KissMeData/090430/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-500	5	-0.41	17172728800	141747	92.41	121000	122300	119000	159200	85800	122500	121149.11	24.81	0	-5826	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	71361	62.66	1.75	12	0.24	1947.00	69619.00	155800	20230210	-21.69	86800	20221028	40.55	155800	-21.69	20230210	93900	29.93	20230707	155800	-21.69	20230210	86800	40.55	20221028	0.36	Y	090430	500	292 억	14511197	N	N	36624	N	N
3	20230927	150714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-500	5	-0.41	15021693100	124120	80.92	121000	122300	119000	159200	85800	122500	121025.56	24.81	0	-11451	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	71361	62.66	1.75	12	0.21	1947.00	69619.00	155800	20230210	-21.69	86800	20221028	40.55	155800	-21.69	20230210	93900	29.93	20230707	155800	-21.69	20230210	86800	40.55	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
4	20230927	140714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	-1000	5	-0.82	12691115400	105005	68.46	121000	122200	119000	159200	85800	122500	120862.01	24.81	0	-8807	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	71069	62.40	1.75	12	0.18	1947.00	69619.00	155800	20230210	-22.02	86800	20221028	39.98	155800	-22.02	20230210	93900	29.39	20230707	155800	-22.02	20230210	86800	39.98	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
5	20230927	130705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-1200	5	-0.98	10962025800	90779	59.18	121000	122200	119000	159200	85800	122500	120755.08	24.81	0	-7101	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	70952	62.30	1.74	12	0.16	1947.00	69619.00	155800	20230210	-22.14	86800	20221028	39.75	155800	-22.14	20230210	93900	29.18	20230707	155800	-22.14	20230210	86800	39.75	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
6	20230927	120704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-1100	5	-0.90	9587731100	79450	51.80	121000	122200	119000	159200	85800	122500	120676.29	24.81	0	-4337	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	71010	62.35	1.74	12	0.14	1947.00	69619.00	155800	20230210	-22.08	86800	20221028	39.86	155800	-22.08	20230210	93900	29.29	20230707	155800	-22.08	20230210	86800	39.86	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
7	20230927	110711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-1100	5	-0.90	7492661100	62221	40.57	121000	122000	119000	159200	85800	122500	120420.13	24.81	0	-1248	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	71010	62.35	1.74	12	0.11	1947.00	69619.00	155800	20230210	-22.08	86800	20221028	39.86	155800	-22.08	20230210	93900	29.29	20230707	155800	-22.08	20230210	86800	39.86	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
8	20230927	100706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	-2000	5	-1.63	5047122600	42047	27.41	121000	121000	119000	159200	85800	122500	120035.26	24.81	0	608	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	70484	61.89	1.73	12	0.07	1947.00	69619.00	155800	20230210	-22.66	86800	20221028	38.82	155800	-22.66	20230210	93900	28.33	20230707	155800	-22.66	20230210	86800	38.82	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
9	20230927	090717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119700	-2800	5	-2.29	821318700	6847	4.46	121000	121000	119000	159200	85800	122500	119953.07	24.81	0	-332	126100	124300	122700	120900	119300	123500	120100	292	36700	500	90650	100	1	58492759	70016	61.48	1.72	12	0.01	1947.00	69619.00	155800	20230210	-23.17	86800	20221028	37.90	155800	-23.17	20230210	93900	27.48	20230707	155800	-23.17	20230210	86800	37.90	20221028	0.36	Y	090430	500	292 억	14511197	N	N	20063	N	N
10	20230926	160704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-2400	5	-1.92	18735793600	153208	78.60	123300	124500	121100	162300	87500	124900	122289.71	24.81	0	-7096	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71654	62.92	1.76	12	0.26	1947.00	69619.00	155800	20230210	-21.37	86800	20221028	41.13	155800	-21.37	20230210	93900	30.46	20230707	155800	-21.37	20230210	86800	41.13	20221028	0.37	Y	090430	500	292 억	14512867	N	N	20063	N	N
11	20230926	150705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	-2500	5	-2.00	16981299900	138883	71.25	123300	124500	121100	162300	87500	124900	122270.45	24.81	0	-7701	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71595	62.87	1.76	12	0.24	1947.00	69619.00	155800	20230210	-21.44	86800	20221028	41.01	155800	-21.44	20230210	93900	30.35	20230707	155800	-21.44	20230210	86800	41.01	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
12	20230926	140659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-2700	5	-2.16	13732753100	112319	57.62	123300	124500	121100	162300	87500	124900	122265.51	24.81	0	-3256	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71478	62.76	1.76	12	0.19	1947.00	69619.00	155800	20230210	-21.57	86800	20221028	40.78	155800	-21.57	20230210	93900	30.14	20230707	155800	-21.57	20230210	86800	40.78	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
13	20230926	130703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-2400	5	-1.92	10629700600	86872	44.57	123300	124500	121100	162300	87500	124900	122360.35	24.81	0	-2778	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71654	62.92	1.76	12	0.15	1947.00	69619.00	155800	20230210	-21.37	86800	20221028	41.13	155800	-21.37	20230210	93900	30.46	20230707	155800	-21.37	20230210	86800	41.13	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
14	20230926	120705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-3500	5	-2.80	8530840700	69673	35.74	123300	124500	121100	162300	87500	124900	122440.95	24.81	0	-4100	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71010	62.35	1.74	12	0.12	1947.00	69619.00	155800	20230210	-22.08	86800	20221028	39.86	155800	-22.08	20230210	93900	29.29	20230707	155800	-22.08	20230210	86800	39.86	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
15	20230926	110704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-2900	5	-2.32	6738366900	54921	28.18	123300	124500	121500	162300	87500	124900	122691.79	24.81	0	-1770	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71361	62.66	1.75	12	0.09	1947.00	69619.00	155800	20230210	-21.69	86800	20221028	40.55	155800	-21.69	20230210	93900	29.93	20230707	155800	-21.69	20230210	86800	40.55	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
16	20230926	100703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-2400	5	-1.92	4583634700	37254	19.11	123300	124500	122000	162300	87500	124900	123037.13	24.81	0	-1115	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71654	62.92	1.76	12	0.06	1947.00	69619.00	155800	20230210	-21.37	86800	20221028	41.13	155800	-21.37	20230210	93900	30.46	20230707	155800	-21.37	20230210	86800	41.13	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
