50	N	449500	2500	2	0.56	5359132500	11837	88.05	447000	458500	446000	581000	313000	447000	452744.15	5.75	0	-1430	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20137	16.07	2.84	12	0.26	27978.00	158346.00	510000	20230626	-11.86	303500	20221012	48.11	510000	-11.86	20230626	325500	38.10	20230103	510000	-11.86	20230626	303500	48.11	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
8	20230831	101640	00	50.00	KOSPI200		화학	N	N	N	N	50	N	449000	2000	2	0.45	4291385000	9463	70.39	447000	458500	446000	581000	313000	447000	453490.96	5.75	0	-843	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20115	16.05	2.84	12	0.21	27978.00	158346.00	510000	20230626	-11.96	303500	20221012	47.94	510000	-11.96	20230626	325500	37.94	20230103	510000	-11.96	20230626	303500	47.94	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
9	20230831	091506	00	50.00	KOSPI200		화학	N	N	N	N	50	N	458500	11500	2	2.57	1814823500	4000	29.75	447000	458500	446000	581000	313000	447000	453705.88	5.75	0	1126	453000	450000	445500	442500	438000	447750	440250	224	134000	5000	330780	500	1	4479948	20541	16.39	2.90	12	0.09	27978.00	158346.00	510000	20230626	-10.10	303500	20221012	51.07	510000	-10.10	20230626	325500	40.86	20230103	510000	-10.10	20230626	303500	51.07	20221012	1.24	Y	298050	5000	223 억		257592	N	N	1580	N	00	N
10	20230830	161123	00	50.00	KOSPI200		화학	N	N	N	N	50	N	447000	2500	2	0.56	5959326000	13384	72.28	448000	448500	441000	577000	311500	444500	445251.46	5.86	0	-4092	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	20025	15.98	2.82	12	0.30	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1580	N	00	N
11	20230830	151351	00	50.00	KOSPI200		화학	N	N	N	N	50	N	447000	2500	2	0.56	5732245000	12876	69.53	448000	448500	441000	577000	311500	444500	445188.33	5.86	0	-4110	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	20025	15.98	2.82	12	0.29	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
12	20230830	141445	00	50.00	KOSPI200		화학	N	N	N	N	50	N	445000	500	2	0.11	4657974500	10470	56.54	448000	448500	441000	577000	311500	444500	444887.73	5.86	0	-3609	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	19936	15.91	2.81	12	0.23	27978.00	158346.00	510000	20230626	-12.75	303500	20221012	46.62	510000	-12.75	20230626	325500	36.71	20230103	510000	-12.75	20230626	303500	46.62	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
13	20230830	131437	00	50.00	KOSPI200		화학	N	N	N	N	50	N	445500	1000	2	0.22	4069155500	9147	49.40	448000	448500	441000	577000	311500	444500	444862.30	5.86	0	-3132	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	19958	15.92	2.81	12	0.20	27978.00	158346.00	510000	20230626	-12.65	303500	20221012	46.79	510000	-12.65	20230626	325500	36.87	20230103	510000	-12.65	20230626	303500	46.79	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
14	20230830	121449	00	50.00	KOSPI200		화학	N	N	N	N	50	N	445000	500	2	0.11	3593787500	8078	43.62	448000	448500	441000	577000	311500	444500	444885.80	5.86	0	-2445	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	19936	15.91	2.81	12	0.18	27978.00	158346.00	510000	20230626	-12.75	303500	20221012	46.62	510000	-12.75	20230626	325500	36.71	20230103	510000	-12.75	20230626	303500	46.62	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
15	20230830	112007	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444500	0	3	0.00	3286197500	7387	39.89	448000	448500	441000	577000	311500	444500	444862.26	5.86	0	-2195	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	19913	15.89	2.81	12	0.16	27978.00	158346.00	510000	20230626	-12.84	303500	20221012	46.46	510000	-12.84	20230626	325500	36.56	20230103	510000	-12.84	20230626	303500	46.46	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
16	20230830	101537	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444000	-500	5	-0.11	2185016500	4909	26.51	448000	448500	441000	577000	311500	444500	445104.20	5.86	0	-2057	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	19891	15.87	2.80	12	0.11	27978.00	158346.00	510000	20230626	-12.94	303500	20221012	46.29	510000	-12.94	20230626	325500	36.41	20230103	510000	-12.94	20230626	303500	46.29	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
17	20230830	091436	00	50.00	KOSPI200		화학	N	N	N	N	50	N	445000	500	2	0.11	715786500	1603	8.66	448000	448500	444500	577000	311500	444500	446529.32	5.86	0	-401	453500	449000	444000	439500	434500	451250	441750	224	132500	5000	328930	500	1	4479948	19936	15.91	2.81	12	0.04	27978.00	158346.00	510000	20230626	-12.75	303500	20221012	46.62	510000	-12.75	20230626	325500	36.71	20230103	510000	-12.75	20230626	303500	46.62	20221012	1.23	Y	298050	5000	223 억		262706	N	N	1346	N	00	N
18	20230829	161117	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444500	8500	2	1.95	8220574000	18465	117.51	441000	448500	439000	566000	305500	436000	445199.06	5.84	0	464	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	19913	15.89	2.81	12	0.41	27978.00	158346.00	510000	20230626	-12.84	303500	20221012	46.46	510000	-12.84	20230626	325500	36.56	20230103	510000	-12.84	20230626	303500	46.46	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1342	N	00	N
19	20230829	151359	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444500	8500	2	1.95	7990429500	17947	114.21	441000	448500	439000	566000	305500	436000	445223.69	5.84	0	460	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	19913	15.89	2.81	12	0.40	27978.00	158346.00	510000	20230626	-12.84	303500	20221012	46.46	510000	-12.84	20230626	325500	36.56	20230103	510000	-12.84	20230626	303500	46.46	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
20	20230829	141541	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444000	8000	2	1.83	7368174500	16547	105.30	441000	448500	439000	566000	305500	436000	445287.64	5.84	0	765	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	19891	15.87	2.80	12	0.37	27978.00	158346.00	510000	20230626	-12.94	303500	20221012	46.29	510000	-12.94	20230626	325500	36.41	20230103	510000	-12.94	20230626	303500	46.29	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
21	20230829	131432	00	50.00	KOSPI200		화학	N	N	N	N	50	N	445000	9000	2	2.06	6843769000	15368	97.80	441000	448500	439000	566000	305500	436000	445325.94	5.84	0	929	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	19936	15.91	2.81	12	0.34	27978.00	158346.00	510000	20230626	-12.75	303500	20221012	46.62	510000	-12.75	20230626	325500	36.71	20230103	510000	-12.75	20230626	303500	46.62	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
22	20230829	121535	00	50.00	KOSPI200		화학	N	N	N	N	50	N	447000	11000	2	2.52	6108459000	13720	87.31	441000	448500	439000	566000	305500	436000	445222.96	5.84	0	1045	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	20025	15.98	2.82	12	0.31	27978.00	158346.00	510000	20230626	-12.35	303500	20221012	47.28	510000	-12.35	20230626	325500	37.33	20230103	510000	-12.35	20230626	303500	47.28	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
23	20230829	112231	00	50.00	KOSPI200		화학	N	N	N	N	50	N	446000	10000	2	2.29	5412553000	12162	77.40	441000	448500	439000	566000	305500	436000	445038.07	5.84	0	1218	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	19981	15.94	2.82	12	0.27	27978.00	158346.00	510000	20230626	-12.55	303500	20221012	46.95	510000	-12.55	20230626	325500	37.02	20230103	510000	-12.55	20230626	303500	46.95	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
24	20230829	101631	00	50.00	KOSPI200		화학	N	N	N	N	50	N	448500	12500	2	2.87	4214298500	9478	60.32	441000	448500	439000	566000	305500	436000	444640.06	5.84	0	1042	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	20093	16.03	2.83	12	0.21	27978.00	158346.00	510000	20230626	-12.06	303500	20221012	47.78	510000	-12.06	20230626	325500	37.79	20230103	510000	-12.06	20230626	303500	47.78	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
25	20230829	091059	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444500	8500	2	1.95	1889916000	4246	27.02	441000	447500	440500	566000	305500	436000	445105.04	5.84	0	-75	448000	442000	436000	430000	424000	439000	427000	224	130000	5000	322640	500	1	4479948	19913	15.89	2.81	12	0.09	27978.00	158346.00	510000	20230626	-12.84	303500	20221012	46.46	510000	-12.84	20230626	325500	36.56	20230103	510000	-12.84	20230626	303500	46.46	20221012	1.23	Y	298050	5000	223 억		261577	N	N	1331	N	00	N
26	20230828	161045	00	50.00	KOSPI200		화학	N	N	N	N	50	N	436000	6500	2	1.51	6865357000	15703	148.04	438500	442000	430000	558000	301000	429500	437201.11	5.89	0	-2101	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19533	15.58	2.75	12	0.35	27978.00	158346.00	510000	20230626	-14.51	303500	20221012	43.66	510000	-14.51	20230626	325500	33.95	20230103	510000	-14.51	20230626	303500	43.66	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1331	N	00	N
27	20230828	151054	00	50.00	KOSPI200		화학	N	N	N	N	50	N	435000	5500	2	1.28	6526703000	14926	140.72	438500	442000	430000	558000	301000	429500	437270.74	5.89	0	-2010	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19488	15.55	2.75	12	0.33	27978.00	158346.00	510000	20230626	-14.71	303500	20221012	43.33	510000	-14.71	20230626	325500	33.64	20230103	510000	-14.71	20230626	303500	43.33	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
