KissMeData/003240/price/prices-20230901.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
20230927,160142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,570000,-3000,5,-0.52,364529000,640,85.91,571000,572000,567000,744000,402000,573000,569576.56,4.29,0,-185,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6346,1.86,0.14,12,0.06,306968.00,3964218.00,866000,20230221,-34.18,567000,20230927,0.53,866000,-34.18,20230221,567000,0.53,20230927,866000,-34.18,20230221,567000,0.53,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,121,N,00,N
20230927,150144,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,570000,-3000,5,-0.52,298934000,525,70.47,571000,572000,567000,744000,402000,573000,569398.10,4.29,0,-132,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6346,1.86,0.14,12,0.05,306968.00,3964218.00,866000,20230221,-34.18,567000,20230927,0.53,866000,-34.18,20230221,567000,0.53,20230927,866000,-34.18,20230221,567000,0.53,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230927,140143,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,571000,-2000,5,-0.35,269281000,473,63.49,571000,572000,567000,744000,402000,573000,569304.44,4.29,0,-123,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6358,1.86,0.14,12,0.04,306968.00,3964218.00,866000,20230221,-34.06,567000,20230927,0.71,866000,-34.06,20230221,567000,0.71,20230927,866000,-34.06,20230221,567000,0.71,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230927,130142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,571000,-2000,5,-0.35,261289000,459,61.61,571000,572000,567000,744000,402000,573000,569257.08,4.29,0,-120,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6358,1.86,0.14,12,0.04,306968.00,3964218.00,866000,20230221,-34.06,567000,20230927,0.71,866000,-34.06,20230221,567000,0.71,20230927,866000,-34.06,20230221,567000,0.71,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230927,120143,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,570000,-3000,5,-0.52,177504000,312,41.88,571000,572000,567000,744000,402000,573000,568923.08,4.29,0,-38,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6346,1.86,0.14,12,0.03,306968.00,3964218.00,866000,20230221,-34.18,567000,20230927,0.53,866000,-34.18,20230221,567000,0.53,20230927,866000,-34.18,20230221,567000,0.53,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230927,110142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,571000,-2000,5,-0.35,149567000,263,35.30,571000,572000,567000,744000,402000,573000,568695.82,4.29,0,-21,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6358,1.86,0.14,12,0.02,306968.00,3964218.00,866000,20230221,-34.06,567000,20230927,0.71,866000,-34.06,20230221,567000,0.71,20230927,866000,-34.06,20230221,567000,0.71,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230927,100142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,569000,-4000,5,-0.70,123347000,217,29.13,571000,571000,567000,744000,402000,573000,568419.35,4.29,0,-10,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6335,1.85,0.14,12,0.02,306968.00,3964218.00,866000,20230221,-34.30,567000,20230927,0.35,866000,-34.30,20230221,567000,0.35,20230927,866000,-34.30,20230221,567000,0.35,20230927,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230927,090144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,571000,-2000,5,-0.35,5710000,10,1.34,571000,571000,571000,744000,402000,573000,571000.00,4.29,0,0,582333,577666,573333,568666,564333,580000,571000,56,171000,5000,435480,1000,1,1113400,6358,1.86,0.14,12,0.00,306968.00,3964218.00,866000,20230221,-34.06,568000,20230925,0.53,866000,-34.06,20230221,568000,0.53,20230925,866000,-34.06,20230221,568000,0.53,20230925,0.29,Y,003240,5000,55 억,,47740,N,N,166,N,00,N
20230926,160143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,573000,-3000,5,-0.52,426507000,745,92.09,571000,578000,569000,748000,404000,576000,572492.62,4.30,0,-266,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6380,1.87,0.14,12,0.07,306968.00,3964218.00,866000,20230221,-33.83,568000,20230925,0.88,866000,-33.83,20230221,568000,0.88,20230925,866000,-33.83,20230221,568000,0.88,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,166,N,00,N
20230926,150143,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,572000,-4000,5,-0.69,374371000,654,80.84,571000,578000,569000,748000,404000,576000,572432.72,4.30,0,-207,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6369,1.86,0.14,12,0.06,306968.00,3964218.00,866000,20230221,-33.95,568000,20230925,0.70,866000,-33.95,20230221,568000,0.70,20230925,866000,-33.95,20230221,568000,0.70,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230926,140141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,571000,-5000,5,-0.87,360078000,629,77.75,571000,578000,569000,748000,404000,576000,572461.05,4.30,0,-201,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6358,1.86,0.14,12,0.06,306968.00,3964218.00,866000,20230221,-34.06,568000,20230925,0.53,866000,-34.06,20230221,568000,0.53,20230925,866000,-34.06,20230221,568000,0.53,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230926,130142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,576000,0,3,0.00,310995000,543,67.12,571000,578000,570000,748000,404000,576000,572734.81,4.30,0,-185,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6413,1.88,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-33.49,568000,20230925,1.41,866000,-33.49,20230221,568000,1.41,20230925,866000,-33.49,20230221,568000,1.41,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230926,120142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,571000,-5000,5,-0.87,172292000,301,37.21,571000,578000,570000,748000,404000,576000,572398.67,4.30,0,-96,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6358,1.86,0.14,12,0.03,306968.00,3964218.00,866000,20230221,-34.06,568000,20230925,0.53,866000,-34.06,20230221,568000,0.53,20230925,866000,-34.06,20230221,568000,0.53,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230926,110141,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,572000,-4000,5,-0.69,135778000,237,29.30,571000,578000,570000,748000,404000,576000,572902.95,4.30,0,-68,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6369,1.86,0.14,12,0.02,306968.00,3964218.00,866000,20230221,-33.95,568000,20230925,0.70,866000,-33.95,20230221,568000,0.70,20230925,866000,-33.95,20230221,568000,0.70,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230926,100142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,574000,-2000,5,-0.35,91196000,159,19.65,571000,578000,570000,748000,404000,576000,573559.75,4.30,0,-42,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6391,1.87,0.14,12,0.01,306968.00,3964218.00,866000,20230221,-33.72,568000,20230925,1.06,866000,-33.72,20230221,568000,1.06,20230925,866000,-33.72,20230221,568000,1.06,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230926,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,572000,-4000,5,-0.69,5715000,10,1.24,571000,572000,571000,748000,404000,576000,571500.00,4.30,0,-2,581333,578666,573333,570666,565333,580000,572000,56,172000,5000,437760,1000,1,1113400,6369,1.86,0.14,12,0.00,306968.00,3964218.00,866000,20230221,-33.95,568000,20230925,0.70,866000,-33.95,20230221,568000,0.70,20230925,866000,-33.95,20230221,568000,0.70,20230925,0.28,Y,003240,5000,55 억,,47921,N,N,188,N,00,N