17	20230926	090704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122900	-2000	5	-1.60	1299553300	10581	5.43	123300	124500	122000	162300	87500	124900	122818.53	24.81	0	-1969	128366	126632	123866	122132	119366	127500	123000	292	37400	500	92420	100	1	58492759	71888	63.12	1.77	12	0.02	1947.00	69619.00	155800	20230210	-21.12	86800	20221028	41.59	155800	-21.12	20230210	93900	30.88	20230707	155800	-21.12	20230210	86800	41.59	20221028	0.37	Y	090430	500	292 억	14512867	N	N	46162	N	N
18	20230925	160703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	3100	2	2.55	24205455500	194670	200.48	121800	125600	121100	158300	85300	121800	124340.90	24.91	0	-60878	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	73057	64.15	1.79	12	0.33	1947.00	69619.00	155800	20230210	-19.83	86800	20221028	43.89	155800	-19.83	20230210	93900	33.01	20230707	155800	-19.83	20230210	86800	43.89	20221028	0.38	Y	090430	500	292 억	14571140	N	N	46162	N	N
19	20230925	150707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125100	3300	2	2.71	22026162800	177225	182.52	121800	125600	121100	158300	85300	121800	124283.61	24.91	0	-59130	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	73174	64.25	1.80	12	0.30	1947.00	69619.00	155800	20230210	-19.70	86800	20221028	44.12	155800	-19.70	20230210	93900	33.23	20230707	155800	-19.70	20230210	86800	44.12	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
20	20230925	140654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	3400	2	2.79	17029146900	137207	141.30	121800	125600	121100	158300	85300	121800	124112.81	24.91	0	-45516	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	73233	64.30	1.80	12	0.23	1947.00	69619.00	155800	20230210	-19.64	86800	20221028	44.24	155800	-19.64	20230210	93900	33.33	20230707	155800	-19.64	20230210	86800	44.24	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
21	20230925	130658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	2300	2	1.89	13953840800	112563	115.92	121800	125600	121100	158300	85300	121800	123964.72	24.91	0	-36777	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	72590	63.74	1.78	12	0.19	1947.00	69619.00	155800	20230210	-20.35	86800	20221028	42.97	155800	-20.35	20230210	93900	32.16	20230707	155800	-20.35	20230210	86800	42.97	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
22	20230925	120704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	2500	2	2.05	11439455000	92316	95.07	121800	125600	121100	158300	85300	121800	123916.28	24.91	0	-24305	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	72706	63.84	1.79	12	0.16	1947.00	69619.00	155800	20230210	-20.22	86800	20221028	43.20	155800	-20.22	20230210	93900	32.37	20230707	155800	-20.22	20230210	86800	43.20	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
23	20230925	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124600	2800	2	2.30	9104334000	73545	75.74	121800	125600	121100	158300	85300	121800	123792.70	24.91	0	-13895	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	72882	64.00	1.79	12	0.13	1947.00	69619.00	155800	20230210	-20.03	86800	20221028	43.55	155800	-20.03	20230210	93900	32.69	20230707	155800	-20.03	20230210	86800	43.55	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
24	20230925	100702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	2500	2	2.05	6268703900	50766	52.28	121800	125600	121100	158300	85300	121800	123482.33	24.91	0	-5161	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	72706	63.84	1.79	12	0.09	1947.00	69619.00	155800	20230210	-20.22	86800	20221028	43.20	155800	-20.22	20230210	93900	32.37	20230707	155800	-20.22	20230210	86800	43.20	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
25	20230925	090659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	100	2	0.08	983294200	8034	8.27	121800	123400	121100	158300	85300	121800	122391.61	24.91	0	-3439	123933	122866	120933	119866	117933	123400	120400	292	36500	500	90130	100	1	58492759	71303	62.61	1.75	12	0.01	1947.00	69619.00	155800	20230210	-21.76	86800	20221028	40.44	155800	-21.76	20230210	93900	29.82	20230707	155800	-21.76	20230210	86800	40.44	20221028	0.38	Y	090430	500	292 억	14571140	N	N	13567	N	N
26	20230922	160723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	-800	5	-0.65	11709365900	96608	76.24	121600	122000	119000	159300	85900	122600	121204.57	24.88	0	16953	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	71244	62.56	1.75	12	0.17	1947.00	69619.00	155800	20230210	-21.82	86800	20221028	40.32	155800	-21.82	20230210	93900	29.71	20230707	155800	-21.82	20230210	86800	40.32	20221028	0.38	Y	090430	500	292 억	14554719	N	N	13567	N	N
27	20230922	150719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	-800	5	-0.65	10351115000	85442	67.42	121600	122000	119000	159300	85900	122600	121147.82	24.88	0	15909	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	71244	62.56	1.75	12	0.15	1947.00	69619.00	155800	20230210	-21.82	86800	20221028	40.32	155800	-21.82	20230210	93900	29.71	20230707	155800	-21.82	20230210	86800	40.32	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
28	20230922	140720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121600	-1000	5	-0.82	8288944000	68473	54.03	121600	122000	119000	159300	85900	122600	121054.15	24.88	0	14163	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	71127	62.46	1.75	12	0.12	1947.00	69619.00	155800	20230210	-21.95	86800	20221028	40.09	155800	-21.95	20230210	93900	29.50	20230707	155800	-21.95	20230210	86800	40.09	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
29	20230922	130636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-1200	5	-0.98	6916656600	57171	45.12	121600	122000	119000	159300	85900	122600	120981.85	24.88	0	11239	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	71010	62.35	1.74	12	0.10	1947.00	69619.00	155800	20230210	-22.08	86800	20221028	39.86	155800	-22.08	20230210	93900	29.29	20230707	155800	-22.08	20230210	86800	39.86	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
30	20230922	120635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-1200	5	-0.98	5983782000	49488	39.05	121600	122000	119000	159300	85900	122600	120913.73	24.88	0	9289	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	71010	62.35	1.74	12	0.08	1947.00	69619.00	155800	20230210	-22.08	86800	20221028	39.86	155800	-22.08	20230210	93900	29.29	20230707	155800	-22.08	20230210	86800	39.86	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