28	20230828	141057	00	50.00	KOSPI200		화학	N	N	N	N	50	N	434500	5000	2	1.16	5795818000	13243	124.85	438500	442000	430000	558000	301000	429500	437651.44	5.89	0	-2282	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19465	15.53	2.74	12	0.30	27978.00	158346.00	510000	20230626	-14.80	303500	20221012	43.16	510000	-14.80	20230626	325500	33.49	20230103	510000	-14.80	20230626	303500	43.16	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
29	20230828	131106	00	50.00	KOSPI200		화학	N	N	N	N	50	N	435500	6000	2	1.40	5190181500	11856	111.78	438500	442000	430000	558000	301000	429500	437768.35	5.89	0	-1808	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19510	15.57	2.75	12	0.26	27978.00	158346.00	510000	20230626	-14.61	303500	20221012	43.49	510000	-14.61	20230626	325500	33.79	20230103	510000	-14.61	20230626	303500	43.49	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
30	20230828	121057	00	50.00	KOSPI200		화학	N	N	N	N	50	N	436000	6500	2	1.51	4717648500	10771	101.55	438500	442000	430000	558000	301000	429500	437995.40	5.89	0	-1428	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19533	15.58	2.75	12	0.24	27978.00	158346.00	510000	20230626	-14.51	303500	20221012	43.66	510000	-14.51	20230626	325500	33.95	20230103	510000	-14.51	20230626	303500	43.66	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
31	20230828	111054	00	50.00	KOSPI200		화학	N	N	N	N	50	N	440000	10500	2	2.44	3638764000	8310	78.34	438500	442000	430000	558000	301000	429500	437877.74	5.89	0	54	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19712	15.73	2.78	12	0.19	27978.00	158346.00	510000	20230626	-13.73	303500	20221012	44.98	510000	-13.73	20230626	325500	35.18	20230103	510000	-13.73	20230626	303500	44.98	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
32	20230828	101042	00	50.00	KOSPI200		화학	N	N	N	N	50	N	439500	10000	2	2.33	1900149000	4363	41.13	438500	440000	430000	558000	301000	429500	435514.33	5.89	0	145	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19689	15.71	2.78	12	0.10	27978.00	158346.00	510000	20230626	-13.82	303500	20221012	44.81	510000	-13.82	20230626	325500	35.02	20230103	510000	-13.82	20230626	303500	44.81	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
33	20230828	091056	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430500	1000	2	0.23	423803000	975	9.19	438500	438500	430000	558000	301000	429500	434669.74	5.89	0	-203	435833	432666	429333	426166	422833	434250	427750	224	128500	5000	317830	500	1	4479948	19286	15.39	2.72	12	0.02	27978.00	158346.00	510000	20230626	-15.59	303500	20221012	41.85	510000	-15.59	20230626	325500	32.26	20230103	510000	-15.59	20230626	303500	41.85	20221012	1.24	Y	298050	5000	223 억		264009	N	N	1824	N	00	N
34	20230825	161048	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429500	-2000	5	-0.46	4507889000	10487	77.24	428500	432500	426000	560000	302500	431500	429856.06	5.92	0	-1675	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19241	15.35	2.71	12	0.23	27978.00	158346.00	510000	20230626	-15.78	303500	20221012	41.52	510000	-15.78	20230626	325500	31.95	20230103	510000	-15.78	20230626	303500	41.52	20221012	1.21	Y	298050	5000	223 억		265304	N	N	1824	N	00	N
35	20230825	151055	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429500	-2000	5	-0.46	4158580500	9674	71.25	428500	432500	426000	560000	302500	431500	429871.70	5.92	0	-1681	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19241	15.35	2.71	12	0.22	27978.00	158346.00	510000	20230626	-15.78	303500	20221012	41.52	510000	-15.78	20230626	325500	31.95	20230103	510000	-15.78	20230626	303500	41.52	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
36	20230825	141054	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430000	-1500	5	-0.35	3507512500	8160	60.10	428500	432500	426000	560000	302500	431500	429842.01	5.92	0	-1536	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19264	15.37	2.72	12	0.18	27978.00	158346.00	510000	20230626	-15.69	303500	20221012	41.68	510000	-15.69	20230626	325500	32.10	20230103	510000	-15.69	20230626	303500	41.68	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
37	20230825	131049	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429000	-2500	5	-0.58	2813922500	6546	48.21	428500	432500	426000	560000	302500	431500	429868.75	5.92	0	-1050	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19219	15.33	2.71	12	0.15	27978.00	158346.00	510000	20230626	-15.88	303500	20221012	41.35	510000	-15.88	20230626	325500	31.80	20230103	510000	-15.88	20230626	303500	41.35	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
38	20230825	121050	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429500	-2000	5	-0.46	2277090500	5296	39.00	428500	432500	426000	560000	302500	431500	429963.93	5.92	0	-827	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19241	15.35	2.71	12	0.12	27978.00	158346.00	510000	20230626	-15.78	303500	20221012	41.52	510000	-15.78	20230626	325500	31.95	20230103	510000	-15.78	20230626	303500	41.52	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
39	20230825	111049	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430500	-1000	5	-0.23	1644922000	3827	28.19	428500	432500	426000	560000	302500	431500	429819.79	5.92	0	-192	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19286	15.39	2.72	12	0.09	27978.00	158346.00	510000	20230626	-15.59	303500	20221012	41.85	510000	-15.59	20230626	325500	32.26	20230103	510000	-15.59	20230626	303500	41.85	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
40	20230825	101055	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430000	-1500	5	-0.35	1079698500	2515	18.52	428500	432000	426000	560000	302500	431500	429302.70	5.92	0	20	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19264	15.37	2.72	12	0.06	27978.00	158346.00	510000	20230626	-15.69	303500	20221012	41.68	510000	-15.69	20230626	325500	32.10	20230103	510000	-15.69	20230626	303500	41.68	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
41	20230825	091048	00	50.00	KOSPI200		화학	N	N	N	N	50	N	427000	-4500	5	-1.04	190468500	446	3.28	428500	429000	426000	560000	302500	431500	427049.44	5.92	0	-9	438500	435000	430000	426500	421500	435750	427250	224	128500	5000	319310	500	1	4479948	19129	15.26	2.70	12	0.01	27978.00	158346.00	510000	20230626	-16.27	303500	20221012	40.69	510000	-16.27	20230626	325500	31.18	20230103	510000	-16.27	20230626	303500	40.69	20221012	1.21	Y	298050	5000	223 억		265304	N	N	2420	N	00	N
42	20230824	161043	00	50.00	KOSPI200		화학	N	N	N	N	50	N	431500	3000	2	0.70	5826620500	13551	87.99	431500	433500	425000	557000	300000	428500	429973.88	5.89	0	-1759	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19331	15.42	2.73	12	0.30	27978.00	158346.00	510000	20230626	-15.39	303500	20221012	42.17	510000	-15.39	20230626	325500	32.57	20230103	510000	-15.39	20230626	303500	42.17	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2420	N	00	N
43	20230824	151041	00	50.00	KOSPI200		화학	N	N	N	N	50	N	431500	3000	2	0.70	5403789000	12571	81.63	431500	433500	425000	557000	300000	428500	429862.05	5.89	0	-1891	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19331	15.42	2.73	12	0.28	27978.00	158346.00	510000	20230626	-15.39	303500	20221012	42.17	510000	-15.39	20230626	325500	32.57	20230103	510000	-15.39	20230626	303500	42.17	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
44	20230824	141042	00	50.00	KOSPI200		화학	N	N	N	N	50	N	431000	2500	2	0.58	4611807500	10734	69.70	431500	433500	425000	557000	300000	428500	429645.35	5.89	0	-1616	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19309	15.40	2.72	12	0.24	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
45	20230824	131046	00	50.00	KOSPI200		화학	N	N	N	N	50	N	432000	3500	2	0.82	4059799000	9456	61.40	431500	433500	425000	557000	300000	428500	429336.21	5.89	0	-1505	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19353	15.44	2.73	12	0.21	27978.00	158346.00	510000	20230626	-15.29	303500	20221012	42.34	510000	-15.29	20230626	325500	32.72	20230103	510000	-15.29	20230626	303500	42.34	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
46	20230824	121048	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430000	1500	2	0.35	3394577500	7917	51.41	431500	432500	425000	557000	300000	428500	428770.85	5.89	0	-1166	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19264	15.37	2.72	12	0.18	27978.00	158346.00	510000	20230626	-15.69	303500	20221012	41.68	510000	-15.69	20230626	325500	32.10	20230103	510000	-15.69	20230626	303500	41.68	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
47	20230824	111044	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430000	1500	2	0.35	2822687500	6589	42.79	431500	432500	425000	557000	300000	428500	428393.83	5.89	0	-1015	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19264	15.37	2.72	12	0.15	27978.00	158346.00	510000	20230626	-15.69	303500	20221012	41.68	510000	-15.69	20230626	325500	32.10	20230103	510000	-15.69	20230626	303500	41.68	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
