KissMeData/003240/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,5000,2,0.83,276086000,457,55.06,599000,607000,599000,781000,421000,601000,604126.91,4.35,0,13,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6747,1.97,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-30.02,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,866000,-30.02,20230221,571000,6.13,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,68,N,00,N
20230831,150158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,4000,2,0.67,212491000,352,42.41,599000,607000,599000,781000,421000,601000,603667.61,4.35,0,-11,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6736,1.97,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-30.14,571000,20230726,5.95,866000,-30.14,20230221,571000,5.95,20230726,866000,-30.14,20230221,571000,5.95,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230831,140203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,4000,2,0.67,183421000,304,36.63,599000,607000,599000,781000,421000,601000,603358.55,4.35,0,-8,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6736,1.97,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-30.14,571000,20230726,5.95,866000,-30.14,20230221,571000,5.95,20230726,866000,-30.14,20230221,571000,5.95,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230831,130200,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,3000,2,0.50,145332000,241,29.04,599000,607000,599000,781000,421000,601000,603037.34,4.35,0,-23,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6725,1.97,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-30.25,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,866000,-30.25,20230221,571000,5.78,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230831,120201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,2000,2,0.33,94037000,156,18.80,599000,606000,599000,781000,421000,601000,602801.28,4.35,0,-34,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6714,1.96,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-30.37,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,866000,-30.37,20230221,571000,5.60,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230831,110231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,2000,2,0.33,60235000,100,12.05,599000,606000,599000,781000,421000,601000,602350.00,4.35,0,-17,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6714,1.96,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-30.37,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,866000,-30.37,20230221,571000,5.60,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230831,100214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,2000,2,0.33,45783000,76,9.16,599000,606000,599000,781000,421000,601000,602407.89,4.35,0,-15,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6714,1.96,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-30.37,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,866000,-30.37,20230221,571000,5.60,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230831,090152,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,3000,2,0.50,1802000,3,0.36,599000,604000,599000,781000,421000,601000,600666.67,4.35,0,-2,616333,608666,604333,596666,592333,606500,594500,56,180000,5000,456760,1000,1,1113400,6725,1.97,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-30.25,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,866000,-30.25,20230221,571000,5.78,20230726,0.26,Y,003240,5000,55 억,,48391,N,N,88,N,00,N
20230830,160145,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-7000,5,-1.15,500274000,830,65.87,611000,612000,600000,790000,426000,608000,602746.07,4.32,0,-28,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6692,1.96,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-30.60,571000,20230726,5.25,866000,-30.60,20230221,571000,5.25,20230726,866000,-30.60,20230221,571000,5.25,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,88,N,00,N
20230830,150156,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-4000,5,-0.66,452741000,751,59.60,611000,612000,600000,790000,426000,608000,602850.87,4.32,0,-24,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6725,1.97,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-30.25,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,866000,-30.25,20230221,571000,5.78,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230830,140201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-4000,5,-0.66,440065000,730,57.94,611000,612000,600000,790000,426000,608000,602828.77,4.32,0,-24,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6725,1.97,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-30.25,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,866000,-30.25,20230221,571000,5.78,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230830,130156,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,-6000,5,-0.99,409938000,680,53.97,611000,612000,600000,790000,426000,608000,602850.00,4.32,0,-1,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6703,1.96,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-30.48,571000,20230726,5.43,866000,-30.48,20230221,571000,5.43,20230726,866000,-30.48,20230221,571000,5.43,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230830,120202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-7000,5,-1.15,385866000,640,50.79,611000,612000,600000,790000,426000,608000,602915.62,4.32,0,5,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6692,1.96,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-30.60,571000,20230726,5.25,866000,-30.60,20230221,571000,5.25,20230726,866000,-30.60,20230221,571000,5.25,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230830,110230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,0,3,0.00,183065000,303,24.05,611000,612000,600000,790000,426000,608000,604174.92,4.32,0,-36,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6769,1.98,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-29.79,571000,20230726,6.48,866000,-29.79,20230221,571000,6.48,20230726,866000,-29.79,20230221,571000,6.48,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230830,100210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,-2000,5,-0.33,41353000,68,5.40,611000,612000,606000,790000,426000,608000,608132.35,4.32,0,-21,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-30.02,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,866000,-30.02,20230221,571000,6.13,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230830,090150,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,-2000,5,-0.33,12155000,20,1.59,611000,611000,606000,790000,426000,608000,607750.00,4.32,0,0,625333,616666,607333,598666,589333,621000,603000,56,182000,5000,462080,1000,1,1113400,6747,1.97,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-30.02,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,866000,-30.02,20230221,571000,6.13,20230726,0.26,Y,003240,5000,55 억,,48119,N,N,69,N,00,N
20230829,160143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,8000,2,1.33,761694000,1251,269.03,601000,616000,598000,780000,420000,600000,608872.99,4.28,0,148,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6769,1.98,0.15,12,0.11,306968.00,3964218.00,866000,20230221,-29.79,571000,20230726,6.48,866000,-29.79,20230221,571000,6.48,20230726,866000,-29.79,20230221,571000,6.48,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,69,N,00,N
20230829,150156,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,10000,2,1.67,730652000,1200,258.06,601000,616000,598000,780000,420000,600000,608876.67,4.28,0,153,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6792,1.99,0.15,12,0.11,306968.00,3964218.00,866000,20230221,-29.56,571000,20230726,6.83,866000,-29.56,20230221,571000,6.83,20230726,866000,-29.56,20230221,571000,6.83,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230829,140201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,612000,12000,2,2.00,701991000,1153,247.96,601000,616000,598000,780000,420000,600000,608838.68,4.28,0,149,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6814,1.99,0.15,12,0.10,306968.00,3964218.00,866000,20230221,-29.33,571000,20230726,7.18,866000,-29.33,20230221,571000,7.18,20230726,866000,-29.33,20230221,571000,7.18,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230829,130158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,11000,2,1.83,640747000,1053,226.45,601000,616000,598000,780000,420000,600000,608496.68,4.28,0,145,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6803,1.99,0.15,12,0.09,306968.00,3964218.00,866000,20230221,-29.45,571000,20230726,7.01,866000,-29.45,20230221,571000,7.01,20230726,866000,-29.45,20230221,571000,7.01,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230829,120200,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,7000,2,1.17,576873000,948,203.87,601000,616000,598000,780000,420000,600000,608515.82,4.28,0,149,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6758,1.98,0.15,12,0.09,306968.00,3964218.00,866000,20230221,-29.91,571000,20230726,6.30,866000,-29.91,20230221,571000,6.30,20230726,866000,-29.91,20230221,571000,6.30,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230829,110251,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,7000,2,1.17,491385000,807,173.55,601000,616000,598000,780000,420000,600000,608903.35,4.28,0,164,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6758,1.98,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-29.91,571000,20230726,6.30,866000,-29.91,20230221,571000,6.30,20230726,866000,-29.91,20230221,571000,6.30,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230829,100212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,614000,14000,2,2.33,366786000,603,129.68,601000,616000,598000,780000,420000,600000,608268.66,4.28,0,152,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6836,2.00,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-29.10,571000,20230726,7.53,866000,-29.10,20230221,571000,7.53,20230726,866000,-29.10,20230221,571000,7.53,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230829,090137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,2000,2,0.33,4208000,7,1.51,601000,602000,601000,780000,420000,600000,601142.86,4.28,0,-2,608666,604332,595666,591332,582666,606500,593500,56,180000,5000,456000,1000,1,1113400,6703,1.96,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-30.48,571000,20230726,5.43,866000,-30.48,20230221,571000,5.43,20230726,866000,-30.48,20230221,571000,5.43,20230726,0.26,Y,003240,5000,55 억,,47607,N,N,33,N,00,N