31	20230922	110630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	-1800	5	-1.47	5054028100	41799	32.98	121600	122000	119000	159300	85900	122600	120912.58	24.88	0	8142	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	70659	62.04	1.74	12	0.07	1947.00	69619.00	155800	20230210	-22.46	86800	20221028	39.17	155800	-22.46	20230210	93900	28.65	20230707	155800	-22.46	20230210	86800	39.17	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
32	20230922	100632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	-1800	5	-1.47	3416391700	28246	22.29	121600	122000	119000	159300	85900	122600	120951.23	24.88	0	3880	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	70659	62.04	1.74	12	0.05	1947.00	69619.00	155800	20230210	-22.46	86800	20221028	39.17	155800	-22.46	20230210	93900	28.65	20230707	155800	-22.46	20230210	86800	39.17	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
33	20230922	090628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	-2000	5	-1.63	1004334600	8333	6.58	121600	121600	119000	159300	85900	122600	120524.47	24.88	0	-1694	125333	123966	122833	121466	120333	123400	120900	292	36700	500	90720	100	1	58492759	70542	61.94	1.73	12	0.01	1947.00	69619.00	155800	20230210	-22.59	86800	20221028	38.94	155800	-22.59	20230210	93900	28.43	20230707	155800	-22.59	20230210	86800	38.94	20221028	0.38	Y	090430	500	292 억	14554719	N	N	34909	N	N
34	20230921	160634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-1100	5	-0.89	15554005400	126675	91.85	123500	124200	121700	160800	86600	123700	122786.82	24.83	0	24212	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71712	62.97	1.76	12	0.22	1947.00	69619.00	155800	20230210	-21.31	86800	20221028	41.24	155800	-21.31	20230210	93900	30.56	20230707	155800	-21.31	20230210	86800	41.24	20221028	0.37	Y	090430	500	292 억	14524309	N	N	34909	N	N
35	20230921	150624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	-1800	5	-1.46	13916340500	113291	82.15	123500	124200	121700	160800	86600	123700	122837.12	24.83	0	20024	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71303	62.61	1.75	12	0.19	1947.00	69619.00	155800	20230210	-21.76	86800	20221028	40.44	155800	-21.76	20230210	93900	29.82	20230707	155800	-21.76	20230210	86800	40.44	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
36	20230921	140632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-1100	5	-0.89	10677041300	86780	62.93	123500	124200	122300	160800	86600	123700	123035.73	24.83	0	11491	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71712	62.97	1.76	12	0.15	1947.00	69619.00	155800	20230210	-21.31	86800	20221028	41.24	155800	-21.31	20230210	93900	30.56	20230707	155800	-21.31	20230210	86800	41.24	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
37	20230921	130625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-1100	5	-0.89	8834673000	71759	52.03	123500	124200	122300	160800	86600	123700	123115.88	24.83	0	11118	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71712	62.97	1.76	12	0.12	1947.00	69619.00	155800	20230210	-21.31	86800	20221028	41.24	155800	-21.31	20230210	93900	30.56	20230707	155800	-21.31	20230210	86800	41.24	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
38	20230921	120619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	-700	5	-0.57	7507032400	60964	44.21	123500	124200	122300	160800	86600	123700	123138.77	24.83	0	10091	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71946	63.17	1.77	12	0.10	1947.00	69619.00	155800	20230210	-21.05	86800	20221028	41.71	155800	-21.05	20230210	93900	30.99	20230707	155800	-21.05	20230210	86800	41.71	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
39	20230921	110635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	-700	5	-0.57	6148810000	49916	36.19	123500	124200	122300	160800	86600	123700	123183.14	24.83	0	8505	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71946	63.17	1.77	12	0.09	1947.00	69619.00	155800	20230210	-21.05	86800	20221028	41.71	155800	-21.05	20230210	93900	30.99	20230707	155800	-21.05	20230210	86800	41.71	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
40	20230921	100624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123100	-600	5	-0.49	3630599500	29420	21.33	123500	124200	122800	160800	86600	123700	123405.82	24.83	0	7111	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	72005	63.23	1.77	12	0.05	1947.00	69619.00	155800	20230210	-20.99	86800	20221028	41.82	155800	-20.99	20230210	93900	31.10	20230707	155800	-20.99	20230210	86800	41.82	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
41	20230921	090631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	-700	5	-0.57	683311400	5535	4.01	123500	124200	123000	160800	86600	123700	123452.78	24.83	0	916	126166	124932	124166	122932	122166	124550	122550	292	37100	500	91530	100	1	58492759	71946	63.17	1.77	12	0.01	1947.00	69619.00	155800	20230210	-21.05	86800	20221028	41.71	155800	-21.05	20230210	93900	30.99	20230707	155800	-21.05	20230210	86800	41.71	20221028	0.37	Y	090430	500	292 억	14524309	N	N	8158	N	N
42	20230920	160631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	-2300	5	-1.83	17095015500	137709	108.69	125000	125400	123400	163800	88200	126000	124139.21	24.78	-336	31172	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	72356	63.53	1.78	12	0.24	1947.00	69619.00	155800	20230210	-20.60	86800	20221028	42.51	155800	-20.60	20230210	93900	31.74	20230707	155800	-20.60	20230210	86800	42.51	20221028	0.36	Y	090430	500	292 억	14494770	N	N	8158	N	N
43	20230920	150615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	-2400	5	-1.90	15291229100	123132	97.18	125000	125400	123400	163800	88200	126000	124185.66	24.78	-336	30108	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	72297	63.48	1.78	12	0.21	1947.00	69619.00	155800	20230210	-20.67	86800	20221028	42.40	155800	-20.67	20230210	93900	31.63	20230707	155800	-20.67	20230210	86800	42.40	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
44	20230920	140623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	-2200	5	-1.75	12249929900	98558	77.79	125000	125400	123400	163800	88200	126000	124291.58	24.78	-336	20746	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	72414	63.59	1.78	12	0.17	1947.00	69619.00	155800	20230210	-20.54	86800	20221028	42.63	155800	-20.54	20230210	93900	31.84	20230707	155800	-20.54	20230210	86800	42.63	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
45	20230920	130618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124700	-1300	5	-1.03	10153757800	81666	64.46	125000	125400	123400	163800	88200	126000	124332.74	24.78	-336	14885	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	72940	64.05	1.79	12	0.14	1947.00	69619.00	155800	20230210	-19.96	86800	20221028	43.66	155800	-19.96	20230210	93900	32.80	20230707	155800	-19.96	20230210	86800	43.66	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