48	20230824	101040	00	50.00	KOSPI200		화학	N	N	N	N	50	N	426500	-2000	5	-0.47	1902159000	4438	28.82	431500	432500	425000	557000	300000	428500	428607.38	5.89	0	-1003	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19107	15.24	2.69	12	0.10	27978.00	158346.00	510000	20230626	-16.37	303500	20221012	40.53	510000	-16.37	20230626	325500	31.03	20230103	510000	-16.37	20230626	303500	40.53	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
49	20230824	091043	00	50.00	KOSPI200		화학	N	N	N	N	50	N	431000	2500	2	0.58	276274000	640	4.16	431500	432500	431000	557000	300000	428500	431703.15	5.89	0	-188	447500	438000	432500	423000	417500	435250	420250	224	128500	5000	317090	500	1	4479948	19309	15.40	2.72	12	0.01	27978.00	158346.00	510000	20230626	-15.49	303500	20221012	42.01	510000	-15.49	20230626	325500	32.41	20230103	510000	-15.49	20230626	303500	42.01	20221012	1.21	Y	298050	5000	223 억		263929	N	N	2673	N	00	N
50	20230823	161038	00	50.00	KOSPI200		화학	N	N	N	N	50	N	428500	-7000	5	-1.61	6615703500	15256	57.60	439500	442000	427000	566000	305000	435500	433685.59	5.99	0	-3975	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19197	15.32	2.71	12	0.34	27978.00	158346.00	510000	20230626	-15.98	303500	20221012	41.19	510000	-15.98	20230626	325500	31.64	20230103	510000	-15.98	20230626	303500	41.19	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2673	N	00	N
51	20230823	151036	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429000	-6500	5	-1.49	6379950500	14706	55.53	439500	442000	427000	566000	305000	435500	433833.05	5.99	0	-3909	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19219	15.33	2.71	12	0.33	27978.00	158346.00	510000	20230626	-15.88	303500	20221012	41.35	510000	-15.88	20230626	325500	31.80	20230103	510000	-15.88	20230626	303500	41.35	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
52	20230823	141046	00	50.00	KOSPI200		화학	N	N	N	N	50	N	428500	-7000	5	-1.61	5815379000	13389	50.55	439500	442000	427000	566000	305000	435500	434339.97	5.99	0	-3115	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19197	15.32	2.71	12	0.30	27978.00	158346.00	510000	20230626	-15.98	303500	20221012	41.19	510000	-15.98	20230626	325500	31.64	20230103	510000	-15.98	20230626	303500	41.19	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
53	20230823	131036	00	50.00	KOSPI200		화학	N	N	N	N	50	N	428000	-7500	5	-1.72	5362820000	12331	46.56	439500	442000	427500	566000	305000	435500	434905.47	5.99	0	-2616	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19174	15.30	2.70	12	0.28	27978.00	158346.00	510000	20230626	-16.08	303500	20221012	41.02	510000	-16.08	20230626	325500	31.49	20230103	510000	-16.08	20230626	303500	41.02	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
54	20230823	121045	00	50.00	KOSPI200		화학	N	N	N	N	50	N	428500	-7000	5	-1.61	4768580500	10942	41.31	439500	442000	428000	566000	305000	435500	435805.23	5.99	0	-2110	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19197	15.32	2.71	12	0.24	27978.00	158346.00	510000	20230626	-15.98	303500	20221012	41.19	510000	-15.98	20230626	325500	31.64	20230103	510000	-15.98	20230626	303500	41.19	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
55	20230823	111038	00	50.00	KOSPI200		화학	N	N	N	N	50	N	430500	-5000	5	-1.15	3983877000	9116	34.42	439500	442000	430500	566000	305000	435500	437020.46	5.99	0	-1230	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19286	15.39	2.72	12	0.20	27978.00	158346.00	510000	20230626	-15.59	303500	20221012	41.85	510000	-15.59	20230626	325500	32.26	20230103	510000	-15.59	20230626	303500	41.85	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
56	20230823	101039	00	50.00	KOSPI200		화학	N	N	N	N	50	N	436500	1000	2	0.23	2859897500	6520	24.62	439500	442000	432000	566000	305000	435500	438635.07	5.99	0	-659	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19555	15.60	2.76	12	0.15	27978.00	158346.00	510000	20230626	-14.41	303500	20221012	43.82	510000	-14.41	20230626	325500	34.10	20230103	510000	-14.41	20230626	303500	43.82	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
57	20230823	091047	00	50.00	KOSPI200		화학	N	N	N	N	50	N	438000	2500	2	0.57	877861500	2009	7.59	439500	440000	432000	566000	305000	435500	436965.14	5.99	0	-415	446166	440832	431666	426332	417166	443500	429000	224	130500	5000	322270	500	1	4479948	19622	15.66	2.77	12	0.04	27978.00	158346.00	510000	20230626	-14.12	303500	20221012	44.32	510000	-14.12	20230626	325500	34.56	20230103	510000	-14.12	20230626	303500	44.32	20221012	1.24	Y	298050	5000	223 억		268235	N	N	2282	N	00	N
58	20230822	161033	00	50.00	KOSPI200		화학	N	N	N	N	50	N	435500	12500	2	2.96	11434320000	26465	199.36	429000	437000	422500	549000	296500	423000	432050.50	6.12	0	-4223	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19510	15.57	2.75	12	0.59	27978.00	158346.00	510000	20230626	-14.61	303500	20221012	43.49	510000	-14.61	20230626	325500	33.79	20230103	510000	-14.61	20230626	303500	43.49	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2278	N	00	N
59	20230822	151034	00	50.00	KOSPI200		화학	N	N	N	N	50	N	435000	12000	2	2.84	9985499500	23136	174.28	429000	437000	422500	549000	296500	423000	431600.08	6.12	0	-2436	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19488	15.55	2.75	12	0.52	27978.00	158346.00	510000	20230626	-14.71	303500	20221012	43.33	510000	-14.71	20230626	325500	33.64	20230103	510000	-14.71	20230626	303500	43.33	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
60	20230822	141034	00	50.00	KOSPI200		화학	N	N	N	N	50	N	432000	9000	2	2.13	8141760000	18879	142.21	429000	437000	422500	549000	296500	423000	431260.13	6.12	0	-616	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19353	15.44	2.73	12	0.42	27978.00	158346.00	510000	20230626	-15.29	303500	20221012	42.34	510000	-15.29	20230626	325500	32.72	20230103	510000	-15.29	20230626	303500	42.34	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
61	20230822	131031	00	50.00	KOSPI200		화학	N	N	N	N	50	N	434500	11500	2	2.72	6882254000	15968	120.29	429000	437000	422500	549000	296500	423000	431002.88	6.12	0	405	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19465	15.53	2.74	12	0.36	27978.00	158346.00	510000	20230626	-14.80	303500	20221012	43.16	510000	-14.80	20230626	325500	33.49	20230103	510000	-14.80	20230626	303500	43.16	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
62	20230822	121017	00	50.00	KOSPI200		화학	N	N	N	N	50	N	434500	11500	2	2.72	5857636500	13613	102.55	429000	435000	422500	549000	296500	423000	430297.25	6.12	0	543	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19465	15.53	2.74	12	0.30	27978.00	158346.00	510000	20230626	-14.80	303500	20221012	43.16	510000	-14.80	20230626	325500	33.49	20230103	510000	-14.80	20230626	303500	43.16	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
63	20230822	111031	00	50.00	KOSPI200		화학	N	N	N	N	50	N	432000	9000	2	2.13	4611165500	10741	80.91	429000	434500	422500	549000	296500	423000	429305.05	6.12	0	775	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19353	15.44	2.73	12	0.24	27978.00	158346.00	510000	20230626	-15.29	303500	20221012	42.34	510000	-15.29	20230626	325500	32.72	20230103	510000	-15.29	20230626	303500	42.34	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
64	20230822	101028	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429000	6000	2	1.42	2567978000	6010	45.27	429000	432500	422500	549000	296500	423000	427284.19	6.12	0	516	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19219	15.33	2.71	12	0.13	27978.00	158346.00	510000	20230626	-15.88	303500	20221012	41.35	510000	-15.88	20230626	325500	31.80	20230103	510000	-15.88	20230626	303500	41.35	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
65	20230822	091027	00	50.00	KOSPI200		화학	N	N	N	N	50	N	428000	5000	2	1.18	1004651500	2337	17.60	429000	432500	427500	549000	296500	423000	429889.39	6.12	0	173	432333	427666	422333	417666	412333	430000	420000	224	126000	5000	313020	500	1	4479948	19174	15.30	2.70	12	0.05	27978.00	158346.00	510000	20230626	-16.08	303500	20221012	41.02	510000	-16.08	20230626	325500	31.49	20230103	510000	-16.08	20230626	303500	41.02	20221012	1.25	Y	298050	5000	223 억		274285	N	N	2134	N	00	N
66	20230821	161026	00	50.00	KOSPI200		화학	N	N	N	N	50	N	423000	5000	2	1.20	5613247000	13267	74.91	417000	427000	417000	543000	293000	418000	423099.82	6.10	0	-2069	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	18950	15.12	2.67	12	0.30	27978.00	158346.00	510000	20230626	-17.06	303500	20221012	39.37	510000	-17.06	20230626	325500	29.95	20230103	510000	-17.06	20230626	303500	39.37	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2134	N	00	N
67	20230821	151033	00	50.00	KOSPI200		화학	N	N	N	N	50	N	422000	4000	2	0.96	5260994500	12434	70.21	417000	427000	417000	543000	293000	418000	423114.83	6.10	0	-2485	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	18905	15.08	2.67	12	0.28	27978.00	158346.00	510000	20230626	-17.25	303500	20221012	39.04	510000	-17.25	20230626	325500	29.65	20230103	510000	-17.25	20230626	303500	39.04	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
68	20230821	141028	00	50.00	KOSPI200		화학	N	N	N	N	50	N	425500	7500	2	1.79	4473694500	10575	59.71	417000	427000	417000	543000	293000	418000	423045.83	6.10	0	-1592	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	19062	15.21	2.69	12	0.24	27978.00	158346.00	510000	20230626	-16.57	303500	20221012	40.20	510000	-16.57	20230626	325500	30.72	20230103	510000	-16.57	20230626	303500	40.20	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