20230828,160141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,13000,2,2.21,276735000,465,83.33,592000,600000,587000,763000,411000,587000,595118.53,4.27,0,3,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6680,1.95,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-30.72,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,866000,-30.72,20230221,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,33,N,00,N
20230828,150142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,593000,6000,2,1.02,182748000,308,55.20,592000,597000,587000,763000,411000,587000,593337.66,4.27,0,41,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6602,1.93,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-31.52,571000,20230726,3.85,866000,-31.52,20230221,571000,3.85,20230726,866000,-31.52,20230221,571000,3.85,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230828,140142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,594000,7000,2,1.19,170288000,287,51.43,592000,597000,587000,763000,411000,587000,593337.98,4.27,0,40,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6614,1.94,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-31.41,571000,20230726,4.03,866000,-31.41,20230221,571000,4.03,20230726,866000,-31.41,20230221,571000,4.03,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230828,130144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,9000,2,1.53,153649000,259,46.42,592000,597000,587000,763000,411000,587000,593239.38,4.27,0,47,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6636,1.94,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-31.18,571000,20230726,4.38,866000,-31.18,20230221,571000,4.38,20230726,866000,-31.18,20230221,571000,4.38,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230828,120142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,9000,2,1.53,141748000,239,42.83,592000,597000,587000,763000,411000,587000,593087.87,4.27,0,49,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6636,1.94,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-31.18,571000,20230726,4.38,866000,-31.18,20230221,571000,4.38,20230726,866000,-31.18,20230221,571000,4.38,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230828,110143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,9000,2,1.53,126856000,214,38.35,592000,597000,587000,763000,411000,587000,592785.05,4.27,0,51,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6636,1.94,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-31.18,571000,20230726,4.38,866000,-31.18,20230221,571000,4.38,20230726,866000,-31.18,20230221,571000,4.38,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230828,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,2000,2,0.34,28328000,48,8.60,592000,592000,587000,763000,411000,587000,590166.67,4.27,0,-2,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6558,1.92,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-31.99,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,866000,-31.99,20230221,571000,3.15,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230828,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,5000,2,0.85,5920000,10,1.79,592000,592000,592000,763000,411000,587000,592000.00,4.27,0,-1,595666,591332,585666,581332,575666,593500,583500,56,176000,5000,446120,1000,1,1113400,6591,1.93,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-31.64,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,866000,-31.64,20230221,571000,3.68,20230726,0.26,Y,003240,5000,55 억,,47500,N,N,69,N,00,N
20230825,160143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,3000,2,0.51,326007000,557,90.57,584000,590000,580000,759000,409000,584000,585290.84,4.24,0,-78,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6536,1.91,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-32.22,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,866000,-32.22,20230221,571000,2.80,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,69,N,00,N
20230825,150141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,2000,2,0.34,285005000,487,79.19,584000,590000,580000,759000,409000,584000,585225.87,4.24,0,-60,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6525,1.91,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230825,140142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,1000,2,0.17,212400000,363,59.02,584000,590000,580000,759000,409000,584000,585123.97,4.24,0,-48,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6513,1.91,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230825,130142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,4000,2,0.68,193048000,330,53.66,584000,590000,580000,759000,409000,584000,584993.94,4.24,0,-45,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6547,1.92,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230825,120142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,6000,2,1.03,176606000,302,49.11,584000,590000,580000,759000,409000,584000,584788.08,4.24,0,-43,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6569,1.92,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-31.87,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,866000,-31.87,20230221,571000,3.33,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230825,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,2000,2,0.34,113786000,195,31.71,584000,586000,580000,759000,409000,584000,583517.95,4.24,0,-24,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6525,1.91,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230825,100142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,0,3,0.00,34368000,59,9.59,584000,585000,580000,759000,409000,584000,582508.47,4.24,0,-19,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6502,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230825,090141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,0,3,0.00,584000,1,0.16,584000,584000,584000,759000,409000,584000,584000.00,4.24,0,0,591333,587666,584333,580666,577333,589500,582500,56,175000,5000,443840,1000,1,1113400,6502,1.90,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.26,Y,003240,5000,55 억,,47260,N,N,63,N,00,N
20230824,160141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,1000,2,0.17,358819000,615,131.97,581000,588000,581000,757000,409000,583000,583445.53,4.24,0,-149,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6502,1.90,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,63,N,00,N
20230824,150141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,3000,2,0.51,332542000,570,122.32,581000,588000,581000,757000,409000,583000,583407.02,4.24,0,-128,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6525,1.91,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230824,140141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,0,3,0.00,260843000,447,95.92,581000,588000,581000,757000,409000,583000,583541.39,4.24,0,-82,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6491,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230824,130142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,2000,2,0.34,186131000,319,68.45,581000,588000,581000,757000,409000,583000,583482.76,4.24,0,-67,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6513,1.91,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230824,120142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,0,3,0.00,127562000,219,47.00,581000,585000,581000,757000,409000,583000,582474.89,4.24,0,-23,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6491,1.90,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230824,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-1000,5,-0.17,61750000,106,22.75,581000,585000,581000,757000,409000,583000,582547.17,4.24,0,-45,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6480,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230824,100141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,0,3,0.00,30924000,53,11.37,581000,585000,581000,757000,409000,583000,583471.70,4.24,0,-26,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6491,1.90,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230824,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-1000,5,-0.17,1163000,2,0.43,581000,582000,581000,757000,409000,583000,581500.00,4.24,0,-1,589000,586000,582000,579000,575000,587500,580500,56,174000,5000,443080,1000,1,1113400,6480,1.90,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.26,Y,003240,5000,55 억,,47204,N,N,86,N,00,N