46	20230920	120617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	-1000	5	-0.79	9095179000	73189	57.76	125000	125400	123400	163800	88200	126000	124269.75	24.78	-336	11280	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	73116	64.20	1.80	12	0.13	1947.00	69619.00	155800	20230210	-19.77	86800	20221028	44.01	155800	-19.77	20230210	93900	33.12	20230707	155800	-19.77	20230210	86800	44.01	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
47	20230920	110623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	-1100	5	-0.87	7421993700	59781	47.18	125000	125400	123400	163800	88200	126000	124153.05	24.78	-336	6024	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	73057	64.15	1.79	12	0.10	1947.00	69619.00	155800	20230210	-19.83	86800	20221028	43.89	155800	-19.83	20230210	93900	33.01	20230707	155800	-19.83	20230210	86800	43.89	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
48	20230920	100610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	-1900	5	-1.51	5287244300	42646	33.66	125000	125400	123400	163800	88200	126000	123979.84	24.78	-336	1032	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	72590	63.74	1.78	12	0.07	1947.00	69619.00	155800	20230210	-20.35	86800	20221028	42.97	155800	-20.35	20230210	93900	32.16	20230707	155800	-20.35	20230210	86800	42.97	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
49	20230920	090619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	-2200	5	-1.75	1264922900	10181	8.04	125000	125400	123400	163800	88200	126000	124243.48	24.78	-336	-1712	130733	128366	126933	124566	123133	127650	123850	292	37800	500	93240	100	1	58492759	72414	63.59	1.78	12	0.02	1947.00	69619.00	155800	20230210	-20.54	86800	20221028	42.63	155800	-20.54	20230210	93900	31.84	20230707	155800	-20.54	20230210	86800	42.63	20221028	0.36	Y	090430	500	292 억	14494770	N	N	17666	N	N
50	20230919	160617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-2300	5	-1.79	16047440600	126592	122.45	127400	129300	125500	166700	89900	128300	126765.97	24.76	0	-4084	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	73701	64.71	1.81	12	0.22	1947.00	69619.00	155800	20230210	-19.13	86800	20221028	45.16	155800	-19.13	20230210	93900	34.19	20230707	155800	-19.13	20230210	86800	45.16	20221028	0.37	Y	090430	500	292 억	14482391	N	N	17663	N	N
51	20230919	150616	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	-2500	5	-1.95	15092237200	119007	115.12	127400	129300	125500	166700	89900	128300	126818.06	24.76	0	-6771	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	73584	64.61	1.81	12	0.20	1947.00	69619.00	155800	20230210	-19.26	86800	20221028	44.93	155800	-19.26	20230210	93900	33.97	20230707	155800	-19.26	20230210	86800	44.93	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
52	20230919	140613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-2300	5	-1.79	12481015100	98246	95.03	127400	129300	125600	166700	89900	128300	127038.40	24.76	0	-9572	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	73701	64.71	1.81	12	0.17	1947.00	69619.00	155800	20230210	-19.13	86800	20221028	45.16	155800	-19.13	20230210	93900	34.19	20230707	155800	-19.13	20230210	86800	45.16	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
53	20230919	130605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	-1900	5	-1.48	9633448700	75640	73.17	127400	129300	126300	166700	89900	128300	127359.18	24.76	0	-6046	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	73935	64.92	1.82	12	0.13	1947.00	69619.00	155800	20230210	-18.87	86800	20221028	45.62	155800	-18.87	20230210	93900	34.61	20230707	155800	-18.87	20230210	86800	45.62	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
54	20230919	120620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	-1500	5	-1.17	8608401900	67554	65.35	127400	129300	126300	166700	89900	128300	127429.94	24.76	0	-4699	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	74169	65.13	1.82	12	0.12	1947.00	69619.00	155800	20230210	-18.61	86800	20221028	46.08	155800	-18.61	20230210	93900	35.04	20230707	155800	-18.61	20230210	86800	46.08	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
55	20230919	110621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	-1200	5	-0.94	7402178500	58047	56.15	127400	129300	126500	166700	89900	128300	127520.43	24.76	0	-3137	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	74344	65.28	1.83	12	0.10	1947.00	69619.00	155800	20230210	-18.42	86800	20221028	46.43	155800	-18.42	20230210	93900	35.36	20230707	155800	-18.42	20230210	86800	46.43	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
56	20230919	100618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126600	-1700	5	-1.33	5346520400	41843	40.48	127400	129300	126600	166700	89900	128300	127775.74	24.76	0	-1037	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	74052	65.02	1.82	12	0.07	1947.00	69619.00	155800	20230210	-18.74	86800	20221028	45.85	155800	-18.74	20230210	93900	34.82	20230707	155800	-18.74	20230210	86800	45.85	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
57	20230919	090613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128100	-200	5	-0.16	1015007100	7891	7.63	127400	129300	127400	166700	89900	128300	128628.45	24.76	0	-693	130633	129466	127833	126666	125033	129700	126900	292	38400	500	94940	100	1	58492759	74929	65.79	1.84	12	0.01	1947.00	69619.00	155800	20230210	-17.78	86800	20221028	47.58	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	86800	47.58	20221028	0.37	Y	090430	500	292 억	14482391	N	N	7819	N	N
58	20230918	160617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128300	-200	5	-0.16	13205213700	103288	76.29	128300	129000	126200	167000	90000	128500	127846.52	24.76	0	2859	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	75046	65.90	1.84	12	0.18	1947.00	69619.00	155800	20230210	-17.65	86800	20221028	47.81	155800	-17.65	20230210	93900	36.63	20230707	155800	-17.65	20230210	86800	47.81	20221028	0.37	Y	090430	500	292 억	14480545	N	N	7819	N	N
59	20230918	150615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128200	-300	5	-0.23	11396712200	89185	65.87	128300	129000	126200	167000	90000	128500	127787.32	24.76	0	3042	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	74988	65.84	1.84	12	0.15	1947.00	69619.00	155800	20230210	-17.72	86800	20221028	47.70	155800	-17.72	20230210	93900	36.53	20230707	155800	-17.72	20230210	86800	47.70	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
60	20230918	140630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128200	-300	5	-0.23	9545670700	74733	55.20	128300	129000	126200	167000	90000	128500	127730.33	24.76	0	4016	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	74988	65.84	1.84	12	0.13	1947.00	69619.00	155800	20230210	-17.72	86800	20221028	47.70	155800	-17.72	20230210	93900	36.53	20230707	155800	-17.72	20230210	86800	47.70	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