69	20230821	131040	00	50.00	KOSPI200		화학	N	N	N	N	50	N	425000	7000	2	1.67	4018113000	9504	53.66	417000	427000	417000	543000	293000	418000	422782.76	6.10	0	-1165	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	19040	15.19	2.68	12	0.21	27978.00	158346.00	510000	20230626	-16.67	303500	20221012	40.03	510000	-16.67	20230626	325500	30.57	20230103	510000	-16.67	20230626	303500	40.03	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
70	20230821	121036	00	50.00	KOSPI200		화학	N	N	N	N	50	N	424500	6500	2	1.56	3523962000	8340	47.09	417000	427000	417000	543000	293000	418000	422539.04	6.10	0	-812	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	19017	15.17	2.68	12	0.19	27978.00	158346.00	510000	20230626	-16.76	303500	20221012	39.87	510000	-16.76	20230626	325500	30.41	20230103	510000	-16.76	20230626	303500	39.87	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
71	20230821	111027	00	50.00	KOSPI200		화학	N	N	N	N	50	N	424500	6500	2	1.56	3090696500	7318	41.32	417000	427000	417000	543000	293000	418000	422343.47	6.10	0	-460	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	19017	15.17	2.68	12	0.16	27978.00	158346.00	510000	20230626	-16.76	303500	20221012	39.87	510000	-16.76	20230626	325500	30.41	20230103	510000	-16.76	20230626	303500	39.87	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
72	20230821	101026	00	50.00	KOSPI200		화학	N	N	N	N	50	N	425500	7500	2	1.79	2012599000	4775	26.96	417000	426000	417000	543000	293000	418000	421488.89	6.10	0	-84	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	19062	15.21	2.69	12	0.11	27978.00	158346.00	510000	20230626	-16.57	303500	20221012	40.20	510000	-16.57	20230626	325500	30.72	20230103	510000	-16.57	20230626	303500	40.20	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
73	20230821	091036	00	50.00	KOSPI200		화학	N	N	N	N	50	N	419000	1000	2	0.24	410299000	981	5.54	417000	420000	417000	543000	293000	418000	418246.42	6.10	0	253	431333	424666	418333	411666	405333	421500	408500	224	125000	5000	309320	500	1	4479948	18771	14.98	2.65	12	0.02	27978.00	158346.00	510000	20230626	-17.84	303500	20221012	38.06	510000	-17.84	20230626	325500	28.73	20230103	510000	-17.84	20230626	303500	38.06	20221012	1.26	Y	298050	5000	223 억		273055	N	N	2400	N	00	N
74	20230818	161027	00	50.00	KOSPI200		화학	N	N	N	N	50	N	418000	-5000	5	-1.18	7363258500	17633	68.30	418500	425000	412000	549000	296500	423000	417582.93	6.10	0	-1862	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18726	14.94	2.64	12	0.39	27978.00	158346.00	510000	20230626	-18.04	303500	20221012	37.73	510000	-18.04	20230626	325500	28.42	20230103	510000	-18.04	20230626	303500	37.73	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2396	N	00	N
75	20230818	151017	00	50.00	KOSPI200		화학	N	N	N	N	50	N	416500	-6500	5	-1.54	6867012000	16445	63.70	418500	425000	412000	549000	296500	423000	417574.13	6.10	0	-1767	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18659	14.89	2.63	12	0.37	27978.00	158346.00	510000	20230626	-18.33	303500	20221012	37.23	510000	-18.33	20230626	325500	27.96	20230103	510000	-18.33	20230626	303500	37.23	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
76	20230818	141027	00	50.00	KOSPI200		화학	N	N	N	N	50	N	418000	-5000	5	-1.18	5734793000	13730	53.18	418500	425000	412000	549000	296500	423000	417683.01	6.10	0	-1220	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18726	14.94	2.64	12	0.31	27978.00	158346.00	510000	20230626	-18.04	303500	20221012	37.73	510000	-18.04	20230626	325500	28.42	20230103	510000	-18.04	20230626	303500	37.73	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
77	20230818	131018	00	50.00	KOSPI200		화학	N	N	N	N	50	N	421000	-2000	5	-0.47	4975094500	11917	46.16	418500	425000	412000	549000	296500	423000	417478.31	6.10	0	-359	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18861	15.05	2.66	12	0.27	27978.00	158346.00	510000	20230626	-17.45	303500	20221012	38.71	510000	-17.45	20230626	325500	29.34	20230103	510000	-17.45	20230626	303500	38.71	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
78	20230818	121030	00	50.00	KOSPI200		화학	N	N	N	N	50	N	420500	-2500	5	-0.59	4282723000	10269	39.78	418500	425000	412000	549000	296500	423000	417052.98	6.10	0	-322	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18838	15.03	2.66	12	0.23	27978.00	158346.00	510000	20230626	-17.55	303500	20221012	38.55	510000	-17.55	20230626	325500	29.19	20230103	510000	-17.55	20230626	303500	38.55	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
79	20230818	111021	00	50.00	KOSPI200		화학	N	N	N	N	50	N	424500	1500	2	0.35	3531691500	8487	32.87	418500	425000	412000	549000	296500	423000	416128.74	6.10	0	-238	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	19017	15.17	2.68	12	0.19	27978.00	158346.00	510000	20230626	-16.76	303500	20221012	39.87	510000	-16.76	20230626	325500	30.41	20230103	510000	-16.76	20230626	303500	39.87	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
80	20230818	101028	00	50.00	KOSPI200		화학	N	N	N	N	50	N	414500	-8500	5	-2.01	2393790000	5770	22.35	418500	419000	412000	549000	296500	423000	414866.87	6.10	0	-1205	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18569	14.82	2.62	12	0.13	27978.00	158346.00	510000	20230626	-18.73	303500	20221012	36.57	510000	-18.73	20230626	325500	27.34	20230103	510000	-18.73	20230626	303500	36.57	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
81	20230818	091032	00	50.00	KOSPI200		화학	N	N	N	N	50	N	417000	-6000	5	-1.42	467409500	1122	4.35	418500	419000	414500	549000	296500	423000	416580.29	6.10	0	77	433000	428000	419000	414000	405000	430500	416500	224	126250	5000	313020	500	1	4479948	18681	14.90	2.63	12	0.03	27978.00	158346.00	510000	20230626	-18.24	303500	20221012	37.40	510000	-18.24	20230626	325500	28.11	20230103	510000	-18.24	20230626	303500	37.40	20221012	1.26	Y	298050	5000	223 억		273330	N	N	2905	N	00	N
82	20230817	161027	00	50.00	KOSPI200		화학	N	N	N	N	50	N	423000	2500	2	0.59	10722073500	25717	71.60	410500	424000	410000	546000	294500	420500	416923.25	6.09	0	-353	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18950	15.12	2.67	12	0.57	27978.00	158346.00	510000	20230626	-17.06	303500	20221012	39.37	510000	-17.06	20230626	325500	29.95	20230103	510000	-17.06	20230626	303500	39.37	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2905	N	00	N
83	20230817	151033	00	50.00	KOSPI200		화학	N	N	N	N	50	N	422500	2000	2	0.48	10306034500	24733	68.86	410500	424000	410000	546000	294500	420500	416691.49	6.09	0	-437	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18928	15.10	2.67	12	0.55	27978.00	158346.00	510000	20230626	-17.16	303500	20221012	39.21	510000	-17.16	20230626	325500	29.80	20230103	510000	-17.16	20230626	303500	39.21	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
84	20230817	141023	00	50.00	KOSPI200		화학	N	N	N	N	50	N	423500	3000	2	0.71	8883605500	21360	59.47	410500	424000	410000	546000	294500	420500	415898.92	6.09	0	510	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18973	15.14	2.67	12	0.48	27978.00	158346.00	510000	20230626	-16.96	303500	20221012	39.54	510000	-16.96	20230626	325500	30.11	20230103	510000	-16.96	20230626	303500	39.54	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
85	20230817	131021	00	50.00	KOSPI200		화학	N	N	N	N	50	N	420500	0	3	0.00	7550993500	18202	50.68	410500	420500	410000	546000	294500	420500	414843.85	6.09	0	2111	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18838	15.03	2.66	12	0.41	27978.00	158346.00	510000	20230626	-17.55	303500	20221012	38.55	510000	-17.55	20230626	325500	29.19	20230103	510000	-17.55	20230626	303500	38.55	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
86	20230817	121024	00	50.00	KOSPI200		화학	N	N	N	N	50	N	414500	-6000	5	-1.43	6329673500	15276	42.53	410500	418500	410000	546000	294500	420500	414353.72	6.09	0	2271	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18569	14.82	2.62	12	0.34	27978.00	158346.00	510000	20230626	-18.73	303500	20221012	36.57	510000	-18.73	20230626	325500	27.34	20230103	510000	-18.73	20230626	303500	36.57	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
87	20230817	111025	00	50.00	KOSPI200		화학	N	N	N	N	50	N	416000	-4500	5	-1.07	5493611000	13264	36.93	410500	418500	410000	546000	294500	420500	414174.06	6.09	0	2621	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18637	14.87	2.63	12	0.30	27978.00	158346.00	510000	20230626	-18.43	303500	20221012	37.07	510000	-18.43	20230626	325500	27.80	20230103	510000	-18.43	20230626	303500	37.07	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
88	20230817	101019	00	50.00	KOSPI200		화학	N	N	N	N	50	N	416000	-4500	5	-1.07	4426886000	10692	29.77	410500	418500	410000	546000	294500	420500	414036.62	6.09	0	2345	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18637	14.87	2.63	12	0.24	27978.00	158346.00	510000	20230626	-18.43	303500	20221012	37.07	510000	-18.43	20230626	325500	27.80	20230103	510000	-18.43	20230626	303500	37.07	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