20230925,160142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,576000,-1000,5,-0.17,462523000,809,148.99,572000,576000,568000,750000,404000,577000,571721.88,4.32,0,-260,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6413,1.88,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-33.49,568000,20230925,1.41,866000,-33.49,20230221,568000,1.41,20230925,866000,-33.49,20230221,568000,1.41,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,188,N,00,N
20230925,150142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,573000,-4000,5,-0.69,425696000,745,137.20,572000,576000,568000,750000,404000,577000,571404.03,4.32,0,-245,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6380,1.87,0.14,12,0.07,306968.00,3964218.00,866000,20230221,-33.83,568000,20230925,0.88,866000,-33.83,20230221,568000,0.88,20230925,866000,-33.83,20230221,568000,0.88,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230925,140141,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,575000,-2000,5,-0.35,401575000,703,129.47,572000,576000,568000,750000,404000,577000,571230.44,4.32,0,-241,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6402,1.87,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-33.60,568000,20230925,1.23,866000,-33.60,20230221,568000,1.23,20230925,866000,-33.60,20230221,568000,1.23,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230925,130141,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,573000,-4000,5,-0.69,340421000,596,109.76,572000,576000,568000,750000,404000,577000,571176.17,4.32,0,-222,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6380,1.87,0.14,12,0.05,306968.00,3964218.00,866000,20230221,-33.83,568000,20230925,0.88,866000,-33.83,20230221,568000,0.88,20230925,866000,-33.83,20230221,568000,0.88,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230925,120142,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,570000,-7000,5,-1.21,326143000,571,105.16,572000,576000,568000,750000,404000,577000,571178.63,4.32,0,-208,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6346,1.86,0.14,12,0.05,306968.00,3964218.00,866000,20230221,-34.18,568000,20230925,0.35,866000,-34.18,20230221,568000,0.35,20230925,866000,-34.18,20230221,568000,0.35,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230925,110141,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,570000,-7000,5,-1.21,278231000,487,89.69,572000,576000,568000,750000,404000,577000,571316.22,4.32,0,-149,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6346,1.86,0.14,12,0.04,306968.00,3964218.00,866000,20230221,-34.18,568000,20230925,0.35,866000,-34.18,20230221,568000,0.35,20230925,866000,-34.18,20230221,568000,0.35,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230925,100141,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,571000,-6000,5,-1.04,80224000,140,25.78,572000,575000,571000,750000,404000,577000,573028.57,4.32,0,-52,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6358,1.86,0.14,12,0.01,306968.00,3964218.00,866000,20230221,-34.06,571000,20230925,0.00,866000,-34.06,20230221,571000,0.00,20230925,866000,-34.06,20230221,571000,0.00,20230925,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230925,090142,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,573000,-4000,5,-0.69,8011000,14,2.58,572000,573000,572000,750000,404000,577000,572214.29,4.32,0,-4,581000,579000,575000,573000,569000,580000,574000,56,173000,5000,438520,1000,1,1113400,6380,1.87,0.14,12,0.00,306968.00,3964218.00,866000,20230221,-33.83,571000,20230726,0.35,866000,-33.83,20230221,571000,0.35,20230726,866000,-33.83,20230221,571000,0.35,20230726,0.27,Y,003240,5000,55 억,,48113,N,N,138,N,00,N
20230922,160144,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,577000,0,3,0.00,310430000,541,60.65,575000,577000,571000,750000,404000,577000,573783.99,4.33,0,-207,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6424,1.88,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-33.37,571000,20230922,1.05,866000,-33.37,20230221,571000,1.05,20230922,866000,-33.37,20230221,571000,1.05,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,138,N,00,N
20230922,150143,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,574000,-3000,5,-0.52,245413000,428,47.98,575000,576000,571000,750000,404000,577000,573394.86,4.33,0,-191,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6391,1.87,0.14,12,0.04,306968.00,3964218.00,866000,20230221,-33.72,571000,20230922,0.53,866000,-33.72,20230221,571000,0.53,20230922,866000,-33.72,20230221,571000,0.53,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230922,140143,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,574000,-3000,5,-0.52,216721000,378,42.38,575000,576000,571000,750000,404000,577000,573335.98,4.33,0,-171,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6391,1.87,0.14,12,0.03,306968.00,3964218.00,866000,20230221,-33.72,571000,20230922,0.53,866000,-33.72,20230221,571000,0.53,20230922,866000,-33.72,20230221,571000,0.53,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230922,130139,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,576000,-1000,5,-0.17,181080000,316,35.43,575000,576000,571000,750000,404000,577000,573037.97,4.33,0,-157,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6413,1.88,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-33.49,571000,20230922,0.88,866000,-33.49,20230221,571000,0.88,20230922,866000,-33.49,20230221,571000,0.88,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230922,120138,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,574000,-3000,5,-0.52,162098000,283,31.73,575000,576000,571000,750000,404000,577000,572784.45,4.33,0,-135,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6391,1.87,0.14,12,0.03,306968.00,3964218.00,866000,20230221,-33.72,571000,20230922,0.53,866000,-33.72,20230221,571000,0.53,20230922,866000,-33.72,20230221,571000,0.53,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230922,110139,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,574000,-3000,5,-0.52,137988000,241,27.02,575000,576000,571000,750000,404000,577000,572564.32,4.33,0,-127,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6391,1.87,0.14,12,0.02,306968.00,3964218.00,866000,20230221,-33.72,571000,20230922,0.53,866000,-33.72,20230221,571000,0.53,20230922,866000,-33.72,20230221,571000,0.53,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230922,100137,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,572000,-5000,5,-0.87,84763000,148,16.59,575000,576000,571000,750000,404000,577000,572722.97,4.33,0,-47,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6369,1.86,0.14,12,0.01,306968.00,3964218.00,866000,20230221,-33.95,571000,20230922,0.18,866000,-33.95,20230221,571000,0.18,20230922,866000,-33.95,20230221,571000,0.18,20230922,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230922,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,575000,-2000,5,-0.35,8625000,15,1.68,575000,575000,575000,750000,404000,577000,575000.00,4.33,0,-2,589000,583000,579000,573000,569000,581000,571000,56,173000,5000,438520,1000,1,1113400,6402,1.87,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-33.60,571000,20230726,0.70,866000,-33.60,20230221,571000,0.70,20230726,866000,-33.60,20230221,571000,0.70,20230726,0.27,Y,003240,5000,55 억,,48215,N,N,131,N,00,N