20230823,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,3000,2,0.52,271043000,466,73.04,579000,585000,578000,754000,406000,580000,581637.34,4.25,0,-171,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6491,1.90,0.15,12,0.04,306968.00,3964218.00,870000,20220822,-32.99,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,86,N,00,N
20230823,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,580000,0,3,0.00,229844000,395,61.91,579000,585000,578000,754000,406000,580000,581883.54,4.25,0,-142,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6458,1.89,0.15,12,0.04,306968.00,3964218.00,870000,20220822,-33.33,571000,20230726,1.58,866000,-33.03,20230221,571000,1.58,20230726,866000,-33.03,20230221,571000,1.58,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230823,140141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,3000,2,0.52,200783000,345,54.08,579000,585000,578000,754000,406000,580000,581979.71,4.25,0,-129,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6491,1.90,0.15,12,0.03,306968.00,3964218.00,870000,20220822,-32.99,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230823,130140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,3000,2,0.52,155820000,268,42.01,579000,584000,578000,754000,406000,580000,581417.91,4.25,0,-95,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6491,1.90,0.15,12,0.02,306968.00,3964218.00,870000,20220822,-32.99,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230823,120141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,579000,-1000,5,-0.17,85829000,148,23.20,579000,582000,578000,754000,406000,580000,579925.68,4.25,0,-73,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6447,1.89,0.15,12,0.01,306968.00,3964218.00,870000,20220822,-33.45,571000,20230726,1.40,866000,-33.14,20230221,571000,1.40,20230726,866000,-33.14,20230221,571000,1.40,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230823,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,581000,1000,2,0.17,65533000,113,17.71,579000,582000,578000,754000,406000,580000,579938.05,4.25,0,-53,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6469,1.89,0.15,12,0.01,306968.00,3964218.00,870000,20220822,-33.22,571000,20230726,1.75,866000,-32.91,20230221,571000,1.75,20230726,866000,-32.91,20230221,571000,1.75,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230823,100141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,2000,2,0.34,36531000,63,9.87,579000,582000,578000,754000,406000,580000,579857.14,4.25,0,-36,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6480,1.90,0.15,12,0.01,306968.00,3964218.00,870000,20220822,-33.10,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230823,090141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,579000,-1000,5,-0.17,5791000,10,1.57,579000,580000,579000,754000,406000,580000,579100.00,4.25,0,-3,597333,588666,584333,575666,571333,586500,573500,56,174000,5000,440800,1000,1,1113400,6447,1.89,0.15,12,0.00,306968.00,3964218.00,870000,20220822,-33.45,571000,20230726,1.40,866000,-33.14,20230221,571000,1.40,20230726,866000,-33.14,20230221,571000,1.40,20230726,0.27,Y,003240,5000,55 억,,47286,N,N,79,N,00,N
20230822,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,580000,-9000,5,-1.53,373297000,638,166.15,589000,593000,580000,765000,413000,589000,585113.03,4.24,0,-147,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6458,1.89,0.15,12,0.06,306968.00,3964218.00,882000,20220819,-34.24,571000,20230726,1.58,866000,-33.03,20230221,571000,1.58,20230726,870000,-33.33,20220822,571000,1.58,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,79,N,00,N
20230822,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-6000,5,-1.02,241379000,411,107.03,589000,593000,583000,765000,413000,589000,587296.84,4.24,0,-56,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6491,1.90,0.15,12,0.04,306968.00,3964218.00,882000,20220819,-33.90,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,870000,-32.99,20220822,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230822,140140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-2000,5,-0.34,155485000,264,68.75,589000,593000,583000,765000,413000,589000,588958.33,4.24,0,-28,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6536,1.91,0.15,12,0.02,306968.00,3964218.00,882000,20220819,-33.45,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,870000,-32.53,20220822,571000,2.80,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230822,130139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,143148000,243,63.28,589000,593000,583000,765000,413000,589000,589086.42,4.24,0,-20,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.02,306968.00,3964218.00,882000,20220819,-33.33,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,870000,-32.41,20220822,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230822,120139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,130793000,222,57.81,589000,593000,583000,765000,413000,589000,589157.66,4.24,0,-10,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.02,306968.00,3964218.00,882000,20220819,-33.33,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,870000,-32.41,20220822,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230822,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,1000,2,0.17,119014000,202,52.60,589000,593000,583000,765000,413000,589000,589178.22,4.24,0,0,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6569,1.92,0.15,12,0.02,306968.00,3964218.00,882000,20220819,-33.11,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,870000,-32.18,20220822,571000,3.33,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230822,100139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,3000,2,0.51,107787000,183,47.66,589000,593000,583000,765000,413000,589000,589000.00,4.24,0,2,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6591,1.93,0.15,12,0.02,306968.00,3964218.00,882000,20220819,-32.88,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,870000,-31.95,20220822,571000,3.68,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230822,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,0,3,0.00,2356000,4,1.04,589000,589000,589000,765000,413000,589000,589000.00,4.24,0,-1,593666,591332,587666,585332,581666,592500,586500,56,176000,5000,447640,1000,1,1113400,6558,1.92,0.15,12,0.00,306968.00,3964218.00,882000,20220819,-33.22,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,870000,-32.30,20220822,571000,3.15,20230726,0.27,Y,003240,5000,55 억,,47199,N,N,71,N,00,N
20230821,160139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,6000,2,1.03,223999000,381,88.60,585000,590000,584000,757000,409000,583000,587923.88,4.24,0,-95,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6558,1.92,0.15,12,0.03,306968.00,3964218.00,882000,20220818,-33.22,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,870000,-32.30,20220822,571000,3.15,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,71,N,00,N
20230821,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,5000,2,0.86,189832000,323,75.12,585000,590000,584000,757000,409000,583000,587715.17,4.24,0,-83,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6547,1.92,0.15,12,0.03,306968.00,3964218.00,882000,20220818,-33.33,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,870000,-32.41,20220822,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230821,140141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,6000,2,1.03,163329000,278,64.65,585000,590000,584000,757000,409000,583000,587514.39,4.24,0,-69,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6558,1.92,0.15,12,0.02,306968.00,3964218.00,882000,20220818,-33.22,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,870000,-32.30,20220822,571000,3.15,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230821,130141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,5000,2,0.86,141532000,241,56.05,585000,590000,584000,757000,409000,583000,587269.71,4.24,0,-47,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6547,1.92,0.15,12,0.02,306968.00,3964218.00,882000,20220818,-33.33,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,870000,-32.41,20220822,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230821,120141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,7000,2,1.20,118568000,202,46.98,585000,590000,584000,757000,409000,583000,586970.30,4.24,0,-45,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6569,1.92,0.15,12,0.02,306968.00,3964218.00,882000,20220818,-33.11,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,870000,-32.18,20220822,571000,3.33,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230821,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,3000,2,0.51,75611000,129,30.00,585000,588000,584000,757000,409000,583000,586131.78,4.24,0,-35,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6525,1.91,0.15,12,0.01,306968.00,3964218.00,882000,20220818,-33.56,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,870000,-32.64,20220822,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230821,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,5000,2,0.86,51558000,88,20.47,585000,588000,584000,757000,409000,583000,585886.36,4.24,0,-26,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6547,1.92,0.15,12,0.01,306968.00,3964218.00,882000,20220818,-33.33,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,870000,-32.41,20220822,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230821,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,3000,2,0.51,7022000,12,2.79,585000,586000,585000,757000,409000,583000,585166.67,4.24,0,-2,592333,587666,584333,579666,576333,586000,578000,56,174000,5000,443080,1000,1,1113400,6525,1.91,0.15,12,0.00,306968.00,3964218.00,882000,20220818,-33.56,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,870000,-32.64,20220822,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,47158,N,N,58,N,00,N