89	20230817	091018	00	50.00	KOSPI200		화학	N	N	N	N	50	N	417500	-3000	5	-0.71	1267953500	3059	8.52	410500	418500	410000	546000	294500	420500	414497.38	6.09	0	1153	440166	430332	425166	415332	410166	427750	412750	224	125750	5000	311170	500	1	4479948	18704	14.92	2.64	12	0.07	27978.00	158346.00	510000	20230626	-18.14	303500	20221012	37.56	510000	-18.14	20230626	325500	28.26	20230103	510000	-18.14	20230626	303500	37.56	20221012	1.23	Y	298050	5000	223 억		272610	N	N	2414	N	00	N
90	20230816	161024	00	50.00	KOSPI200		화학	N	N	N	N	50	N	420500	-18500	5	-4.21	15151985500	35566	143.57	434000	435000	420000	570000	307500	439000	426005.67	6.07	0	-1011	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	18838	15.03	2.66	12	0.79	27978.00	158346.00	510000	20230626	-17.55	303500	20221012	38.55	510000	-17.55	20230626	325500	29.19	20230103	510000	-17.55	20230626	303500	38.55	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2414	N	00	N
91	20230816	151026	00	50.00	KOSPI200		화학	N	N	N	N	50	N	421500	-17500	5	-3.99	14060513500	32971	133.09	434000	435000	421000	570000	307500	439000	426413.52	6.07	0	-878	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	18883	15.07	2.66	12	0.74	27978.00	158346.00	510000	20230626	-17.35	303500	20221012	38.88	510000	-17.35	20230626	325500	29.49	20230103	510000	-17.35	20230626	303500	38.88	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
92	20230816	141024	00	50.00	KOSPI200		화학	N	N	N	N	50	N	422000	-17000	5	-3.87	11158903000	26099	105.35	434000	435000	421500	570000	307500	439000	427517.44	6.07	0	-248	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	18905	15.08	2.67	12	0.58	27978.00	158346.00	510000	20230626	-17.25	303500	20221012	39.04	510000	-17.25	20230626	325500	29.65	20230103	510000	-17.25	20230626	303500	39.04	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
93	20230816	131022	00	50.00	KOSPI200		화학	N	N	N	N	50	N	427500	-11500	5	-2.62	8316786500	19401	78.32	434000	435000	425000	570000	307500	439000	428625.84	6.07	0	-67	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	19152	15.28	2.70	12	0.43	27978.00	158346.00	510000	20230626	-16.18	303500	20221012	40.86	510000	-16.18	20230626	325500	31.34	20230103	510000	-16.18	20230626	303500	40.86	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
94	20230816	121036	00	50.00	KOSPI200		화학	N	N	N	N	50	N	426500	-12500	5	-2.85	7234459500	16877	68.13	434000	435000	425000	570000	307500	439000	428597.50	6.07	0	94	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	19107	15.24	2.69	12	0.38	27978.00	158346.00	510000	20230626	-16.37	303500	20221012	40.53	510000	-16.37	20230626	325500	31.03	20230103	510000	-16.37	20230626	303500	40.53	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
95	20230816	111031	00	50.00	KOSPI200		화학	N	N	N	N	50	N	428000	-11000	5	-2.51	6058730000	14125	57.02	434000	435000	425000	570000	307500	439000	428866.33	6.07	0	-207	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	19174	15.30	2.70	12	0.32	27978.00	158346.00	510000	20230626	-16.08	303500	20221012	41.02	510000	-16.08	20230626	325500	31.49	20230103	510000	-16.08	20230626	303500	41.02	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
96	20230816	101025	00	50.00	KOSPI200		화학	N	N	N	N	50	N	427500	-11500	5	-2.62	4170616500	9704	39.17	434000	435000	427000	570000	307500	439000	429689.20	6.07	0	496	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	19152	15.28	2.70	12	0.22	27978.00	158346.00	510000	20230626	-16.18	303500	20221012	40.86	510000	-16.18	20230626	325500	31.34	20230103	510000	-16.18	20230626	303500	40.86	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
97	20230816	091021	00	50.00	KOSPI200		화학	N	N	N	N	50	N	429500	-9500	5	-2.16	1959295500	4556	18.39	434000	435000	427000	570000	307500	439000	429850.49	6.07	0	621	456000	447500	442500	434000	429000	445000	431500	224	131250	5000	324860	500	1	4479948	19241	15.35	2.71	12	0.10	27978.00	158346.00	510000	20230626	-15.78	303500	20221012	41.52	510000	-15.78	20230626	325500	31.95	20230103	510000	-15.78	20230626	303500	41.52	20221012	1.22	Y	298050	5000	223 억		272104	N	N	2929	N	00	N
98	20230814	161012	00	50.00	KOSPI200		화학	N	N	N	N	50	N	439000	-15000	5	-3.30	10851338000	24569	174.30	450500	451000	437500	590000	318000	454000	441660.03	6.27	0	-9041	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19667	15.69	2.77	12	0.55	27978.00	158346.00	510000	20230626	-13.92	303500	20221012	44.65	510000	-13.92	20230626	325500	34.87	20230103	510000	-13.92	20230626	303500	44.65	20221012	1.21	Y	298050	5000	223 억		281046	N	N	2929	N	00	N
99	20230814	151009	00	50.00	KOSPI200		화학	N	N	N	N	50	N	438500	-15500	5	-3.41	10334532500	23391	165.94	450500	451000	437500	590000	318000	454000	441805.67	6.27	0	-8795	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19645	15.67	2.77	12	0.52	27978.00	158346.00	510000	20230626	-14.02	303500	20221012	44.48	510000	-14.02	20230626	325500	34.72	20230103	510000	-14.02	20230626	303500	44.48	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
100	20230814	141012	00	50.00	KOSPI200		화학	N	N	N	N	50	N	439000	-15000	5	-3.30	8552582000	19332	137.15	450500	451000	437500	590000	318000	454000	442392.83	6.27	0	-7343	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19667	15.69	2.77	12	0.43	27978.00	158346.00	510000	20230626	-13.92	303500	20221012	44.65	510000	-13.92	20230626	325500	34.87	20230103	510000	-13.92	20230626	303500	44.65	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
101	20230814	130959	00	50.00	KOSPI200		화학	N	N	N	N	50	N	439500	-14500	5	-3.19	7522298000	16987	120.51	450500	451000	437500	590000	318000	454000	442812.92	6.27	0	-6185	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19689	15.71	2.78	12	0.38	27978.00	158346.00	510000	20230626	-13.82	303500	20221012	44.81	510000	-13.82	20230626	325500	35.02	20230103	510000	-13.82	20230626	303500	44.81	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
102	20230814	121008	00	50.00	KOSPI200		화학	N	N	N	N	50	N	439500	-14500	5	-3.19	6946509000	15678	111.22	450500	451000	437500	590000	318000	454000	443059.02	6.27	0	-5674	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19689	15.71	2.78	12	0.35	27978.00	158346.00	510000	20230626	-13.82	303500	20221012	44.81	510000	-13.82	20230626	325500	35.02	20230103	510000	-13.82	20230626	303500	44.81	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
103	20230814	111000	00	50.00	KOSPI200		화학	N	N	N	N	50	N	440500	-13500	5	-2.97	4676373500	10512	74.57	450500	451000	440500	590000	318000	454000	444842.20	6.27	0	-3263	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19734	15.74	2.78	12	0.23	27978.00	158346.00	510000	20230626	-13.63	303500	20221012	45.14	510000	-13.63	20230626	325500	35.33	20230103	510000	-13.63	20230626	303500	45.14	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
104	20230814	101004	00	50.00	KOSPI200		화학	N	N	N	N	50	N	444500	-9500	5	-2.09	2879830000	6454	45.79	450500	451000	443500	590000	318000	454000	446183.12	6.27	0	-1892	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	19913	15.89	2.81	12	0.14	27978.00	158346.00	510000	20230626	-12.84	303500	20221012	46.46	510000	-12.84	20230626	325500	36.56	20230103	510000	-12.84	20230626	303500	46.46	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
105	20230814	091001	00	50.00	KOSPI200		화학	N	N	N	N	50	N	447500	-6500	5	-1.43	801559500	1794	12.73	450500	451000	444000	590000	318000	454000	446714.89	6.27	0	-834	466333	460166	455333	449166	444333	457750	446750	224	136000	5000	335960	500	1	4479948	20048	15.99	2.83	12	0.04	27978.00	158346.00	510000	20230626	-12.25	303500	20221012	47.45	510000	-12.25	20230626	325500	37.48	20230103	510000	-12.25	20230626	303500	47.45	20221012	1.21	Y	298050	5000	223 억		281046	N	N	1442	N	00	N
106	20230811	161001	00	50.00	KOSPI200		화학	N	N	N	N	50	N	454000	1500	2	0.33	6363389000	14018	66.94	455000	461500	450500	588000	317000	452500	453944.76	6.23	0	1701	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20339	16.23	2.87	12	0.31	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1442	N	00	N
107	20230811	150956	00	50.00	KOSPI200		화학	N	N	N	N	50	N	450500	-2000	5	-0.44	5380741000	11848	56.58	455000	461500	450500	588000	317000	452500	454149.01	6.23	0	2266	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20182	16.10	2.85	12	0.26	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
108	20230811	140955	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452000	-500	5	-0.11	4586516500	10089	48.18	455000	461500	451500	588000	317000	452500	454607.75	6.23	0	2435	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20249	16.16	2.85	12	0.23	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
109	20230811	130953	00	50.00	KOSPI200		화학	N	N	N	N	50	N	453500	1000	2	0.22	3881102500	8532	40.74	455000	461500	451500	588000	317000	452500	454890.58	6.23	0	2468	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20317	16.21	2.86	12	0.19	27978.00	158346.00	510000	20230626	-11.08	303500	20221012	49.42	510000	-11.08	20230626	325500	39.32	20230103	510000	-11.08	20230626	303500	49.42	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
110	20230811	120945	00	50.00	KOSPI200		화학	N	N	N	N	50	N	454000	1500	2	0.33	3313893500	7283	34.78	455000	461500	451500	588000	317000	452500	455021.11	6.23	0	1835	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20339	16.23	2.87	12	0.16	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