20230921,160138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,577000,-8000,5,-1.37,515820000,892,114.51,585000,585000,575000,760000,410000,585000,578277.84,4.35,0,-493,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6424,1.88,0.15,12,0.08,306968.00,3964218.00,866000,20230221,-33.37,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,866000,-33.37,20230221,571000,1.05,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,131,N,00,N
20230921,150137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,578000,-7000,5,-1.20,495641000,857,110.01,585000,585000,575000,760000,410000,585000,578344.22,4.35,0,-488,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6435,1.88,0.15,12,0.08,306968.00,3964218.00,866000,20230221,-33.26,571000,20230726,1.23,866000,-33.26,20230221,571000,1.23,20230726,866000,-33.26,20230221,571000,1.23,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230921,140138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,577000,-8000,5,-1.37,421208000,728,93.45,585000,585000,577000,760000,410000,585000,578582.42,4.35,0,-423,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6424,1.88,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-33.37,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,866000,-33.37,20230221,571000,1.05,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230921,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,577000,-8000,5,-1.37,332853000,575,73.81,585000,585000,577000,760000,410000,585000,578874.78,4.35,0,-361,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6424,1.88,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-33.37,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,866000,-33.37,20230221,571000,1.05,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230921,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,579000,-6000,5,-1.03,265155000,458,58.79,585000,585000,577000,760000,410000,585000,578941.05,4.35,0,-302,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6447,1.89,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-33.14,571000,20230726,1.40,866000,-33.14,20230221,571000,1.40,20230726,866000,-33.14,20230221,571000,1.40,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230921,110139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,579000,-6000,5,-1.03,200909000,347,44.54,585000,585000,577000,760000,410000,585000,578988.47,4.35,0,-228,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6447,1.89,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-33.14,571000,20230726,1.40,866000,-33.14,20230221,571000,1.40,20230726,866000,-33.14,20230221,571000,1.40,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230921,100135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,578000,-7000,5,-1.20,115929000,200,25.67,585000,585000,577000,760000,410000,585000,579645.00,4.35,0,-121,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6435,1.88,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-33.26,571000,20230726,1.23,866000,-33.26,20230221,571000,1.23,20230726,866000,-33.26,20230221,571000,1.23,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230921,090138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,580000,-5000,5,-0.85,14013000,24,3.08,585000,585000,580000,760000,410000,585000,583875.00,4.35,0,-3,593666,589332,584666,580332,575666,587000,578000,56,175000,5000,444600,1000,1,1113400,6458,1.89,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-33.03,571000,20230726,1.58,866000,-33.03,20230221,571000,1.58,20230726,866000,-33.03,20230221,571000,1.58,20230726,0.27,Y,003240,5000,55 억,,48456,N,N,83,N,00,N
20230920,160140,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-3000,5,-0.51,452744000,777,332.05,588000,589000,580000,764000,412000,588000,582679.12,4.36,0,-417,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6513,1.91,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,83,N,00,N
20230920,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,580000,-8000,5,-1.36,410133000,704,300.85,588000,589000,580000,764000,412000,588000,582575.28,4.36,0,-389,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6458,1.89,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-33.03,571000,20230726,1.58,866000,-33.03,20230221,571000,1.58,20230726,866000,-33.03,20230221,571000,1.58,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230920,140137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-6000,5,-1.02,325903000,559,238.89,588000,589000,580000,764000,412000,588000,583010.73,4.36,0,-350,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6480,1.90,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230920,130137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-5000,5,-0.85,254894000,437,186.75,588000,589000,580000,764000,412000,588000,583281.46,4.36,0,-285,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6491,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230920,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-6000,5,-1.02,162772000,279,119.23,588000,589000,580000,764000,412000,588000,583412.19,4.36,0,-168,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6480,1.90,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230920,110136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-5000,5,-0.85,87760000,150,64.10,588000,589000,582000,764000,412000,588000,585066.67,4.36,0,-59,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6491,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230920,100135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-3000,5,-0.51,37540000,64,27.35,588000,589000,585000,764000,412000,588000,586562.50,4.36,0,2,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6513,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230920,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,0,3,0.00,1176000,2,0.85,588000,588000,588000,764000,412000,588000,588000.00,4.36,0,0,591333,589666,587333,585666,583333,590500,586500,56,176000,5000,446880,1000,1,1113400,6547,1.92,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48517,N,N,4,N,00,N
20230919,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,0,3,0.00,137292000,234,61.26,585000,589000,585000,764000,412000,588000,586706.90,4.35,0,-17,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6547,1.92,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,4,N,00,N