61	20230918	130614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	-1200	5	-0.93	8155705500	63861	47.17	128300	129000	126200	167000	90000	128500	127710.27	24.76	0	4387	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	74461	65.38	1.83	12	0.11	1947.00	69619.00	155800	20230210	-18.29	86800	20221028	46.66	155800	-18.29	20230210	93900	35.57	20230707	155800	-18.29	20230210	86800	46.66	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
62	20230918	120616	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127600	-900	5	-0.70	6534561300	51118	37.75	128300	129000	126200	167000	90000	128500	127832.88	24.76	0	3354	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	74637	65.54	1.83	12	0.09	1947.00	69619.00	155800	20230210	-18.10	86800	20221028	47.00	155800	-18.10	20230210	93900	35.89	20230707	155800	-18.10	20230210	86800	47.00	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
63	20230918	110612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	-500	5	-0.39	5273501600	41242	30.46	128300	129000	126200	167000	90000	128500	127867.26	24.76	0	2579	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	74871	65.74	1.84	12	0.07	1947.00	69619.00	155800	20230210	-17.84	86800	20221028	47.47	155800	-17.84	20230210	93900	36.32	20230707	155800	-17.84	20230210	86800	47.47	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
64	20230918	100608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128700	200	2	0.16	3967858400	31041	22.93	128300	129000	126200	167000	90000	128500	127826.37	24.76	0	2269	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	75280	66.10	1.85	12	0.05	1947.00	69619.00	155800	20230210	-17.39	86800	20221028	48.27	155800	-17.39	20230210	93900	37.06	20230707	155800	-17.39	20230210	86800	48.27	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
65	20230918	090606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	-1400	5	-1.09	651698600	5119	3.78	128300	128300	126200	167000	90000	128500	127309.75	24.76	0	-748	130433	129466	127733	126766	125033	129950	127250	292	38500	500	95090	100	1	58492759	74344	65.28	1.83	12	0.01	1947.00	69619.00	155800	20230210	-18.42	86800	20221028	46.43	155800	-18.42	20230210	93900	35.36	20230707	155800	-18.42	20230210	86800	46.43	20221028	0.37	Y	090430	500	292 억	14480545	N	N	19793	N	N
66	20230915	160612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128500	1600	2	1.26	17291126700	135003	66.88	127200	128700	126000	164900	88900	126900	128079.26	24.75	0	-14373	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	75163	66.00	1.85	12	0.23	1947.00	69619.00	155800	20230210	-17.52	86800	20221028	48.04	155800	-17.52	20230210	93900	36.85	20230707	155800	-17.52	20230210	86800	48.04	20221028	0.36	Y	090430	500	292 억	14474140	N	N	19793	N	N
67	20230915	150612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	1100	2	0.87	13044735700	101947	50.51	127200	128700	126000	164900	88900	126900	127956.05	24.75	0	-9021	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	74871	65.74	1.84	12	0.17	1947.00	69619.00	155800	20230210	-17.84	86800	20221028	47.47	155800	-17.84	20230210	93900	36.32	20230707	155800	-17.84	20230210	86800	47.47	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
68	20230915	140610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127900	1000	2	0.79	10641192800	83187	41.21	127200	128700	126000	164900	88900	126900	127918.94	24.75	0	-5435	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	74812	65.69	1.84	12	0.14	1947.00	69619.00	155800	20230210	-17.91	86800	20221028	47.35	155800	-17.91	20230210	93900	36.21	20230707	155800	-17.91	20230210	86800	47.35	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
69	20230915	130609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128100	1200	2	0.95	8878351100	69431	34.40	127200	128700	126000	164900	88900	126900	127873.01	24.75	0	-6197	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	74929	65.79	1.84	12	0.12	1947.00	69619.00	155800	20230210	-17.78	86800	20221028	47.58	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	86800	47.58	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
70	20230915	120614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128100	1200	2	0.95	7787033300	60911	30.18	127200	128700	126000	164900	88900	126900	127842.81	24.75	0	-4960	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	74929	65.79	1.84	12	0.10	1947.00	69619.00	155800	20230210	-17.78	86800	20221028	47.58	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	86800	47.58	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
71	20230915	110617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128300	1400	2	1.10	6144877200	48089	23.82	127200	128700	126000	164900	88900	126900	127781.35	24.75	0	-1830	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	75046	65.90	1.84	12	0.08	1947.00	69619.00	155800	20230210	-17.65	86800	20221028	47.81	155800	-17.65	20230210	93900	36.63	20230707	155800	-17.65	20230210	86800	47.81	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
72	20230915	100614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	1500	2	1.18	4212110800	33026	16.36	127200	128500	126000	164900	88900	126900	127539.24	24.75	0	-1754	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	75105	65.95	1.84	12	0.06	1947.00	69619.00	155800	20230210	-17.59	86800	20221028	47.93	155800	-17.59	20230210	93900	36.74	20230707	155800	-17.59	20230210	86800	47.93	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
73	20230915	090605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	200	2	0.16	781662000	6166	3.05	127200	127600	126000	164900	88900	126900	126769.70	24.75	0	-2346	131233	129066	127033	124866	122833	128050	123850	292	38000	500	93900	100	1	58492759	74344	65.28	1.83	12	0.01	1947.00	69619.00	155800	20230210	-18.42	86800	20221028	46.43	155800	-18.42	20230210	93900	35.36	20230707	155800	-18.42	20230210	86800	46.43	20221028	0.36	Y	090430	500	292 억	14474140	N	N	55789	N	N
74	20230914	160612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	-400	5	-0.31	25499821000	201495	101.53	128500	129200	125000	165400	89200	127300	126552.77	24.81	0	-37049	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	74227	65.18	1.82	12	0.34	1947.00	69619.00	155800	20230210	-18.55	86800	20221028	46.20	155800	-18.55	20230210	93900	35.14	20230707	155800	-18.55	20230210	86800	46.20	20221028	0.36	Y	090430	500	292 억	14510200	N	N	55789	N	N
75	20230914	150559	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126500	-800	5	-0.63	19082208800	150907	76.04	128500	129200	125000	165400	89200	127300	126450.12	24.81	0	-11968	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	73993	64.97	1.82	12	0.26	1947.00	69619.00	155800	20230210	-18.81	86800	20221028	45.74	155800	-18.81	20230210	93900	34.72	20230707	155800	-18.81	20230210	86800	45.74	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