111	20230811	110945	00	50.00	KOSPI200		화학	N	N	N	N	50	N	454000	1500	2	0.33	2893700500	6358	30.36	455000	461500	451500	588000	317000	452500	455131.62	6.23	0	1544	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20339	16.23	2.87	12	0.14	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
112	20230811	100941	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452500	0	3	0.00	1982919000	4349	20.77	455000	461500	452000	588000	317000	452500	455956.21	6.23	0	1123	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20272	16.17	2.86	12	0.10	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
113	20230811	090952	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	8500	2	1.88	725721000	1588	7.58	455000	461000	453000	588000	317000	452500	457031.69	6.23	0	657	460833	456666	453333	449166	445833	455000	447500	224	135500	5000	334850	500	1	4479948	20653	16.48	2.91	12	0.04	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.21	Y	298050	5000	223 억		279294	N	N	1352	N	00	N
114	20230810	160942	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452500	-8500	5	-1.84	9407444500	20798	153.40	457000	457500	450000	599000	323000	461000	452301.96	6.27	0	-1426	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20272	16.17	2.86	12	0.46	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1352	N	00	N
115	20230810	150940	00	50.00	KOSPI200		화학	N	N	N	N	50	N	451500	-9500	5	-2.06	8571124500	18948	139.76	457000	457500	450000	599000	323000	461000	452326.02	6.27	0	-1720	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20227	16.14	2.85	12	0.42	27978.00	158346.00	510000	20230626	-11.47	303500	20221012	48.76	510000	-11.47	20230626	325500	38.71	20230103	510000	-11.47	20230626	303500	48.76	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
116	20230810	140941	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452500	-8500	5	-1.84	7368387500	16290	120.15	457000	457500	450000	599000	323000	461000	452298.04	6.27	0	-1555	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20272	16.17	2.86	12	0.36	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
117	20230810	130931	00	50.00	KOSPI200		화학	N	N	N	N	50	N	453000	-8000	5	-1.74	6340720000	14016	103.38	457000	457500	450000	599000	323000	461000	452359.50	6.27	0	-1982	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20294	16.19	2.86	12	0.31	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
118	20230810	120949	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452000	-9000	5	-1.95	5716499500	12637	93.21	457000	457500	450000	599000	323000	461000	452326.38	6.27	0	-2144	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20249	16.16	2.85	12	0.28	27978.00	158346.00	510000	20230626	-11.37	303500	20221012	48.93	510000	-11.37	20230626	325500	38.86	20230103	510000	-11.37	20230626	303500	48.93	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
119	20230810	110951	00	50.00	KOSPI200		화학	N	N	N	N	50	N	450500	-10500	5	-2.28	4826863000	10670	78.70	457000	457500	450000	599000	323000	461000	452334.81	6.27	0	-2583	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20182	16.10	2.85	12	0.24	27978.00	158346.00	510000	20230626	-11.67	303500	20221012	48.43	510000	-11.67	20230626	325500	38.40	20230103	510000	-11.67	20230626	303500	48.43	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
120	20230810	100945	00	50.00	KOSPI200		화학	N	N	N	N	50	N	451000	-10000	5	-2.17	3569933000	7883	58.14	457000	457500	450000	599000	323000	461000	452810.75	6.27	0	-2569	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20205	16.12	2.85	12	0.18	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
121	20230810	090955	00	50.00	KOSPI200		화학	N	N	N	N	50	N	454000	-7000	5	-1.52	790285500	1736	12.80	457000	457000	453500	599000	323000	461000	455055.52	6.27	0	-826	469000	465000	460000	456000	451000	462500	453500	224	138000	5000	341140	500	1	4479948	20339	16.23	2.87	12	0.04	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.19	Y	298050	5000	223 억		280751	N	N	1239	N	00	N
122	20230809	160942	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	-1000	5	-0.22	6183881000	13455	37.97	463500	464000	455000	600000	323500	462000	459589.27	6.31	0	-1239	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20653	16.48	2.91	12	0.30	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.23	Y	298050	5000	223 억		282525	N	N	1239	N	00	N
123	20230809	150930	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	-1000	5	-0.22	5761269500	12538	35.38	463500	464000	455000	600000	323500	462000	459502.67	6.31	0	-1272	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20653	16.48	2.91	12	0.28	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
124	20230809	140928	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	-1000	5	-0.22	5063597500	11023	31.10	463500	464000	455000	600000	323500	462000	459364.16	6.31	0	-1265	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20653	16.48	2.91	12	0.25	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
125	20230809	130949	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461500	-500	5	-0.11	4318524000	9407	26.54	463500	464000	455000	600000	323500	462000	459072.47	6.31	0	-680	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20675	16.50	2.91	12	0.21	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
126	20230809	120948	00	50.00	KOSPI200		화학	N	N	N	N	50	N	457500	-4500	5	-0.97	3828709000	8341	23.54	463500	464000	455000	600000	323500	462000	459019.21	6.31	0	-517	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20496	16.35	2.89	12	0.19	27978.00	158346.00	510000	20230626	-10.29	303500	20221012	50.74	510000	-10.29	20230626	325500	40.55	20230103	510000	-10.29	20230626	303500	50.74	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
127	20230809	110939	00	50.00	KOSPI200		화학	N	N	N	N	50	N	459500	-2500	5	-0.54	3189575500	6948	19.60	463500	464000	455000	600000	323500	462000	459059.60	6.31	0	-24	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20585	16.42	2.90	12	0.16	27978.00	158346.00	510000	20230626	-9.90	303500	20221012	51.40	510000	-9.90	20230626	325500	41.17	20230103	510000	-9.90	20230626	303500	51.40	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
128	20230809	100927	00	50.00	KOSPI200		화학	N	N	N	N	50	N	459000	-3000	5	-0.65	2441604500	5325	15.03	463500	464000	455000	600000	323500	462000	458510.72	6.31	0	-136	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20563	16.41	2.90	12	0.12	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
129	20230809	090933	00	50.00	KOSPI200		화학	N	N	N	N	50	N	457000	-5000	5	-1.08	682089000	1491	4.21	463500	464000	455000	600000	323500	462000	457440.24	6.31	0	-61	485666	473832	466666	454832	447666	479750	460750	224	138250	5000	341880	500	1	4479948	20473	16.33	2.89	12	0.03	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.23	Y	298050	5000	223 억		282525	N	N	832	N	00	N
130	20230808	160950	00	50.00	KOSPI200		화학	N	N	N	N	50	N	462000	7000	2	1.54	16500205000	35293	126.21	459500	478500	459500	591000	318500	455000	467529.67	6.35	4	-2053	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20697	16.51	2.92	12	0.79	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.21	Y	298050	5000	223 억		284511	N	N	832	N	00	N
131	20230808	150938	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461500	6500	2	1.43	15871580500	33932	121.35	459500	478500	459500	591000	318500	455000	467747.81	6.35	4	-2101	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20675	16.50	2.91	12	0.76	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
132	20230808	140935	00	50.00	KOSPI200		화학	N	N	N	N	50	N	462500	7500	2	1.65	14606316500	31196	111.56	459500	478500	459500	591000	318500	455000	468212.47	6.35	4	-1580	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20720	16.53	2.92	12	0.70	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
133	20230808	130925	00	50.00	KOSPI200		화학	N	N	N	N	50	N	464000	9000	2	1.98	13756181000	29362	105.00	459500	478500	459500	591000	318500	455000	468504.24	6.35	4	-942	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20787	16.58	2.93	12	0.66	27978.00	158346.00	510000	20230626	-9.02	303500	20221012	52.88	510000	-9.02	20230626	325500	42.55	20230103	510000	-9.02	20230626	303500	52.88	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
134	20230808	120932	00	50.00	KOSPI200		화학	N	N	N	N	50	N	463500	8500	2	1.87	12982046500	27690	99.02	459500	478500	459500	591000	318500	455000	468836.69	6.35	4	-409	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20765	16.57	2.93	12	0.62	27978.00	158346.00	510000	20230626	-9.12	303500	20221012	52.72	510000	-9.12	20230626	325500	42.40	20230103	510000	-9.12	20230626	303500	52.72	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
135	20230808	110920	00	50.00	KOSPI200		화학	N	N	N	N	50	N	464500	9500	2	2.09	11960505500	25490	91.16	459500	478500	459500	591000	318500	455000	469225.11	6.35	4	272	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20809	16.60	2.93	12	0.57	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