20230818,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-7000,5,-1.19,251246000,430,43.35,586000,589000,581000,767000,413000,590000,584293.02,4.23,0,-151,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6491,1.90,0.15,12,0.04,306968.00,3964218.00,886000,20220817,-34.20,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,882000,-33.90,20220818,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,58,N,00,N
20230818,150140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-7000,5,-1.19,214522000,367,37.00,586000,589000,581000,767000,413000,590000,584528.61,4.23,0,-125,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6491,1.90,0.15,12,0.03,306968.00,3964218.00,886000,20220817,-34.20,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,882000,-33.90,20220818,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230818,140140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-4000,5,-0.68,174216000,298,30.04,586000,589000,581000,767000,413000,590000,584617.45,4.23,0,-66,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6525,1.91,0.15,12,0.03,306968.00,3964218.00,886000,20220817,-33.86,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,882000,-33.56,20220818,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230818,130140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-4000,5,-0.68,130809000,224,22.58,586000,587000,581000,767000,413000,590000,583968.75,4.23,0,-45,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6525,1.91,0.15,12,0.02,306968.00,3964218.00,886000,20220817,-33.86,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,882000,-33.56,20220818,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230818,120146,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-5000,5,-0.85,99212000,170,17.14,586000,586000,581000,767000,413000,590000,583600.00,4.23,0,-37,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6513,1.91,0.15,12,0.02,306968.00,3964218.00,886000,20220817,-33.97,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,882000,-33.67,20220818,571000,2.45,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230818,110138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-4000,5,-0.68,88686000,152,15.32,586000,586000,581000,767000,413000,590000,583460.53,4.23,0,-33,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6525,1.91,0.15,12,0.01,306968.00,3964218.00,886000,20220817,-33.86,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,882000,-33.56,20220818,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230818,100141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-5000,5,-0.85,61785000,106,10.69,586000,586000,581000,767000,413000,590000,582877.36,4.23,0,-23,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6513,1.91,0.15,12,0.01,306968.00,3964218.00,886000,20220817,-33.97,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,882000,-33.67,20220818,571000,2.45,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230818,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-6000,5,-1.02,2341000,4,0.40,586000,586000,584000,767000,413000,590000,585250.00,4.23,0,-2,599333,594666,588333,583666,577333,597000,586000,56,177000,5000,448400,1000,1,1113400,6502,1.90,0.15,12,0.00,306968.00,3964218.00,886000,20220817,-34.09,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,882000,-33.79,20220818,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,47148,N,N,223,N,00,N
20230817,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,-9000,5,-1.50,576235000,983,94.34,589000,593000,582000,778000,420000,599000,586196.54,4.27,0,-476,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6569,1.92,0.15,12,0.09,306968.00,3964218.00,888000,20220816,-33.56,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,886000,-33.41,20220817,571000,3.33,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,223,N,00,N
20230817,150141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,-9000,5,-1.50,523743000,894,85.80,589000,593000,582000,778000,420000,599000,585842.28,4.27,0,-456,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6569,1.92,0.15,12,0.08,306968.00,3964218.00,888000,20220816,-33.56,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,886000,-33.41,20220817,571000,3.33,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230817,140140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-12000,5,-2.00,463816000,792,76.01,589000,593000,582000,778000,420000,599000,585626.26,4.27,0,-415,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6536,1.91,0.15,12,0.07,306968.00,3964218.00,888000,20220816,-33.90,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,886000,-33.75,20220817,571000,2.80,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230817,130139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,-9000,5,-1.50,445028000,760,72.94,589000,593000,582000,778000,420000,599000,585563.16,4.27,0,-405,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6569,1.92,0.15,12,0.07,306968.00,3964218.00,888000,20220816,-33.56,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,886000,-33.41,20220817,571000,3.33,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230817,120140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-12000,5,-2.00,360954000,617,59.21,589000,593000,582000,778000,420000,599000,585014.59,4.27,0,-314,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6536,1.91,0.15,12,0.06,306968.00,3964218.00,888000,20220816,-33.90,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,886000,-33.75,20220817,571000,2.80,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230817,110140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-16000,5,-2.67,251064000,429,41.17,589000,593000,582000,778000,420000,599000,585230.77,4.27,0,-190,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6491,1.90,0.15,12,0.04,306968.00,3964218.00,888000,20220816,-34.35,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,886000,-34.20,20220817,571000,2.10,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230817,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-14000,5,-2.34,194468000,332,31.86,589000,593000,582000,778000,420000,599000,585746.99,4.27,0,-115,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6513,1.91,0.15,12,0.03,306968.00,3964218.00,888000,20220816,-34.12,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,886000,-33.97,20220817,571000,2.45,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230817,090140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,591000,-8000,5,-1.34,20028000,34,3.26,589000,591000,588000,778000,420000,599000,589058.82,4.27,0,0,621666,610332,602666,591332,583666,606500,587500,56,179000,5000,455240,1000,1,1113400,6580,1.93,0.15,12,0.00,306968.00,3964218.00,888000,20220816,-33.45,571000,20230726,3.50,866000,-31.76,20230221,571000,3.50,20230726,886000,-33.30,20220817,571000,3.50,20230726,0.26,Y,003240,5000,55 억,,47519,N,N,189,N,00,N
20230816,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-16000,5,-2.60,625771000,1042,128.01,609000,614000,595000,799000,431000,615000,600547.98,4.30,0,-444,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6669,1.95,0.15,12,0.09,306968.00,3964218.00,891000,20220812,-32.77,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,888000,-32.55,20220816,571000,4.90,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,189,N,00,N