20230919,150137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-2000,5,-0.34,102651000,175,45.81,585000,589000,585000,764000,412000,588000,586577.14,4.35,0,-12,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6525,1.91,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230919,140134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-1000,5,-0.17,91513000,156,40.84,585000,589000,585000,764000,412000,588000,586621.79,4.35,0,-8,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6536,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230919,130136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-1000,5,-0.17,77432000,132,34.55,585000,589000,585000,764000,412000,588000,586606.06,4.35,0,-14,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6536,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230919,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-2000,5,-0.34,65709000,112,29.32,585000,589000,585000,764000,412000,588000,586687.50,4.35,0,-11,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6525,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230919,110138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-2000,5,-0.34,51060000,87,22.77,585000,589000,585000,764000,412000,588000,586896.55,4.35,0,-6,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6525,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230919,100136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-1000,5,-0.17,38165000,65,17.02,585000,589000,585000,764000,412000,588000,587153.85,4.35,0,-5,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6536,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230919,090137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-3000,5,-0.51,1170000,2,0.52,585000,585000,585000,764000,412000,588000,585000.00,4.35,0,0,593333,590666,586333,583666,579333,592000,585000,56,176000,5000,446880,1000,1,1113400,6513,1.91,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-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,,48486,N,N,40,N,00,N
20230918,160137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-2000,5,-0.34,223580000,382,45.53,587000,589000,582000,767000,413000,590000,585287.96,4.36,0,-88,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6547,1.92,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,40,N,00,N
20230918,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-4000,5,-0.68,183666000,314,37.43,587000,589000,582000,767000,413000,590000,584923.57,4.36,0,-72,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6525,1.91,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230918,140138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-4000,5,-0.68,156687000,268,31.94,587000,589000,582000,767000,413000,590000,584652.99,4.36,0,-81,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6525,1.91,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230918,130139,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-5000,5,-0.85,141480000,242,28.84,587000,589000,582000,767000,413000,590000,584628.10,4.36,0,-76,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6513,1.91,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230918,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-6000,5,-1.02,121598000,208,24.79,587000,589000,582000,767000,413000,590000,584605.77,4.36,0,-54,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6502,1.90,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230918,110135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-6000,5,-1.02,79579000,136,16.21,587000,589000,583000,767000,413000,590000,585139.71,4.36,0,-33,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6502,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230918,100135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-7000,5,-1.19,64987000,111,13.23,587000,589000,583000,767000,413000,590000,585468.47,4.36,0,-18,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6491,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230918,090136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,-3000,5,-0.51,1174000,2,0.24,587000,587000,587000,767000,413000,590000,587000.00,4.36,0,0,598666,594332,590666,586332,582666,596500,588500,56,177000,5000,448400,1000,1,1113400,6536,1.91,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.22,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,866000,-32.22,20230221,571000,2.80,20230726,0.27,Y,003240,5000,55 억,,48526,N,N,15,N,00,N
20230915,160135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,1000,2,0.17,495066000,837,160.96,589000,595000,587000,765000,413000,589000,591480.24,4.35,0,86,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6569,1.92,0.15,12,0.08,306968.00,3964218.00,866000,20230221,-31.87,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,866000,-31.87,20230221,571000,3.33,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,13,N,00,N
20230915,150136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,3000,2,0.51,404714000,684,131.54,589000,595000,587000,765000,413000,589000,591687.13,4.35,0,122,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6591,1.93,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-31.64,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,866000,-31.64,20230221,571000,3.68,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230915,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,3000,2,0.51,290368000,491,94.42,589000,594000,587000,765000,413000,589000,591380.86,4.35,0,85,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6591,1.93,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-31.64,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,866000,-31.64,20230221,571000,3.68,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230915,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,3000,2,0.51,212756000,360,69.23,589000,594000,587000,765000,413000,589000,590988.89,4.35,0,20,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6591,1.93,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-31.64,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,866000,-31.64,20230221,571000,3.68,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230915,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,3000,2,0.51,179598000,304,58.46,589000,594000,587000,765000,413000,589000,590782.89,4.35,0,15,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6591,1.93,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-31.64,571000,20230726,3.68,866000,-31.64,20230221,571000,3.68,20230726,866000,-31.64,20230221,571000,3.68,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230915,110136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,591000,2000,2,0.34,141132000,239,45.96,589000,594000,587000,765000,413000,589000,590510.46,4.35,0,14,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6580,1.93,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-31.76,571000,20230726,3.50,866000,-31.76,20230221,571000,3.50,20230726,866000,-31.76,20230221,571000,3.50,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230915,100137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,591000,2000,2,0.34,87392000,148,28.46,589000,594000,587000,765000,413000,589000,590486.49,4.35,0,15,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6580,1.93,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-31.76,571000,20230726,3.50,866000,-31.76,20230221,571000,3.50,20230726,866000,-31.76,20230221,571000,3.50,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230915,090137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,13518000,23,4.42,589000,590000,587000,765000,413000,589000,587739.13,4.35,0,0,593666,591332,587666,585332,581666,589500,583500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48402,N,N,14,N,00,N