76	20230914	140607	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126500	-800	5	-0.63	16434402700	130013	65.51	128500	129200	125000	165400	89200	127300	126405.84	24.81	0	-6389	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	73993	64.97	1.82	12	0.22	1947.00	69619.00	155800	20230210	-18.81	86800	20221028	45.74	155800	-18.81	20230210	93900	34.72	20230707	155800	-18.81	20230210	86800	45.74	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
77	20230914	130554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	-500	5	-0.39	14373041100	113729	57.30	128500	129200	125000	165400	89200	127300	126379.74	24.81	0	-3784	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	74169	65.13	1.82	12	0.19	1947.00	69619.00	155800	20230210	-18.61	86800	20221028	46.08	155800	-18.61	20230210	93900	35.04	20230707	155800	-18.61	20230210	86800	46.08	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
78	20230914	120605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	-900	5	-0.71	12353095300	97791	49.27	128500	129200	125000	165400	89200	127300	126321.39	24.81	0	-4511	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	73935	64.92	1.82	12	0.17	1947.00	69619.00	155800	20230210	-18.87	86800	20221028	45.62	155800	-18.87	20230210	93900	34.61	20230707	155800	-18.87	20230210	86800	45.62	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
79	20230914	110600	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126100	-1200	5	-0.94	10013832400	79228	39.92	128500	129200	125000	165400	89200	127300	126392.59	24.81	0	-6577	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	73759	64.77	1.81	12	0.14	1947.00	69619.00	155800	20230210	-19.06	86800	20221028	45.28	155800	-19.06	20230210	93900	34.29	20230707	155800	-19.06	20230210	86800	45.28	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
80	20230914	100554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-1300	5	-1.02	7681129100	60743	30.61	128500	129200	125000	165400	89200	127300	126452.91	24.81	0	-5913	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	73701	64.71	1.81	12	0.10	1947.00	69619.00	155800	20230210	-19.13	86800	20221028	45.16	155800	-19.13	20230210	93900	34.19	20230707	155800	-19.13	20230210	86800	45.16	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
81	20230914	090607	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128500	1200	2	0.94	1316088800	10243	5.16	128500	129200	127300	165400	89200	127300	128486.65	24.81	0	978	130233	128766	127233	125766	124233	129500	126500	292	38100	500	94200	100	1	58492759	75163	66.00	1.85	12	0.02	1947.00	69619.00	155800	20230210	-17.52	86800	20221028	48.04	155800	-17.52	20230210	93900	36.85	20230707	155800	-17.52	20230210	86800	48.04	20221028	0.36	Y	090430	500	292 억	14510200	N	N	28079	N	N
82	20230913	160608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	100	2	0.08	25303938400	198306	88.35	127200	128700	125700	165300	89100	127200	127600.50	24.78	0	23631	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	74461	65.38	1.83	12	0.34	1947.00	69619.00	155800	20230210	-18.29	86800	20221028	46.66	155800	-18.29	20230210	93900	35.57	20230707	155800	-18.29	20230210	86800	46.66	20221028	0.35	Y	090430	500	292 억	14493101	N	N	28079	N	N
83	20230913	150603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	100	2	0.08	22327966800	174925	77.94	127200	128700	125700	165300	89100	127200	127643.09	24.78	0	19511	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	74461	65.38	1.83	12	0.30	1947.00	69619.00	155800	20230210	-18.29	86800	20221028	46.66	155800	-18.29	20230210	93900	35.57	20230707	155800	-18.29	20230210	86800	46.66	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
84	20230913	140607	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128200	1000	2	0.79	15283330900	119398	53.20	127200	128700	127000	165300	89100	127200	128003.25	24.78	0	6981	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	74988	65.84	1.84	12	0.20	1947.00	69619.00	155800	20230210	-17.72	86800	20221028	47.70	155800	-17.72	20230210	93900	36.53	20230707	155800	-17.72	20230210	86800	47.70	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
85	20230913	130551	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127700	500	2	0.39	12725589800	99414	44.29	127200	128700	127000	165300	89100	127200	128006.02	24.78	0	5165	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	74695	65.59	1.83	12	0.17	1947.00	69619.00	155800	20230210	-18.04	86800	20221028	47.12	155800	-18.04	20230210	93900	36.00	20230707	155800	-18.04	20230210	86800	47.12	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
86	20230913	120605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127800	600	2	0.47	10867103100	84816	37.79	127200	128700	127200	165300	89100	127200	128125.64	24.78	0	3834	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	74754	65.64	1.84	12	0.15	1947.00	69619.00	155800	20230210	-17.97	86800	20221028	47.24	155800	-17.97	20230210	93900	36.10	20230707	155800	-17.97	20230210	86800	47.24	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
87	20230913	110605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128300	1100	2	0.86	8542509300	66630	29.69	127200	128700	127200	165300	89100	127200	128208.17	24.78	0	5833	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	75046	65.90	1.84	12	0.11	1947.00	69619.00	155800	20230210	-17.65	86800	20221028	47.81	155800	-17.65	20230210	93900	36.63	20230707	155800	-17.65	20230210	86800	47.81	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
88	20230913	100555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128600	1400	2	1.10	5923402200	46212	20.59	127200	128700	127200	165300	89100	127200	128178.90	24.78	0	6793	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	75222	66.05	1.85	12	0.08	1947.00	69619.00	155800	20230210	-17.46	86800	20221028	48.16	155800	-17.46	20230210	93900	36.95	20230707	155800	-17.46	20230210	86800	48.16	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
89	20230913	090554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128000	800	2	0.63	788801200	6187	2.76	127200	128200	127200	165300	89100	127200	127493.37	24.78	0	316	136133	131666	129233	124766	122333	130450	123550	292	38100	500	94120	100	1	58492759	74871	65.74	1.84	12	0.01	1947.00	69619.00	155800	20230210	-17.84	86800	20221028	47.47	155800	-17.84	20230210	93900	36.32	20230707	155800	-17.84	20230210	86800	47.47	20221028	0.35	Y	090430	500	292 억	14493101	N	N	48440	N	N