20230816,150139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-15000,5,-2.44,500758000,833,102.33,609000,614000,595000,799000,431000,615000,601150.06,4.30,0,-432,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6680,1.95,0.15,12,0.07,306968.00,3964218.00,891000,20220812,-32.66,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,888000,-32.43,20220816,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230816,140139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-15000,5,-2.44,440129000,732,89.93,609000,614000,595000,799000,431000,615000,601269.13,4.30,0,-373,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6680,1.95,0.15,12,0.07,306968.00,3964218.00,891000,20220812,-32.66,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,888000,-32.43,20220816,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230816,130141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-16000,5,-2.60,365139000,607,74.57,609000,614000,595000,799000,431000,615000,601546.95,4.30,0,-263,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6669,1.95,0.15,12,0.05,306968.00,3964218.00,891000,20220812,-32.77,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,888000,-32.55,20220816,571000,4.90,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230816,120140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-15000,5,-2.44,345965000,575,70.64,609000,614000,595000,799000,431000,615000,601678.26,4.30,0,-246,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6680,1.95,0.15,12,0.05,306968.00,3964218.00,891000,20220812,-32.66,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,888000,-32.43,20220816,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230816,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-14000,5,-2.28,296800000,493,60.57,609000,614000,595000,799000,431000,615000,602028.40,4.30,0,-213,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6692,1.96,0.15,12,0.04,306968.00,3964218.00,891000,20220812,-32.55,571000,20230726,5.25,866000,-30.60,20230221,571000,5.25,20230726,888000,-32.32,20220816,571000,5.25,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230816,100140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,-17000,5,-2.76,253032000,420,51.60,609000,614000,595000,799000,431000,615000,602457.14,4.30,0,-162,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6658,1.95,0.15,12,0.04,306968.00,3964218.00,891000,20220812,-32.88,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,888000,-32.66,20220816,571000,4.73,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230816,090139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,0,3,0.00,0,0,0.00,0,0,0,799000,431000,615000,0.00,4.30,0,0,627666,621332,613666,607332,599666,617500,603500,56,184000,5000,467400,1000,1,1113400,6847,2.00,0.16,12,0.00,306968.00,3964218.00,891000,20220812,-30.98,571000,20230726,7.71,866000,-28.98,20230221,571000,7.71,20230726,888000,-30.74,20220816,571000,7.71,20230726,0.26,Y,003240,5000,55 억,,47853,N,N,90,N,00,N
20230814,160139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,615000,-5000,5,-0.81,497302000,814,66.18,620000,620000,606000,806000,434000,620000,610936.12,4.33,0,-498,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6847,2.00,0.16,12,0.07,306968.00,3964218.00,891000,20220811,-30.98,571000,20230726,7.71,866000,-28.98,20230221,571000,7.71,20230726,888000,-30.74,20220816,571000,7.71,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,90,N,00,N
20230814,150139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,-9000,5,-1.45,427222000,700,56.91,620000,620000,606000,806000,434000,620000,610317.14,4.33,0,-471,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6803,1.99,0.15,12,0.06,306968.00,3964218.00,891000,20220811,-31.43,571000,20230726,7.01,866000,-29.45,20230221,571000,7.01,20230726,888000,-31.19,20220816,571000,7.01,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230814,140139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-10000,5,-1.61,361874000,593,48.21,620000,620000,606000,806000,434000,620000,610242.83,4.33,0,-389,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6792,1.99,0.15,12,0.05,306968.00,3964218.00,891000,20220811,-31.54,571000,20230726,6.83,866000,-29.56,20230221,571000,6.83,20230726,888000,-31.31,20220816,571000,6.83,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230814,130139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-11000,5,-1.77,317369000,520,42.28,620000,620000,606000,806000,434000,620000,610325.00,4.33,0,-333,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6781,1.98,0.15,12,0.05,306968.00,3964218.00,891000,20220811,-31.65,571000,20230726,6.65,866000,-29.68,20230221,571000,6.65,20230726,888000,-31.42,20220816,571000,6.65,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230814,120138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,-10000,5,-1.61,256359000,420,34.15,620000,620000,606000,806000,434000,620000,610378.57,4.33,0,-282,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6792,1.99,0.15,12,0.04,306968.00,3964218.00,891000,20220811,-31.54,571000,20230726,6.83,866000,-29.56,20230221,571000,6.83,20230726,888000,-31.31,20220816,571000,6.83,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230814,110139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,-11000,5,-1.77,153006000,250,20.33,620000,620000,609000,806000,434000,620000,612024.00,4.33,0,-144,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6781,1.98,0.15,12,0.02,306968.00,3964218.00,891000,20220811,-31.65,571000,20230726,6.65,866000,-29.68,20230221,571000,6.65,20230726,888000,-31.42,20220816,571000,6.65,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230814,100138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,-9000,5,-1.45,91404000,149,12.11,620000,620000,610000,806000,434000,620000,613449.66,4.33,0,-71,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6803,1.99,0.15,12,0.01,306968.00,3964218.00,891000,20220811,-31.43,571000,20230726,7.01,866000,-29.45,20230221,571000,7.01,20230726,888000,-31.19,20220816,571000,7.01,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230814,090138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,0,3,0.00,3100000,5,0.41,620000,620000,620000,806000,434000,620000,620000.00,4.33,0,-1,638666,629332,616666,607332,594666,634000,612000,56,186000,5000,471200,1000,1,1113400,6903,2.02,0.16,12,0.00,306968.00,3964218.00,891000,20220811,-30.42,571000,20230726,8.58,866000,-28.41,20230221,571000,8.58,20230726,888000,-30.18,20220816,571000,8.58,20230726,0.26,Y,003240,5000,55 억,,48228,N,N,69,N,00,N
20230811,160137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,620000,11000,2,1.81,760606000,1229,255.51,606000,626000,604000,791000,427000,609000,618882.02,4.32,0,36,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6903,2.02,0.16,12,0.11,306968.00,3964218.00,897000,20220810,-30.88,571000,20230726,8.58,866000,-28.41,20230221,571000,8.58,20230726,891000,-30.42,20220811,571000,8.58,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,69,N,00,N
20230811,150137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,614000,5000,2,0.82,708878000,1145,238.05,606000,626000,604000,791000,427000,609000,619107.42,4.32,0,21,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6836,2.00,0.15,12,0.10,306968.00,3964218.00,897000,20220810,-31.55,571000,20230726,7.53,866000,-29.10,20230221,571000,7.53,20230726,891000,-31.09,20220811,571000,7.53,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230811,140138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,616000,7000,2,1.15,647993000,1046,217.46,606000,626000,604000,791000,427000,609000,619496.18,4.32,0,52,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6859,2.01,0.16,12,0.09,306968.00,3964218.00,897000,20220810,-31.33,571000,20230726,7.88,866000,-28.87,20230221,571000,7.88,20230726,891000,-30.86,20220811,571000,7.88,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230811,130137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,619000,10000,2,1.64,606632000,979,203.53,606000,626000,604000,791000,427000,609000,619644.54,4.32,0,75,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6892,2.02,0.16,12,0.09,306968.00,3964218.00,897000,20220810,-30.99,571000,20230726,8.41,866000,-28.52,20230221,571000,8.41,20230726,891000,-30.53,20220811,571000,8.41,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230811,120138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,619000,10000,2,1.64,560803000,905,188.15,606000,626000,604000,791000,427000,609000,619671.82,4.32,0,96,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6892,2.02,0.16,12,0.08,306968.00,3964218.00,897000,20220810,-30.99,571000,20230726,8.41,866000,-28.52,20230221,571000,8.41,20230726,891000,-30.53,20220811,571000,8.41,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230811,110138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,619000,10000,2,1.64,503930000,813,169.02,606000,626000,604000,791000,427000,609000,619840.10,4.32,0,139,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6892,2.02,0.16,12,0.07,306968.00,3964218.00,897000,20220810,-30.99,571000,20230726,8.41,866000,-28.52,20230221,571000,8.41,20230726,891000,-30.53,20220811,571000,8.41,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230811,100137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,625000,16000,2,2.63,371549000,600,124.74,606000,625000,604000,791000,427000,609000,619248.33,4.32,0,127,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6959,2.04,0.16,12,0.05,306968.00,3964218.00,897000,20220810,-30.32,571000,20230726,9.46,866000,-27.83,20230221,571000,9.46,20230726,891000,-29.85,20220811,571000,9.46,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230811,090138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,-1000,5,-0.16,15132000,25,5.20,606000,608000,604000,791000,427000,609000,605280.00,4.32,0,-7,620333,614666,609333,603666,598333,617500,606500,56,182000,5000,462840,1000,1,1113400,6769,1.98,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-32.22,571000,20230726,6.48,866000,-29.79,20230221,571000,6.48,20230726,891000,-31.76,20220811,571000,6.48,20230726,0.27,Y,003240,5000,55 억,,48065,N,N,12,N,00,N