20230914,160137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,0,3,0.00,299719000,510,110.87,590000,590000,584000,765000,413000,589000,587681.73,4.35,0,-59,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6558,1.92,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-31.99,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,866000,-31.99,20230221,571000,3.15,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,14,N,00,N
20230914,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,236752000,403,87.61,590000,590000,584000,765000,413000,589000,587470.15,4.35,0,-59,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230914,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,209668000,357,77.61,590000,590000,584000,765000,413000,589000,587300.56,4.35,0,-64,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230914,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,0,3,0.00,197318000,336,73.04,590000,590000,584000,765000,413000,589000,587250.75,4.35,0,-65,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6558,1.92,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-31.99,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,866000,-31.99,20230221,571000,3.15,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230914,120137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,127344000,217,47.17,590000,590000,584000,765000,413000,589000,586828.70,4.35,0,-59,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230914,110135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,106165000,181,39.35,590000,590000,584000,765000,413000,589000,586533.33,4.35,0,-44,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230914,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-3000,5,-0.51,35188000,60,13.04,590000,590000,586000,765000,413000,589000,586423.73,4.35,0,-15,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6525,1.91,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230914,090134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,588000,-1000,5,-0.17,3535000,6,1.30,590000,590000,588000,765000,413000,589000,589200.00,4.35,0,-1,593666,591332,586666,584332,579666,592500,585500,56,176000,5000,447640,1000,1,1113400,6547,1.92,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.10,571000,20230726,2.98,866000,-32.10,20230221,571000,2.98,20230726,866000,-32.10,20230221,571000,2.98,20230726,0.27,Y,003240,5000,55 억,,48460,N,N,34,N,00,N
20230913,160136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,589000,4000,2,0.68,268818000,460,77.83,589000,589000,582000,760000,410000,585000,584386.96,4.36,0,-57,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6558,1.92,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-31.99,571000,20230726,3.15,866000,-31.99,20230221,571000,3.15,20230726,866000,-31.99,20230221,571000,3.15,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,34,N,00,N
20230913,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-1000,5,-0.17,228364000,391,66.16,589000,589000,582000,760000,410000,585000,584051.15,4.36,0,-48,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6502,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230913,140136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-1000,5,-0.17,176435000,302,51.10,589000,589000,582000,760000,410000,585000,584221.85,4.36,0,-43,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6502,1.90,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230913,130133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-2000,5,-0.34,134405000,230,38.92,589000,589000,582000,760000,410000,585000,584369.57,4.36,0,-40,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6491,1.90,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230913,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-1000,5,-0.17,107590000,184,31.13,589000,589000,582000,760000,410000,585000,584728.26,4.36,0,-41,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6502,1.90,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230913,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-1000,5,-0.17,88917000,152,25.72,589000,589000,582000,760000,410000,585000,584980.26,4.36,0,-41,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6502,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230913,100134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-1000,5,-0.17,55034000,94,15.91,589000,589000,582000,760000,410000,585000,585468.09,4.36,0,-39,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6502,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230913,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-2000,5,-0.34,28795000,49,8.29,589000,589000,582000,760000,410000,585000,587653.06,4.36,0,-21,596333,590666,584333,578666,572333,587500,575500,56,175000,5000,444600,1000,1,1113400,6491,1.90,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,48491,N,N,4,N,00,N
20230912,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,-2000,5,-0.34,343885000,591,149.62,590000,590000,578000,763000,411000,587000,581869.71,4.35,0,-56,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6513,1.91,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,4,N,00,N
20230912,150135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-3000,5,-0.51,318749000,548,138.73,590000,590000,578000,763000,411000,587000,581658.76,4.35,0,-59,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6502,1.90,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230912,140134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-5000,5,-0.85,276816000,476,120.51,590000,590000,578000,763000,411000,587000,581546.22,4.35,0,-39,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6480,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230912,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-5000,5,-0.85,243629000,419,106.08,590000,590000,578000,763000,411000,587000,581453.46,4.35,0,-29,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6480,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230912,120132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-5000,5,-0.85,226758000,390,98.73,590000,590000,578000,763000,411000,587000,581430.77,4.35,0,-22,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6480,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230912,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,579000,-8000,5,-1.36,162363000,279,70.63,590000,590000,578000,763000,411000,587000,581946.24,4.35,0,2,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6447,1.89,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-33.14,571000,20230726,1.40,866000,-33.14,20230221,571000,1.40,20230726,866000,-33.14,20230221,571000,1.40,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230912,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-4000,5,-0.68,43398000,74,18.73,590000,590000,583000,763000,411000,587000,586459.46,4.35,0,0,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6491,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230912,090135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,590000,3000,2,0.51,3540000,6,1.52,590000,590000,590000,763000,411000,587000,590000.00,4.35,0,1,593666,590332,585666,582332,577666,592000,584000,56,176000,5000,446120,1000,1,1113400,6569,1.92,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-31.87,571000,20230726,3.33,866000,-31.87,20230221,571000,3.33,20230726,866000,-31.87,20230221,571000,3.33,20230726,0.27,Y,003240,5000,55 억,,48453,N,N,16,N,00,N