136	20230808	100934	00	50.00	KOSPI200		화학	N	N	N	N	50	N	465500	10500	2	2.31	9961435000	21183	75.75	459500	478500	459500	591000	318500	455000	470258.26	6.35	4	603	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	20854	16.64	2.94	12	0.47	27978.00	158346.00	510000	20230626	-8.73	303500	20221012	53.38	510000	-8.73	20230626	325500	43.01	20230103	510000	-8.73	20230626	303500	53.38	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
137	20230808	090939	00	50.00	KOSPI200		화학	N	N	N	N	50	N	469000	14000	2	3.08	2136753000	4571	16.35	459500	471000	459500	591000	318500	455000	467466.73	6.35	4	688	469000	462000	452000	445000	435000	463500	446500	224	136250	5000	336700	500	1	4479948	21011	16.76	2.96	12	0.10	27978.00	158346.00	510000	20230626	-8.04	303500	20221012	54.53	510000	-8.04	20230626	325500	44.09	20230103	510000	-8.04	20230626	303500	54.53	20221012	1.21	Y	298050	5000	223 억		284511	N	N	1361	N	00	N
138	20230807	160930	00	50.00	KOSPI200		화학	N	N	N	N	50	N	455000	-4000	5	-0.87	12579308000	27830	124.85	455000	459000	442000	596000	321500	459000	452001.62	6.33	0	-380	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20384	16.26	2.87	12	0.62	27978.00	158346.00	510000	20230626	-10.78	303500	20221012	49.92	510000	-10.78	20230626	325500	39.78	20230103	510000	-10.78	20230626	303500	49.92	20221012	1.22	Y	298050	5000	223 억		283362	N	N	1359	N	00	N
139	20230807	150930	00	50.00	KOSPI200		화학	N	N	N	N	50	N	452500	-6500	5	-1.42	11519163500	25498	114.39	455000	459000	442000	596000	321500	459000	451767.05	6.33	0	-1302	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20272	16.17	2.86	12	0.57	27978.00	158346.00	510000	20230626	-11.27	303500	20221012	49.09	510000	-11.27	20230626	325500	39.02	20230103	510000	-11.27	20230626	303500	49.09	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
140	20230807	140935	00	50.00	KOSPI200		화학	N	N	N	N	50	N	454000	-5000	5	-1.09	10222549000	22642	101.58	455000	459000	442000	596000	321500	459000	451485.80	6.33	0	-1351	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20339	16.23	2.87	12	0.51	27978.00	158346.00	510000	20230626	-10.98	303500	20221012	49.59	510000	-10.98	20230626	325500	39.48	20230103	510000	-10.98	20230626	303500	49.59	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
141	20230807	130924	00	50.00	KOSPI200		화학	N	N	N	N	50	N	455000	-4000	5	-0.87	9058179000	20072	90.05	455000	459000	442000	596000	321500	459000	451283.94	6.33	0	-1499	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20384	16.26	2.87	12	0.45	27978.00	158346.00	510000	20230626	-10.78	303500	20221012	49.92	510000	-10.78	20230626	325500	39.78	20230103	510000	-10.78	20230626	303500	49.92	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
142	20230807	120924	00	50.00	KOSPI200		화학	N	N	N	N	50	N	456500	-2500	5	-0.54	8317733500	18448	82.76	455000	459000	442000	596000	321500	459000	450874.10	6.33	0	-938	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20451	16.32	2.88	12	0.41	27978.00	158346.00	510000	20230626	-10.49	303500	20221012	50.41	510000	-10.49	20230626	325500	40.25	20230103	510000	-10.49	20230626	303500	50.41	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
143	20230807	110916	00	50.00	KOSPI200		화학	N	N	N	N	50	N	457000	-2000	5	-0.44	7360891000	16355	73.37	455000	459000	442000	596000	321500	459000	450069.22	6.33	0	-732	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20473	16.33	2.89	12	0.37	27978.00	158346.00	510000	20230626	-10.39	303500	20221012	50.58	510000	-10.39	20230626	325500	40.40	20230103	510000	-10.39	20230626	303500	50.58	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
144	20230807	100929	00	50.00	KOSPI200		화학	N	N	N	N	50	N	453000	-6000	5	-1.31	5484725500	12234	54.89	455000	459000	442000	596000	321500	459000	448317.38	6.33	0	-1407	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20294	16.19	2.86	12	0.27	27978.00	158346.00	510000	20230626	-11.18	303500	20221012	49.26	510000	-11.18	20230626	325500	39.17	20230103	510000	-11.18	20230626	303500	49.26	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
145	20230807	090926	00	50.00	KOSPI200		화학	N	N	N	N	50	N	451000	-8000	5	-1.74	1172034000	2589	11.62	455000	459000	449500	596000	321500	459000	452695.13	6.33	0	-272	477666	468332	463166	453832	448666	465750	451250	224	137250	5000	339660	500	1	4479948	20205	16.12	2.85	12	0.06	27978.00	158346.00	510000	20230626	-11.57	303500	20221012	48.60	510000	-11.57	20230626	325500	38.56	20230103	510000	-11.57	20230626	303500	48.60	20221012	1.22	Y	298050	5000	223 억		283362	N	N	976	N	00	N
146	20230804	160918	00	50.00	KOSPI200		화학	N	N	N	N	50	N	459000	-5500	5	-1.18	10257574500	22195	72.15	468500	472500	458000	603000	325500	464500	462159.41	6.32	0	964	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20563	16.41	2.90	12	0.50	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.21	Y	298050	5000	223 억		283034	N	N	976	N	00	N
147	20230804	150918	00	50.00	KOSPI200		화학	N	N	N	N	50	N	459000	-5500	5	-1.18	9746724000	21083	68.53	468500	472500	458000	603000	325500	464500	462300.12	6.32	0	1031	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20563	16.41	2.90	12	0.47	27978.00	158346.00	510000	20230626	-10.00	303500	20221012	51.24	510000	-10.00	20230626	325500	41.01	20230103	510000	-10.00	20230626	303500	51.24	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
148	20230804	140932	00	50.00	KOSPI200		화학	N	N	N	N	50	N	459500	-5000	5	-1.08	7919234500	17099	55.58	468500	472500	458500	603000	325500	464500	463138.38	6.32	0	125	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20585	16.42	2.90	12	0.38	27978.00	158346.00	510000	20230626	-9.90	303500	20221012	51.40	510000	-9.90	20230626	325500	41.17	20230103	510000	-9.90	20230626	303500	51.40	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
149	20230804	130916	00	50.00	KOSPI200		화학	N	N	N	N	50	N	462000	-2500	5	-0.54	5504754000	11852	38.53	468500	472500	461000	603000	325500	464500	464457.73	6.32	0	-529	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20697	16.51	2.92	12	0.26	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
150	20230804	120911	00	50.00	KOSPI200		화학	N	N	N	N	50	N	462000	-2500	5	-0.54	4492243500	9660	31.40	468500	472500	461000	603000	325500	464500	465036.84	6.32	0	130	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20697	16.51	2.92	12	0.22	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
151	20230804	110923	00	50.00	KOSPI200		화학	N	N	N	N	50	N	462000	-2500	5	-0.54	3796103000	8154	26.51	468500	472500	461000	603000	325500	464500	465553.99	6.32	0	296	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20697	16.51	2.92	12	0.18	27978.00	158346.00	510000	20230626	-9.41	303500	20221012	52.22	510000	-9.41	20230626	325500	41.94	20230103	510000	-9.41	20230626	303500	52.22	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
152	20230804	100906	00	50.00	KOSPI200		화학	N	N	N	N	50	N	466500	2000	2	0.43	2601875000	5579	18.13	468500	472500	461000	603000	325500	464500	466377.16	6.32	0	750	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20899	16.67	2.95	12	0.12	27978.00	158346.00	510000	20230626	-8.53	303500	20221012	53.71	510000	-8.53	20230626	325500	43.32	20230103	510000	-8.53	20230626	303500	53.71	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
153	20230804	090907	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461500	-3000	5	-0.65	628364000	1353	4.40	468500	468500	461000	603000	325500	464500	464421.43	6.32	0	-191	485166	474832	465666	455332	446166	470250	450750	224	138750	5000	343730	500	1	4479948	20675	16.50	2.91	12	0.03	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.21	Y	298050	5000	223 억		283034	N	N	1362	N	00	N
154	20230803	160909	00	50.00	KOSPI200		화학	N	N	N	N	50	N	464500	-11000	5	-2.31	14240174500	30667	51.99	476000	476000	456500	618000	333000	475500	464347.88	6.35	24	-1891	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20809	16.60	2.93	12	0.68	27978.00	158346.00	510000	20230626	-8.92	303500	20221012	53.05	510000	-8.92	20230626	325500	42.70	20230103	510000	-8.92	20230626	303500	53.05	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1362	N	00	N
155	20230803	150917	00	50.00	KOSPI200		화학	N	N	N	N	50	N	463000	-12500	5	-2.63	13205136000	28438	48.21	476000	476000	456500	618000	333000	475500	464347.87	6.35	24	-2297	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20742	16.55	2.92	12	0.63	27978.00	158346.00	510000	20230626	-9.22	303500	20221012	52.55	510000	-9.22	20230626	325500	42.24	20230103	510000	-9.22	20230626	303500	52.55	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
156	20230803	140909	00	50.00	KOSPI200		화학	N	N	N	N	50	N	462500	-13000	5	-2.73	11701954000	25188	42.70	476000	476000	456500	618000	333000	475500	464584.05	6.35	24	-1354	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20720	16.53	2.92	12	0.56	27978.00	158346.00	510000	20230626	-9.31	303500	20221012	52.39	510000	-9.31	20230626	325500	42.09	20230103	510000	-9.31	20230626	303500	52.39	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
157	20230803	130911	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461500	-14000	5	-2.94	10694774000	23015	39.01	476000	476000	456500	618000	333000	475500	464686.65	6.35	24	-718	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20675	16.50	2.91	12	0.51	27978.00	158346.00	510000	20230626	-9.51	303500	20221012	52.06	510000	-9.51	20230626	325500	41.78	20230103	510000	-9.51	20230626	303500	52.06	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