20230810,160136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,1000,2,0.16,293294000,481,135.11,608000,615000,604000,790000,426000,608000,609758.84,4.30,0,26,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6781,1.98,0.15,12,0.04,306968.00,3964218.00,897000,20220810,-32.11,571000,20230726,6.65,866000,-29.68,20230221,571000,6.65,20230726,897000,-32.11,20220810,571000,6.65,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,12,N,00,N
20230810,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,2000,2,0.33,251835000,413,116.01,608000,615000,604000,790000,426000,608000,609769.98,4.30,0,13,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6792,1.99,0.15,12,0.04,306968.00,3964218.00,897000,20220810,-32.00,571000,20230726,6.83,866000,-29.56,20230221,571000,6.83,20230726,897000,-32.00,20220810,571000,6.83,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230810,140137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,1000,2,0.16,180571000,296,83.15,608000,615000,604000,790000,426000,608000,610037.16,4.30,0,-21,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6781,1.98,0.15,12,0.03,306968.00,3964218.00,897000,20220810,-32.11,571000,20230726,6.65,866000,-29.68,20230221,571000,6.65,20230726,897000,-32.11,20220810,571000,6.65,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230810,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,1000,2,0.16,139685000,229,64.33,608000,615000,604000,790000,426000,608000,609978.17,4.30,0,10,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6781,1.98,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-32.11,571000,20230726,6.65,866000,-29.68,20230221,571000,6.65,20230726,897000,-32.11,20220810,571000,6.65,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230810,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,2000,2,0.33,108625000,178,50.00,608000,615000,604000,790000,426000,608000,610252.81,4.30,0,27,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6792,1.99,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-32.00,571000,20230726,6.83,866000,-29.56,20230221,571000,6.83,20230726,897000,-32.00,20220810,571000,6.83,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230810,110137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,613000,5000,2,0.82,78105000,128,35.96,608000,615000,604000,790000,426000,608000,610195.31,4.30,0,30,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6825,2.00,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-31.66,571000,20230726,7.36,866000,-29.21,20230221,571000,7.36,20230726,897000,-31.66,20220810,571000,7.36,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230810,100138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,611000,3000,2,0.49,29114000,48,13.48,608000,611000,604000,790000,426000,608000,606541.67,4.30,0,10,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6803,1.99,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-31.88,571000,20230726,7.01,866000,-29.45,20230221,571000,7.01,20230726,897000,-31.88,20220810,571000,7.01,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230810,090137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-4000,5,-0.66,3024000,5,1.40,608000,608000,604000,790000,426000,608000,604800.00,4.30,0,2,618666,613332,605666,600332,592666,616000,603000,56,182000,5000,462080,1000,1,1113400,6725,1.97,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-32.66,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,897000,-32.66,20220810,571000,5.78,20230726,0.27,Y,003240,5000,55 억,,47878,N,N,20,N,00,N
20230809,160137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,4000,2,0.66,215487000,356,64.38,598000,611000,598000,785000,423000,604000,605277.62,4.29,0,-50,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6769,1.98,0.15,12,0.03,306968.00,3964218.00,897000,20220810,-32.22,571000,20230726,6.48,866000,-29.79,20230221,571000,6.48,20230726,897000,-32.22,20220810,571000,6.48,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,20,N,00,N
20230809,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-1000,5,-0.17,154782000,256,46.29,598000,611000,598000,785000,423000,604000,604617.19,4.29,0,-74,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6714,1.96,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-32.78,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,897000,-32.78,20220810,571000,5.60,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230809,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,0,3,0.00,125212000,207,37.43,598000,611000,598000,785000,423000,604000,604888.89,4.29,0,-73,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6725,1.97,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-32.66,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,897000,-32.66,20220810,571000,5.78,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230809,130137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,2000,2,0.33,107062000,177,32.01,598000,611000,598000,785000,423000,604000,604870.06,4.29,0,-64,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6747,1.97,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-32.44,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,897000,-32.44,20220810,571000,6.13,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230809,120137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,0,3,0.00,83413000,138,24.95,598000,611000,598000,785000,423000,604000,604442.03,4.29,0,-48,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6725,1.97,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.66,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,897000,-32.66,20220810,571000,5.78,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230809,110138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,2000,2,0.33,71339000,118,21.34,598000,611000,598000,785000,423000,604000,604567.80,4.29,0,-38,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.44,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,897000,-32.44,20220810,571000,6.13,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230809,100135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,2000,2,0.33,40470000,67,12.12,598000,611000,598000,785000,423000,604000,604029.85,4.29,0,-22,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.44,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,897000,-32.44,20220810,571000,6.13,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230809,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-5000,5,-0.83,2993000,5,0.90,598000,599000,598000,785000,423000,604000,598600.00,4.29,0,-1,614666,609332,604666,599332,594666,607000,597000,56,181000,5000,459040,1000,1,1113400,6669,1.95,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-33.22,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,897000,-33.22,20220810,571000,4.90,20230726,0.27,Y,003240,5000,55 억,,47800,N,N,23,N,00,N
20230808,160138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-4000,5,-0.66,324376000,536,73.63,608000,610000,600000,790000,426000,608000,605181.31,4.30,0,-103,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6725,1.97,0.15,12,0.05,306968.00,3964218.00,897000,20220810,-32.66,571000,20230726,5.78,866000,-30.25,20230221,571000,5.78,20230726,897000,-32.66,20220810,571000,5.78,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,6,N,00,N
20230808,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,-6000,5,-0.99,297896000,492,67.58,608000,610000,602000,790000,426000,608000,605479.67,4.30,0,-83,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6703,1.96,0.15,12,0.04,306968.00,3964218.00,897000,20220810,-32.89,571000,20230726,5.43,866000,-30.48,20230221,571000,5.43,20230726,897000,-32.89,20220810,571000,5.43,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230808,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,-3000,5,-0.49,140002000,231,31.73,608000,610000,603000,790000,426000,608000,606069.26,4.30,0,-16,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6736,1.97,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-32.55,571000,20230726,5.95,866000,-30.14,20230221,571000,5.95,20230726,897000,-32.55,20220810,571000,5.95,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230808,130135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,0,3,0.00,99447000,164,22.53,608000,610000,603000,790000,426000,608000,606384.15,4.30,0,-23,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6769,1.98,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.22,571000,20230726,6.48,866000,-29.79,20230221,571000,6.48,20230726,897000,-32.22,20220810,571000,6.48,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230808,120135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,-2000,5,-0.33,90948000,150,20.60,608000,610000,603000,790000,426000,608000,606320.00,4.30,0,-21,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.44,571000,20230726,6.13,866000,-30.02,20230221,571000,6.13,20230726,897000,-32.44,20220810,571000,6.13,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230808,110136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,-3000,5,-0.49,75221000,124,17.03,608000,610000,603000,790000,426000,608000,606620.97,4.30,0,-12,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6736,1.97,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.55,571000,20230726,5.95,866000,-30.14,20230221,571000,5.95,20230726,897000,-32.55,20220810,571000,5.95,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230808,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,610000,2000,2,0.33,43125000,71,9.75,608000,610000,605000,790000,426000,608000,607394.37,4.30,0,5,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6792,1.99,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.00,571000,20230726,6.83,866000,-29.56,20230221,571000,6.83,20230726,897000,-32.00,20220810,571000,6.83,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230808,090137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,609000,1000,2,0.16,4258000,7,0.96,608000,609000,608000,790000,426000,608000,608285.71,4.30,0,-1,620666,614332,605666,599332,590666,617500,602500,56,182000,5000,462080,1000,1,1113400,6781,1.98,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-32.11,571000,20230726,6.65,866000,-29.68,20230221,571000,6.65,20230726,897000,-32.11,20220810,571000,6.65,20230726,0.27,Y,003240,5000,55 억,,47833,N,N,9,N,00,N