20230911,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,1000,2,0.17,230764000,395,52.88,585000,589000,581000,761000,411000,586000,584212.66,4.35,0,-26,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6536,1.91,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.22,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,866000,-32.22,20230221,571000,2.80,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,16,N,00,N
20230911,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,1000,2,0.17,197278000,338,45.25,585000,588000,581000,761000,411000,586000,583662.72,4.35,0,-52,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6536,1.91,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.22,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,866000,-32.22,20230221,571000,2.80,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230911,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,587000,1000,2,0.17,172632000,296,39.63,585000,588000,581000,761000,411000,586000,583216.22,4.35,0,-49,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6536,1.91,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-32.22,571000,20230726,2.80,866000,-32.22,20230221,571000,2.80,20230726,866000,-32.22,20230221,571000,2.80,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230911,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-2000,5,-0.34,143370000,246,32.93,585000,586000,581000,761000,411000,586000,582804.88,4.35,0,-49,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6502,1.90,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230911,120134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-3000,5,-0.51,104310000,179,23.96,585000,586000,581000,761000,411000,586000,582737.43,4.35,0,-24,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6491,1.90,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230911,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-3000,5,-0.51,81031000,139,18.61,585000,586000,581000,761000,411000,586000,582956.83,4.35,0,-1,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6491,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.68,571000,20230726,2.10,866000,-32.68,20230221,571000,2.10,20230726,866000,-32.68,20230221,571000,2.10,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230911,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-4000,5,-0.68,48445000,83,11.11,585000,586000,581000,761000,411000,586000,583674.70,4.35,0,18,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6480,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230911,090132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,0,3,0.00,1757000,3,0.40,585000,586000,585000,761000,411000,586000,585666.67,4.35,0,0,610666,598332,586666,574332,562666,604500,580500,56,175000,5000,445360,1000,1,1113400,6525,1.91,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.28,Y,003240,5000,55 억,,48384,N,N,20,N,00,N
20230908,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,8000,2,1.38,435726000,746,55.10,575000,599000,575000,751000,405000,578000,584083.11,4.33,0,-23,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6525,1.91,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-32.33,571000,20230726,2.63,866000,-32.33,20230221,571000,2.63,20230726,866000,-32.33,20230221,571000,2.63,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,20,N,00,N
20230908,150134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,585000,7000,2,1.21,375417000,643,47.49,575000,599000,575000,751000,405000,578000,583852.26,4.33,0,-57,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6513,1.91,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-32.45,571000,20230726,2.45,866000,-32.45,20230221,571000,2.45,20230726,866000,-32.45,20230221,571000,2.45,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230908,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,4000,2,0.69,337474000,578,42.69,575000,599000,575000,751000,405000,578000,583865.05,4.33,0,-66,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6480,1.90,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230908,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,6000,2,1.04,289696000,496,36.63,575000,599000,575000,751000,405000,578000,584064.52,4.33,0,-88,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6502,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230908,120136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,6000,2,1.04,237705000,407,30.06,575000,599000,575000,751000,405000,578000,584041.77,4.33,0,-75,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6502,1.90,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-32.56,571000,20230726,2.28,866000,-32.56,20230221,571000,2.28,20230726,866000,-32.56,20230221,571000,2.28,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230908,110134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,4000,2,0.69,89238000,154,11.37,575000,584000,575000,751000,405000,578000,579467.53,4.33,0,-10,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6480,1.90,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-32.79,571000,20230726,1.93,866000,-32.79,20230221,571000,1.93,20230726,866000,-32.79,20230221,571000,1.93,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230908,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,579000,1000,2,0.17,44552000,77,5.69,575000,581000,575000,751000,405000,578000,578597.40,4.33,0,-10,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6447,1.89,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-33.14,571000,20230726,1.40,866000,-33.14,20230221,571000,1.40,20230726,866000,-33.14,20230221,571000,1.40,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230908,090134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,576000,-2000,5,-0.35,4610000,8,0.59,575000,578000,575000,751000,405000,578000,576250.00,4.33,0,-1,590000,584000,579000,573000,568000,581500,570500,56,173000,5000,439280,1000,1,1113400,6413,1.88,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-33.49,571000,20230726,0.88,866000,-33.49,20230221,571000,0.88,20230726,866000,-33.49,20230221,571000,0.88,20230726,0.29,Y,003240,5000,55 억,,48258,N,N,124,N,00,N
20230907,160134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,578000,-5000,5,-0.86,781306000,1354,94.82,581000,585000,574000,757000,409000,583000,577031.04,4.36,0,-488,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6435,1.88,0.15,12,0.12,306968.00,3964218.00,866000,20230221,-33.26,571000,20230726,1.23,866000,-33.26,20230221,571000,1.23,20230726,866000,-33.26,20230221,571000,1.23,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,124,N,00,N