90	20230912	160549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127200	-2900	5	-2.23	28802506200	224029	103.96	130500	133700	126800	169100	91100	130100	128567.03	24.75	0	26591	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	74403	65.33	1.83	12	0.38	1947.00	69619.00	155800	20230210	-18.36	86800	20221028	46.54	155800	-18.36	20230210	93900	35.46	20230707	155800	-18.36	20230210	86800	46.54	20221028	0.35	Y	090430	500	292 억	14478111	N	N	48400	N	N
91	20230912	150557	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	-3100	5	-2.38	25674791400	199408	92.53	130500	133700	126800	169100	91100	130100	128754.78	24.75	0	16090	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	74286	65.23	1.82	12	0.34	1947.00	69619.00	155800	20230210	-18.49	86800	20221028	46.31	155800	-18.49	20230210	93900	35.25	20230707	155800	-18.49	20230210	86800	46.31	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
92	20230912	140556	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127200	-2900	5	-2.23	20137130800	155879	72.33	130500	133700	126800	169100	91100	130100	129184.11	24.75	0	-3827	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	74403	65.33	1.83	12	0.27	1947.00	69619.00	155800	20230210	-18.36	86800	20221028	46.54	155800	-18.36	20230210	93900	35.46	20230707	155800	-18.36	20230210	86800	46.54	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
93	20230912	130550	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	-2800	5	-2.15	15915571900	122688	56.93	130500	133700	127300	169100	91100	130100	129723.81	24.75	0	-7545	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	74461	65.38	1.83	12	0.21	1947.00	69619.00	155800	20230210	-18.29	86800	20221028	46.66	155800	-18.29	20230210	93900	35.57	20230707	155800	-18.29	20230210	86800	46.66	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
94	20230912	120545	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128300	-1800	5	-1.38	13146085300	101018	46.88	130500	133700	127800	169100	91100	130100	130136.08	24.75	0	-4712	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	75046	65.90	1.84	12	0.17	1947.00	69619.00	155800	20230210	-17.65	86800	20221028	47.81	155800	-17.65	20230210	93900	36.63	20230707	155800	-17.65	20230210	86800	47.81	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
95	20230912	110553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128500	-1600	5	-1.23	11345812600	87021	40.38	130500	133700	127800	169100	91100	130100	130380.31	24.75	0	-5461	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	75163	66.00	1.85	12	0.15	1947.00	69619.00	155800	20230210	-17.52	86800	20221028	48.04	155800	-17.52	20230210	93900	36.85	20230707	155800	-17.52	20230210	86800	48.04	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
96	20230912	100549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	-1700	5	-1.31	8417291000	64200	29.79	130500	133700	128300	169100	91100	130100	131111.14	24.75	0	-6107	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	75105	65.95	1.84	12	0.11	1947.00	69619.00	155800	20230210	-17.59	86800	20221028	47.93	155800	-17.59	20230210	93900	36.74	20230707	155800	-17.59	20230210	86800	47.93	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
97	20230912	090601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131900	1800	2	1.38	1127573000	8575	3.98	130500	132400	130500	169100	91100	130100	131502.59	24.75	0	1680	133300	131700	129500	127900	125700	132500	128700	292	39000	500	96270	100	1	58492759	77152	67.75	1.89	12	0.01	1947.00	69619.00	155800	20230210	-15.34	86800	20221028	51.96	155800	-15.34	20230210	93900	40.47	20230707	155800	-15.34	20230210	86800	51.96	20221028	0.35	Y	090430	500	292 억	14478111	N	N	22627	N	N
98	20230911	160546	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130100	0	3	0.00	27727830400	215093	200.70	128900	131100	127300	169100	91100	130100	128910.59	24.86	0	15157	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	76099	66.82	1.87	12	0.37	1947.00	69619.00	155800	20230210	-16.50	86800	20221028	49.88	155800	-16.50	20230210	93900	38.55	20230707	155800	-16.50	20230210	86800	49.88	20221028	0.36	Y	090430	500	292 억	14543032	N	N	22616	N	N
99	20230911	150554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130000	-100	5	-0.08	26092172500	202514	188.96	128900	131100	127300	169100	91100	130100	128841.33	24.86	0	15473	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	76041	66.77	1.87	12	0.35	1947.00	69619.00	155800	20230210	-16.56	86800	20221028	49.77	155800	-16.56	20230210	93900	38.45	20230707	155800	-16.56	20230210	86800	49.77	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
100	20230911	140600	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128800	-1300	5	-1.00	20468385100	159276	148.62	128900	129600	127300	169100	91100	130100	128508.91	24.86	0	24633	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	75339	66.15	1.85	12	0.27	1947.00	69619.00	155800	20230210	-17.33	86800	20221028	48.39	155800	-17.33	20230210	93900	37.17	20230707	155800	-17.33	20230210	86800	48.39	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
101	20230911	130539	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	-1700	5	-1.31	17376691100	135242	126.19	128900	129600	127300	169100	91100	130100	128485.91	24.86	0	24454	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	75105	65.95	1.84	12	0.23	1947.00	69619.00	155800	20230210	-17.59	86800	20221028	47.93	155800	-17.59	20230210	93900	36.74	20230707	155800	-17.59	20230210	86800	47.93	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
102	20230911	120547	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128100	-2000	5	-1.54	14920209000	116106	108.34	128900	129600	127300	169100	91100	130100	128505.06	24.86	0	19804	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	74929	65.79	1.84	12	0.20	1947.00	69619.00	155800	20230210	-17.78	86800	20221028	47.58	155800	-17.78	20230210	93900	36.42	20230707	155800	-17.78	20230210	86800	47.58	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
103	20230911	110536	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128700	-1400	5	-1.08	11632417800	90503	84.45	128900	129600	127300	169100	91100	130100	128530.74	24.86	0	11245	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	75280	66.10	1.85	12	0.15	1947.00	69619.00	155800	20230210	-17.39	86800	20221028	48.27	155800	-17.39	20230210	93900	37.06	20230707	155800	-17.39	20230210	86800	48.27	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
104	20230911	100539	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	-1700	5	-1.31	4754047800	36891	34.42	128900	129600	128400	169100	91100	130100	128867.41	24.86	0	-2264	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	75105	65.95	1.84	12	0.06	1947.00	69619.00	155800	20230210	-17.59	86800	20221028	47.93	155800	-17.59	20230210	93900	36.74	20230707	155800	-17.59	20230210	86800	47.93	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