20230807,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,7000,2,1.16,438930000,726,128.04,597000,612000,597000,781000,421000,601000,604586.78,4.28,0,107,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6769,1.98,0.15,12,0.07,306968.00,3964218.00,897000,20220810,-32.22,571000,20230726,6.48,866000,-29.79,20230221,571000,6.48,20230726,897000,-32.22,20220810,571000,6.48,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,9,N,00,N
20230807,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,6000,2,1.00,406153000,672,118.52,597000,612000,597000,781000,421000,601000,604394.35,4.28,0,84,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6758,1.98,0.15,12,0.06,306968.00,3964218.00,897000,20220810,-32.33,571000,20230726,6.30,866000,-29.91,20230221,571000,6.30,20230726,897000,-32.33,20220810,571000,6.30,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230807,140137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,6000,2,1.00,239281000,395,69.66,597000,612000,597000,781000,421000,601000,605774.68,4.28,0,-101,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6758,1.98,0.15,12,0.04,306968.00,3964218.00,897000,20220810,-32.33,571000,20230726,6.30,866000,-29.91,20230221,571000,6.30,20230726,897000,-32.33,20220810,571000,6.30,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230807,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,1000,2,0.17,70152000,117,20.63,597000,602000,597000,781000,421000,601000,599589.74,4.28,0,-4,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6703,1.96,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-32.89,571000,20230726,5.43,866000,-30.48,20230221,571000,5.43,20230726,897000,-32.89,20220810,571000,5.43,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230807,120135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-1000,5,-0.17,53946000,90,15.87,597000,602000,597000,781000,421000,601000,599400.00,4.28,0,1,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6680,1.95,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-33.11,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,897000,-33.11,20220810,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230807,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-1000,5,-0.17,39528000,66,11.64,597000,601000,597000,781000,421000,601000,598909.09,4.28,0,7,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6680,1.95,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-33.11,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,897000,-33.11,20220810,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230807,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,-3000,5,-0.50,28133000,47,8.29,597000,601000,597000,781000,421000,601000,598574.47,4.28,0,4,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6658,1.95,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-33.33,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,897000,-33.33,20220810,571000,4.73,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230807,090134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-2000,5,-0.33,8369000,14,2.47,597000,601000,597000,781000,421000,601000,597785.71,4.28,0,0,607666,604332,599666,596332,591666,606000,598000,56,180000,5000,456760,1000,1,1113400,6669,1.95,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-33.22,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,897000,-33.22,20220810,571000,4.90,20230726,0.26,Y,003240,5000,55 억,,47643,N,N,20,N,00,N
20230804,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,4000,2,0.67,339079000,567,130.34,597000,603000,595000,776000,418000,597000,598022.93,4.26,0,26,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6692,1.96,0.15,12,0.05,306968.00,3964218.00,897000,20220810,-33.00,571000,20230726,5.25,866000,-30.60,20230221,571000,5.25,20230726,897000,-33.00,20220810,571000,5.25,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,20,N,00,N
20230804,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,3000,2,0.50,307218000,514,118.16,597000,602000,595000,776000,418000,597000,597700.39,4.26,0,6,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6680,1.95,0.15,12,0.05,306968.00,3964218.00,897000,20220810,-33.11,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,897000,-33.11,20220810,571000,5.08,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230804,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,2000,2,0.34,262239000,439,100.92,597000,600000,595000,776000,418000,597000,597355.35,4.26,0,-5,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6669,1.95,0.15,12,0.04,306968.00,3964218.00,897000,20220810,-33.22,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,897000,-33.22,20220810,571000,4.90,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230804,130135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,1000,2,0.17,226978000,380,87.36,597000,600000,595000,776000,418000,597000,597310.53,4.26,0,-12,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6658,1.95,0.15,12,0.03,306968.00,3964218.00,897000,20220810,-33.33,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,897000,-33.33,20220810,571000,4.73,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230804,120135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,-1000,5,-0.17,201901000,338,77.70,597000,600000,595000,776000,418000,597000,597340.24,4.26,0,3,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6636,1.94,0.15,12,0.03,306968.00,3964218.00,897000,20220810,-33.56,571000,20230726,4.38,866000,-31.18,20230221,571000,4.38,20230726,897000,-33.56,20220810,571000,4.38,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230804,110135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,1000,2,0.17,129776000,217,49.89,597000,600000,595000,776000,418000,597000,598046.08,4.26,0,29,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6658,1.95,0.15,12,0.02,306968.00,3964218.00,897000,20220810,-33.33,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,897000,-33.33,20220810,571000,4.73,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230804,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,2000,2,0.34,91473000,153,35.17,597000,600000,595000,776000,418000,597000,597862.75,4.26,0,53,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6669,1.95,0.15,12,0.01,306968.00,3964218.00,897000,20220810,-33.22,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,897000,-33.22,20220810,571000,4.90,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230804,090135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,0,3,0.00,3582000,6,1.38,597000,597000,597000,776000,418000,597000,597000.00,4.26,0,-1,607000,602000,598000,593000,589000,600000,591000,56,179000,5000,453720,1000,1,1113400,6647,1.94,0.15,12,0.00,306968.00,3964218.00,897000,20220810,-33.44,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,897000,-33.44,20220810,571000,4.55,20230726,0.27,Y,003240,5000,55 억,,47416,N,N,30,N,00,N
20230803,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-6000,5,-1.00,259069000,434,58.57,598000,603000,594000,783000,423000,603000,596933.18,4.25,2,11,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6647,1.94,0.15,12,0.04,306968.00,3964218.00,899000,20220802,-33.59,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,897000,-33.44,20220810,571000,4.55,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,30,N,00,N