20230907,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,576000,-7000,5,-1.20,656288000,1137,79.62,581000,585000,574000,757000,409000,583000,577205.11,4.36,0,-453,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6413,1.88,0.15,12,0.10,306968.00,3964218.00,866000,20230221,-33.49,571000,20230726,0.88,866000,-33.49,20230221,571000,0.88,20230726,866000,-33.49,20230221,571000,0.88,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230907,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,576000,-7000,5,-1.20,598118000,1036,72.55,581000,585000,574000,757000,409000,583000,577328.50,4.36,0,-432,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6413,1.88,0.15,12,0.09,306968.00,3964218.00,866000,20230221,-33.49,571000,20230726,0.88,866000,-33.49,20230221,571000,0.88,20230726,866000,-33.49,20230221,571000,0.88,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230907,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,578000,-5000,5,-0.86,549090000,951,66.60,581000,585000,574000,757000,409000,583000,577375.79,4.36,0,-407,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6435,1.88,0.15,12,0.09,306968.00,3964218.00,866000,20230221,-33.26,571000,20230726,1.23,866000,-33.26,20230221,571000,1.23,20230726,866000,-33.26,20230221,571000,1.23,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230907,120134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,577000,-6000,5,-1.03,515051000,892,62.46,581000,585000,574000,757000,409000,583000,577405.16,4.36,0,-375,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6424,1.88,0.15,12,0.08,306968.00,3964218.00,866000,20230221,-33.37,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,866000,-33.37,20230221,571000,1.05,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230907,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,576000,-7000,5,-1.20,460259000,797,55.81,581000,585000,574000,757000,409000,583000,577482.41,4.36,0,-345,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6413,1.88,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-33.49,571000,20230726,0.88,866000,-33.49,20230221,571000,0.88,20230726,866000,-33.49,20230221,571000,0.88,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230907,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,577000,-6000,5,-1.03,303819000,525,36.76,581000,585000,574000,757000,409000,583000,578694.66,4.36,0,-203,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6424,1.88,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-33.37,571000,20230726,1.05,866000,-33.37,20230221,571000,1.05,20230726,866000,-33.37,20230221,571000,1.05,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230907,090134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,581000,-2000,5,-0.34,7561000,13,0.91,581000,583000,581000,757000,409000,583000,581500.00,4.36,0,-1,599666,591332,586666,578332,573666,589000,576000,56,174000,5000,443080,1000,1,1113400,6469,1.89,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-32.91,571000,20230726,1.75,866000,-32.91,20230221,571000,1.75,20230726,866000,-32.91,20230221,571000,1.75,20230726,0.26,Y,003240,5000,55 억,,48548,N,N,10,N,00,N
20230906,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-12000,5,-2.02,836653000,1423,137.36,592000,595000,582000,773000,417000,595000,587950.11,4.37,0,-491,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6491,1.90,0.15,12,0.13,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,10,N,00,N
20230906,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,584000,-11000,5,-1.85,813906000,1384,133.59,592000,595000,582000,773000,417000,595000,588082.37,4.37,0,-486,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6502,1.90,0.15,12,0.12,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230906,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,582000,-13000,5,-2.18,676828000,1149,110.91,592000,595000,582000,773000,417000,595000,589058.31,4.37,0,-487,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6480,1.90,0.15,12,0.10,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230906,130135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,583000,-12000,5,-2.02,587613000,996,96.14,592000,595000,583000,773000,417000,595000,589972.89,4.37,0,-432,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6491,1.90,0.15,12,0.09,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230906,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,586000,-9000,5,-1.51,452944000,766,73.94,592000,595000,586000,773000,417000,595000,591310.70,4.37,0,-379,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6525,1.91,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230906,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,592000,-3000,5,-0.50,330615000,558,53.86,592000,595000,588000,773000,417000,595000,592500.00,4.37,0,-253,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6591,1.93,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230906,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,593000,-2000,5,-0.34,178078000,300,28.96,592000,595000,591000,773000,417000,595000,593593.33,4.37,0,-102,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6602,1.93,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230906,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,593000,-2000,5,-0.34,4146000,7,0.68,592000,593000,592000,773000,417000,595000,592285.71,4.37,0,2,611666,603332,597666,589332,583666,600500,586500,56,178000,5000,452200,1000,1,1113400,6602,1.93,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-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,,48682,N,N,4,N,00,N
20230905,160132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,595000,-9000,5,-1.49,617992000,1036,429.88,600000,606000,592000,785000,423000,604000,596510.14,4.36,0,-230,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6625,1.94,0.15,12,0.09,306968.00,3964218.00,866000,20230221,-31.29,571000,20230726,4.20,866000,-31.29,20230221,571000,4.20,20230726,866000,-31.29,20230221,571000,4.20,20230726,0.26,Y,003240,5000,55 억,,48568,N,N,4,N,00,N
20230905,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,593000,-11000,5,-1.82,554462000,929,385.48,600000,606000,593000,785000,423000,604000,596829.74,4.36,0,-218,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6602,1.93,0.15,12,0.08,306968.00,3964218.00,866000,20230221,-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,,48568,N,N,14,N,00,N
20230905,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-7000,5,-1.16,336235000,562,233.20,600000,606000,594000,785000,423000,604000,598272.73,4.36,0,-230,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6647,1.94,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-31.06,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,866000,-31.06,20230221,571000,4.55,20230726,0.26,Y,003240,5000,55 억,,48568,N,N,14,N,00,N