158	20230803	120916	00	50.00	KOSPI200		화학	N	N	N	N	50	N	460500	-15000	5	-3.15	10115208500	21759	36.88	476000	476000	456500	618000	333000	475500	464874.21	6.35	24	-482	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20630	16.46	2.91	12	0.49	27978.00	158346.00	510000	20230626	-9.71	303500	20221012	51.73	510000	-9.71	20230626	325500	41.47	20230103	510000	-9.71	20230626	303500	51.73	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
159	20230803	110904	00	50.00	KOSPI200		화학	N	N	N	N	50	N	461000	-14500	5	-3.05	8157250500	17493	29.65	476000	476000	459500	618000	333000	475500	466314.60	6.35	24	-995	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20653	16.48	2.91	12	0.39	27978.00	158346.00	510000	20230626	-9.61	303500	20221012	51.89	510000	-9.61	20230626	325500	41.63	20230103	510000	-9.61	20230626	303500	51.89	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
160	20230803	100902	00	50.00	KOSPI200		화학	N	N	N	N	50	N	466000	-9500	5	-2.00	4549714500	9699	16.44	476000	476000	465000	618000	333000	475500	469090.43	6.35	24	-14	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20877	16.66	2.94	12	0.22	27978.00	158346.00	510000	20230626	-8.63	303500	20221012	53.54	510000	-8.63	20230626	325500	43.16	20230103	510000	-8.63	20230626	303500	53.54	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
161	20230803	090904	00	50.00	KOSPI200		화학	N	N	N	N	50	N	468500	-7000	5	-1.47	1459082000	3106	5.27	476000	476000	466000	618000	333000	475500	469760.55	6.35	24	67	502500	489000	476500	463000	450500	495750	469750	224	142500	5000	351870	500	1	4479948	20989	16.75	2.96	12	0.07	27978.00	158346.00	510000	20230626	-8.14	303500	20221012	54.37	510000	-8.14	20230626	325500	43.93	20230103	510000	-8.14	20230626	303500	54.37	20221012	1.20	Y	298050	5000	223 억		284484	N	N	1565	N	00	N
162	20230802	160910	00	50.00	KOSPI200		화학	N	N	N	N	50	N	475500	5500	2	1.17	28147164500	58632	164.24	470000	490000	464000	611000	329000	470000	480077.93	6.59	192	5503	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21302	17.00	3.00	12	1.31	27978.00	158346.00	510000	20230626	-6.76	303500	20221012	56.67	510000	-6.76	20230626	325500	46.08	20230103	510000	-6.76	20230626	303500	56.67	20221012	1.30	Y	298050	5000	223 억		295059	N	N	1565	N	00	N
163	20230802	150921	00	50.00	KOSPI200		화학	N	N	N	N	50	N	473500	3500	2	0.74	27255958500	56755	158.98	470000	490000	464000	611000	329000	470000	480238.90	6.59	192	4945	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21213	16.92	2.99	12	1.27	27978.00	158346.00	510000	20230626	-7.16	303500	20221012	56.01	510000	-7.16	20230626	325500	45.47	20230103	510000	-7.16	20230626	303500	56.01	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
164	20230802	140910	00	50.00	KOSPI200		화학	N	N	N	N	50	N	477000	7000	2	1.49	24775352000	51537	144.36	470000	490000	464000	611000	329000	470000	480729.42	6.59	192	5675	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21369	17.05	3.01	12	1.15	27978.00	158346.00	510000	20230626	-6.47	303500	20221012	57.17	510000	-6.47	20230626	325500	46.54	20230103	510000	-6.47	20230626	303500	57.17	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
165	20230802	130904	00	50.00	KOSPI200		화학	N	N	N	N	50	N	480000	10000	2	2.13	21847352500	45390	127.14	470000	490000	464000	611000	329000	470000	481325.24	6.59	192	4658	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21504	17.16	3.03	12	1.01	27978.00	158346.00	510000	20230626	-5.88	303500	20221012	58.15	510000	-5.88	20230626	325500	47.47	20230103	510000	-5.88	20230626	303500	58.15	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
166	20230802	120859	00	50.00	KOSPI200		화학	N	N	N	N	50	N	481000	11000	2	2.34	19483471000	40475	113.38	470000	490000	464000	611000	329000	470000	481370.50	6.59	192	4814	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21549	17.19	3.04	12	0.90	27978.00	158346.00	510000	20230626	-5.69	303500	20221012	58.48	510000	-5.69	20230626	325500	47.77	20230103	510000	-5.69	20230626	303500	58.48	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
167	20230802	110902	00	50.00	KOSPI200		화학	N	N	N	N	50	N	485000	15000	2	3.19	15290696500	31753	88.94	470000	490000	464000	611000	329000	470000	481551.24	6.59	192	3352	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21728	17.34	3.06	12	0.71	27978.00	158346.00	510000	20230626	-4.90	303500	20221012	59.80	510000	-4.90	20230626	325500	49.00	20230103	510000	-4.90	20230626	303500	59.80	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
168	20230802	100903	00	50.00	KOSPI200		화학	N	N	N	N	50	N	482000	12000	2	2.55	5352378500	11300	31.65	470000	482000	464000	611000	329000	470000	473661.81	6.59	192	904	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21593	17.23	3.04	12	0.25	27978.00	158346.00	510000	20230626	-5.49	303500	20221012	58.81	510000	-5.49	20230626	325500	48.08	20230103	510000	-5.49	20230626	303500	58.81	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
169	20230802	090902	00	50.00	KOSPI200		화학	N	N	N	N	50	N	469500	-500	5	-0.11	980400000	2101	5.89	470000	470500	464000	611000	329000	470000	466634.94	6.59	192	439	485333	477666	470833	463166	456333	474250	459750	224	141000	5000	347800	500	1	4479948	21033	16.78	2.97	12	0.05	27978.00	158346.00	510000	20230626	-7.94	303500	20221012	54.70	510000	-7.94	20230626	325500	44.24	20230103	510000	-7.94	20230626	303500	54.70	20221012	1.30	Y	298050	5000	223 억		295059	N	N	4150	N	00	N
170	20230801	160902	00	50.00	KOSPI200		화학	N	N	N	N	50	N	470000	-5000	5	-1.05	16738134000	35650	25.62	478500	478500	464000	617000	332500	475000	469512.75	6.76	0	-4908	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	21056	16.80	2.97	12	0.80	27978.00	158346.00	510000	20230626	-7.84	303500	20221012	54.86	510000	-7.84	20230626	325500	44.39	20230103	510000	-7.84	20230626	303500	54.86	20221012	1.30	Y	298050	5000	223 억		302862	N	N	4150	N	00	N
171	20230801	150858	00	50.00	KOSPI200		화학	N	N	N	N	50	N	467000	-8000	5	-1.68	15994404000	34065	24.48	478500	478500	464000	617000	332500	475000	469526.02	6.76	0	-5295	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	20921	16.69	2.95	12	0.76	27978.00	158346.00	510000	20230626	-8.43	303500	20221012	53.87	510000	-8.43	20230626	325500	43.47	20230103	510000	-8.43	20230626	303500	53.87	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N
172	20230801	140914	00	50.00	KOSPI200		화학	N	N	N	N	50	N	467500	-7500	5	-1.58	14618753000	31117	22.36	478500	478500	464000	617000	332500	475000	469799.56	6.76	0	-5493	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	20944	16.71	2.95	12	0.69	27978.00	158346.00	510000	20230626	-8.33	303500	20221012	54.04	510000	-8.33	20230626	325500	43.63	20230103	510000	-8.33	20230626	303500	54.04	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N
173	20230801	130854	00	50.00	KOSPI200		화학	N	N	N	N	50	N	470000	-5000	5	-1.05	11794277500	25057	18.00	478500	478500	464000	617000	332500	475000	470697.91	6.76	0	-4677	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	21056	16.80	2.97	12	0.56	27978.00	158346.00	510000	20230626	-7.84	303500	20221012	54.86	510000	-7.84	20230626	325500	44.39	20230103	510000	-7.84	20230626	303500	54.86	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N
174	20230801	120854	00	50.00	KOSPI200		화학	N	N	N	N	50	N	473000	-2000	5	-0.42	10416853500	22135	15.90	478500	478500	464000	617000	332500	475000	470605.53	6.76	0	-4565	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	21190	16.91	2.99	12	0.49	27978.00	158346.00	510000	20230626	-7.25	303500	20221012	55.85	510000	-7.25	20230626	325500	45.31	20230103	510000	-7.25	20230626	303500	55.85	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N
175	20230801	110851	00	50.00	KOSPI200		화학	N	N	N	N	50	N	474500	-500	5	-0.11	9045798000	19242	13.83	478500	478500	464000	617000	332500	475000	470106.95	6.76	0	-4027	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	21257	16.96	3.00	12	0.43	27978.00	158346.00	510000	20230626	-6.96	303500	20221012	56.34	510000	-6.96	20230626	325500	45.78	20230103	510000	-6.96	20230626	303500	56.34	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N
176	20230801	100857	00	50.00	KOSPI200		화학	N	N	N	N	50	N	473500	-1500	5	-0.32	7245645000	15448	11.10	478500	478500	464000	617000	332500	475000	469034.50	6.76	0	-2965	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	21213	16.92	2.99	12	0.34	27978.00	158346.00	510000	20230626	-7.16	303500	20221012	56.01	510000	-7.16	20230626	325500	45.47	20230103	510000	-7.16	20230626	303500	56.01	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N
177	20230801	090849	00	50.00	KOSPI200		화학	N	N	N	N	50	N	466500	-8500	5	-1.79	2772891500	5886	4.23	478500	478500	465500	617000	332500	475000	471099.47	6.76	0	-1599	527000	501000	467000	441000	407000	514000	454000	224	142250	5000	351500	500	1	4479948	20899	16.67	2.95	12	0.13	27978.00	158346.00	510000	20230626	-8.53	303500	20221012	53.71	510000	-8.53	20230626	325500	43.32	20230103	510000	-8.53	20230626	303500	53.71	20221012	1.30	Y	298050	5000	223 억		302862	N	N	2491	N	00	N