20230803,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-4000,5,-0.66,236968000,397,53.58,598000,603000,594000,783000,423000,603000,596896.73,4.25,2,16,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6669,1.95,0.15,12,0.04,306968.00,3964218.00,899000,20220802,-33.37,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,897000,-33.22,20220810,571000,4.90,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230803,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-6000,5,-1.00,198694000,333,44.94,598000,603000,594000,783000,423000,603000,596678.68,4.25,2,4,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6647,1.94,0.15,12,0.03,306968.00,3964218.00,899000,20220802,-33.59,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,897000,-33.44,20220810,571000,4.55,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230803,130135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-4000,5,-0.66,173646000,291,39.27,598000,603000,594000,783000,423000,603000,596721.65,4.25,2,4,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6669,1.95,0.15,12,0.03,306968.00,3964218.00,899000,20220802,-33.37,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,897000,-33.22,20220810,571000,4.90,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230803,120134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,595000,-8000,5,-1.33,126004000,211,28.48,598000,603000,595000,783000,423000,603000,597175.36,4.25,2,-22,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6625,1.94,0.15,12,0.02,306968.00,3964218.00,899000,20220802,-33.82,571000,20230726,4.20,866000,-31.29,20230221,571000,4.20,20230726,897000,-33.67,20220810,571000,4.20,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230803,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-6000,5,-1.00,81345000,136,18.35,598000,603000,595000,783000,423000,603000,598125.00,4.25,2,-24,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6647,1.94,0.15,12,0.01,306968.00,3964218.00,899000,20220802,-33.59,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,897000,-33.44,20220810,571000,4.55,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230803,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-3000,5,-0.50,47304000,79,10.66,598000,603000,595000,783000,423000,603000,598784.81,4.25,2,-21,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6680,1.95,0.15,12,0.01,306968.00,3964218.00,899000,20220802,-33.26,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,897000,-33.11,20220810,571000,5.08,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230803,090134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,-7000,5,-1.16,11932000,20,2.70,598000,600000,595000,783000,423000,603000,596600.00,4.25,2,-11,613666,608332,602666,597332,591666,605500,594500,56,180000,5000,458280,1000,1,1113400,6636,1.94,0.15,12,0.00,306968.00,3964218.00,899000,20220802,-33.70,571000,20230726,4.38,866000,-31.18,20230221,571000,4.38,20230726,897000,-33.56,20220810,571000,4.38,20230726,0.28,Y,003240,5000,55 억,,47359,N,N,11,N,00,N
20230802,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-9000,5,-1.47,445900000,741,64.38,604000,608000,597000,795000,429000,612000,601754.39,4.24,16,-89,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6714,1.96,0.15,12,0.07,306968.00,3964218.00,899000,20220802,-32.93,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,899000,-32.93,20220802,571000,5.60,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,11,N,00,N
20230802,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-12000,5,-1.96,406908000,676,58.73,604000,608000,597000,795000,429000,612000,601934.91,4.24,16,-62,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6680,1.95,0.15,12,0.06,306968.00,3964218.00,899000,20220802,-33.26,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,899000,-33.26,20220802,571000,5.08,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230802,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-11000,5,-1.80,363701000,604,52.48,604000,608000,597000,795000,429000,612000,602153.97,4.24,16,-66,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6692,1.96,0.15,12,0.05,306968.00,3964218.00,899000,20220802,-33.15,571000,20230726,5.25,866000,-30.60,20230221,571000,5.25,20230726,899000,-33.15,20220802,571000,5.25,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230802,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,601000,-11000,5,-1.80,279822000,464,40.31,604000,608000,599000,795000,429000,612000,603064.66,4.24,16,-55,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6692,1.96,0.15,12,0.04,306968.00,3964218.00,899000,20220802,-33.15,571000,20230726,5.25,866000,-30.60,20230221,571000,5.25,20230726,899000,-33.15,20220802,571000,5.25,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230802,120134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-9000,5,-1.47,178767000,296,25.72,604000,608000,602000,795000,429000,612000,603942.57,4.24,16,-55,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6714,1.96,0.15,12,0.03,306968.00,3964218.00,899000,20220802,-32.93,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,899000,-32.93,20220802,571000,5.60,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230802,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,-7000,5,-1.14,104551000,173,15.03,604000,608000,603000,795000,429000,612000,604341.04,4.24,16,-7,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6736,1.97,0.15,12,0.02,306968.00,3964218.00,899000,20220802,-32.70,571000,20230726,5.95,866000,-30.14,20230221,571000,5.95,20230726,899000,-32.70,20220802,571000,5.95,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230802,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,-7000,5,-1.14,68308000,113,9.82,604000,608000,603000,795000,429000,612000,604495.58,4.24,16,-1,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6736,1.97,0.15,12,0.01,306968.00,3964218.00,899000,20220802,-32.70,571000,20230726,5.95,866000,-30.14,20230221,571000,5.95,20230726,899000,-32.70,20220802,571000,5.95,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230802,090135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,607000,-5000,5,-0.82,7268000,12,1.04,604000,608000,604000,795000,429000,612000,605666.67,4.24,16,-5,624666,618332,605666,599332,586666,621500,602500,56,183000,5000,465120,1000,1,1113400,6758,1.98,0.15,12,0.00,306968.00,3964218.00,899000,20220802,-32.48,571000,20230726,6.30,866000,-29.91,20230221,571000,6.30,20230726,899000,-32.48,20220802,571000,6.30,20230726,0.28,Y,003240,5000,55 억,,47253,N,N,23,N,00,N
20230801,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,612000,15000,2,2.51,687199000,1142,149.28,596000,612000,593000,776000,418000,597000,601750.44,4.22,0,161,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6814,1.99,0.15,12,0.10,306968.00,3964218.00,901000,20220729,-32.08,571000,20230726,7.18,866000,-29.33,20230221,571000,7.18,20230726,899000,-31.92,20220802,571000,7.18,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,23,N,00,N
20230801,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,6000,2,1.01,497191000,830,108.50,596000,603000,593000,776000,418000,597000,599025.30,4.22,0,191,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6714,1.96,0.15,12,0.07,306968.00,3964218.00,901000,20220729,-33.07,571000,20230726,5.60,866000,-30.37,20230221,571000,5.60,20230726,899000,-32.93,20220802,571000,5.60,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N
20230801,140135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,3000,2,0.50,403302000,674,88.10,596000,602000,593000,776000,418000,597000,598370.92,4.22,0,175,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6680,1.95,0.15,12,0.06,306968.00,3964218.00,901000,20220729,-33.41,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,899000,-33.26,20220802,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N
20230801,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,3000,2,0.50,294789000,493,64.44,596000,602000,593000,776000,418000,597000,597949.29,4.22,0,140,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6680,1.95,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-33.41,571000,20230726,5.08,866000,-30.72,20230221,571000,5.08,20230726,899000,-33.26,20220802,571000,5.08,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N
20230801,120134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,1000,2,0.17,245031000,410,53.59,596000,600000,593000,776000,418000,597000,597636.59,4.22,0,148,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6658,1.95,0.15,12,0.04,306968.00,3964218.00,901000,20220729,-33.63,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,899000,-33.48,20220802,571000,4.73,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N
20230801,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,2000,2,0.34,178699000,299,39.08,596000,600000,593000,776000,418000,597000,597655.52,4.22,0,103,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6669,1.95,0.15,12,0.03,306968.00,3964218.00,901000,20220729,-33.52,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,899000,-33.37,20220802,571000,4.90,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N
20230801,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,2000,2,0.34,79436000,133,17.39,596000,600000,593000,776000,418000,597000,597263.16,4.22,0,23,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6669,1.95,0.15,12,0.01,306968.00,3964218.00,901000,20220729,-33.52,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,899000,-33.37,20220802,571000,4.90,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N
20230801,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,0,3,0.00,8921000,15,1.96,596000,597000,594000,776000,418000,597000,594733.33,4.22,0,-1,608333,602666,595333,589666,582333,605500,592500,56,179000,5000,453720,1000,1,1113400,6647,1.94,0.15,12,0.00,306968.00,3964218.00,901000,20220729,-33.74,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,899000,-33.59,20220802,571000,4.55,20230726,0.26,Y,003240,5000,55 억,,46954,N,N,46,N,00,N