20230905,130129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,598000,-6000,5,-0.99,254927000,426,176.76,600000,606000,594000,785000,423000,604000,598407.06,4.36,0,-188,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6658,1.95,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-30.95,571000,20230726,4.73,866000,-30.95,20230221,571000,4.73,20230726,866000,-30.95,20230221,571000,4.73,20230726,0.26,Y,003240,5000,55 억,,48568,N,N,14,N,00,N
20230905,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,596000,-8000,5,-1.32,177362000,296,122.82,600000,606000,594000,785000,423000,604000,599179.66,4.36,0,-129,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6636,1.94,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-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,,48568,N,N,14,N,00,N
20230905,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,1000,2,0.17,64571000,107,44.40,600000,606000,600000,785000,423000,604000,603462.26,4.36,0,16,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6736,1.97,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48568,N,N,14,N,00,N
20230905,100131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,1000,2,0.17,33191000,55,22.82,600000,606000,600000,785000,423000,604000,603462.96,4.36,0,30,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6736,1.97,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-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,,48568,N,N,14,N,00,N
20230905,090131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,2000,2,0.33,3010000,5,2.07,600000,606000,600000,785000,423000,604000,601500.00,4.36,0,-1,612666,608332,601666,597332,590666,610500,599500,56,181000,5000,459040,1000,1,1113400,6747,1.97,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-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,,48568,N,N,14,N,00,N
20230904,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,4000,2,0.67,144686000,241,31.63,600000,606000,595000,780000,420000,600000,600341.67,4.36,0,36,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6725,1.97,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-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,,48592,N,N,14,N,00,N
20230904,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,3000,2,0.50,122354000,204,26.77,600000,606000,595000,780000,420000,600000,599774.51,4.36,0,44,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6714,1.96,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-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,,48592,N,N,99,N,00,N
20230904,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,5000,2,0.83,100618000,168,22.05,600000,606000,595000,780000,420000,600000,598916.67,4.36,0,23,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6736,1.97,0.15,12,0.02,306968.00,3964218.00,866000,20230221,-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,,48592,N,N,99,N,00,N
20230904,130132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,606000,6000,2,1.00,93353000,156,20.47,600000,606000,595000,780000,420000,600000,598416.67,4.36,0,18,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6747,1.97,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48592,N,N,99,N,00,N
20230904,120130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,2000,2,0.33,83687000,140,18.37,600000,602000,595000,780000,420000,600000,597764.29,4.36,0,12,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6703,1.96,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-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,,48592,N,N,99,N,00,N
20230904,110129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,599000,-1000,5,-0.17,67493000,113,14.83,600000,602000,595000,780000,420000,600000,597283.19,4.36,0,-5,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6669,1.95,0.15,12,0.01,306968.00,3964218.00,866000,20230221,-30.83,571000,20230726,4.90,866000,-30.83,20230221,571000,4.90,20230726,866000,-30.83,20230221,571000,4.90,20230726,0.26,Y,003240,5000,55 억,,48592,N,N,99,N,00,N
20230904,100128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,597000,-3000,5,-0.50,28166000,47,6.17,600000,602000,597000,780000,420000,600000,599276.60,4.36,0,-13,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6647,1.94,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-31.06,571000,20230726,4.55,866000,-31.06,20230221,571000,4.55,20230726,866000,-31.06,20230221,571000,4.55,20230726,0.26,Y,003240,5000,55 억,,48592,N,N,99,N,00,N
20230904,090130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,0,3,0.00,4200000,7,0.92,600000,600000,600000,780000,420000,600000,600000.00,4.36,0,-1,614000,607000,602000,595000,590000,604500,592500,56,180000,5000,456000,1000,1,1113400,6680,1.95,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-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,,48592,N,N,99,N,00,N
20230901,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,600000,-6000,5,-0.99,458477000,760,166.30,603000,609000,597000,787000,425000,606000,603272.13,4.36,0,-14,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6680,1.95,0.15,12,0.07,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,99,N,00,N
20230901,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,602000,-4000,5,-0.66,396035000,656,143.54,603000,609000,600000,787000,425000,606000,603711.89,4.36,0,-9,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6703,1.96,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N
20230901,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,604000,-2000,5,-0.33,370177000,613,134.14,603000,609000,600000,787000,425000,606000,603877.65,4.36,0,22,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6725,1.97,0.15,12,0.06,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N
20230901,130130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-3000,5,-0.50,324880000,538,117.72,603000,609000,600000,787000,425000,606000,603866.17,4.36,0,43,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6714,1.96,0.15,12,0.05,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N
20230901,120131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-3000,5,-0.50,291110000,482,105.47,603000,609000,600000,787000,425000,606000,603962.66,4.36,0,71,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6714,1.96,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N
20230901,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,605000,-1000,5,-0.17,272410000,451,98.69,603000,609000,600000,787000,425000,606000,604013.30,4.36,0,80,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6736,1.97,0.15,12,0.04,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N
20230901,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,608000,2000,2,0.33,220802000,366,80.09,603000,609000,600000,787000,425000,606000,603284.15,4.36,0,79,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6769,1.98,0.15,12,0.03,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N
20230901,090129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,603000,-3000,5,-0.50,3015000,5,1.09,603000,603000,603000,787000,425000,606000,603000.00,4.36,0,-2,612000,609000,604000,601000,596000,610500,602500,56,181000,5000,460560,1000,1,1113400,6714,1.96,0.15,12,0.00,306968.00,3964218.00,866000,20230221,-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,,48563,N,N,68,N,00,N