105	20230911	090538	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128900	-1200	5	-0.92	850899000	6598	6.16	128900	129600	128600	169100	91100	130100	128963.17	24.86	0	-361	132100	131100	130100	129100	128100	130600	128600	292	39000	500	96270	100	1	58492759	75397	66.20	1.85	12	0.01	1947.00	69619.00	155800	20230210	-17.27	86800	20221028	48.50	155800	-17.27	20230210	93900	37.27	20230707	155800	-17.27	20230210	86800	48.50	20221028	0.36	Y	090430	500	292 억	14543032	N	N	26836	N	N
106	20230908	160549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130100	-400	5	-0.31	13900754000	106974	78.24	130500	131100	129100	169600	91400	130500	129944.92	24.86	0	-13395	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	76099	66.82	1.87	12	0.18	1947.00	69619.00	155800	20230210	-16.50	86800	20221028	49.88	155800	-16.50	20230210	93900	38.55	20230707	155800	-16.50	20230210	86800	49.88	20221028	0.37	Y	090430	500	292 억	14542277	N	N	26736	N	N
107	20230908	150550	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129900	-600	5	-0.46	12548241500	96571	70.63	130500	131100	129100	169600	91400	130500	129937.89	24.86	0	-11328	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	75982	66.72	1.87	12	0.17	1947.00	69619.00	155800	20230210	-16.62	86800	20221028	49.65	155800	-16.62	20230210	93900	38.34	20230707	155800	-16.62	20230210	86800	49.65	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
108	20230908	140548	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129800	-700	5	-0.54	10601757400	81579	59.67	130500	131100	129100	169600	91400	130500	129956.83	24.86	0	-9677	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	75924	66.67	1.86	12	0.14	1947.00	69619.00	155800	20230210	-16.69	86800	20221028	49.54	155800	-16.69	20230210	93900	38.23	20230707	155800	-16.69	20230210	86800	49.54	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
109	20230908	130552	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	-200	5	-0.15	9134881100	70305	51.42	130500	131100	129100	169600	91400	130500	129932.03	24.86	0	-6809	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	76216	66.92	1.87	12	0.12	1947.00	69619.00	155800	20230210	-16.37	86800	20221028	50.12	155800	-16.37	20230210	93900	38.76	20230707	155800	-16.37	20230210	86800	50.12	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
110	20230908	120601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130100	-400	5	-0.31	7237637400	55764	40.79	130500	131100	129100	169600	91400	130500	129790.28	24.86	0	-7176	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	76099	66.82	1.87	12	0.10	1947.00	69619.00	155800	20230210	-16.50	86800	20221028	49.88	155800	-16.50	20230210	93900	38.55	20230707	155800	-16.50	20230210	86800	49.88	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
111	20230908	110555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129400	-1100	5	-0.84	6070188200	46770	34.21	130500	131100	129100	169600	91400	130500	129787.81	24.86	0	-5879	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	75690	66.46	1.86	12	0.08	1947.00	69619.00	155800	20230210	-16.94	86800	20221028	49.08	155800	-16.94	20230210	93900	37.81	20230707	155800	-16.94	20230210	86800	49.08	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
112	20230908	100549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129800	-700	5	-0.54	4155877400	31998	23.40	130500	131100	129100	169600	91400	130500	129878.96	24.86	0	-3721	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	75924	66.67	1.86	12	0.05	1947.00	69619.00	155800	20230210	-16.69	86800	20221028	49.54	155800	-16.69	20230210	93900	38.23	20230707	155800	-16.69	20230210	86800	49.54	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
113	20230908	090553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129700	-800	5	-0.61	623138300	4796	3.51	130500	131100	129200	169600	91400	130500	129926.72	24.86	0	-911	133033	131766	130733	129466	128433	131250	128950	292	39100	500	96570	100	1	58492759	75865	66.62	1.86	12	0.01	1947.00	69619.00	155800	20230210	-16.75	86800	20221028	49.42	155800	-16.75	20230210	93900	38.13	20230707	155800	-16.75	20230210	86800	49.42	20221028	0.37	Y	090430	500	292 억	14542277	N	N	15230	N	N
114	20230907	160544	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-1000	5	-0.76	17770807300	136143	88.50	131500	132000	129700	170900	92100	131500	130530.44	24.85	0	-25933	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76333	67.03	1.87	12	0.23	1947.00	69619.00	155800	20230210	-16.24	86800	20221028	50.35	155800	-16.24	20230210	93900	38.98	20230707	155800	-16.24	20230210	86800	50.35	20221028	0.37	Y	090430	500	292 억	14533681	N	N	15230	N	N
115	20230907	150548	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130000	-1500	5	-1.14	15129019700	115866	75.32	131500	132000	129700	170900	92100	131500	130573.39	24.85	0	-23472	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76041	66.77	1.87	12	0.20	1947.00	69619.00	155800	20230210	-16.56	86800	20221028	49.77	155800	-16.56	20230210	93900	38.45	20230707	155800	-16.56	20230210	86800	49.77	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
116	20230907	140545	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-1000	5	-0.76	12730612600	97468	63.36	131500	132000	129700	170900	92100	131500	130613.22	24.85	0	-18756	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76333	67.03	1.87	12	0.17	1947.00	69619.00	155800	20230210	-16.24	86800	20221028	50.35	155800	-16.24	20230210	93900	38.98	20230707	155800	-16.24	20230210	86800	50.35	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
117	20230907	130544	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130600	-900	5	-0.68	11019115600	84370	54.85	131500	132000	129700	170900	92100	131500	130604.62	24.85	0	-15102	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76392	67.08	1.88	12	0.14	1947.00	69619.00	155800	20230210	-16.17	86800	20221028	50.46	155800	-16.17	20230210	93900	39.08	20230707	155800	-16.17	20230210	86800	50.46	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
118	20230907	120551	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130800	-700	5	-0.53	9525192800	72937	47.42	131500	132000	129700	170900	92100	131500	130594.75	24.85	0	-10741	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76509	67.18	1.88	12	0.12	1947.00	69619.00	155800	20230210	-16.05	86800	20221028	50.69	155800	-16.05	20230210	93900	39.30	20230707	155800	-16.05	20230210	86800	50.69	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
119	20230907	110550	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-1000	5	-0.76	8286988200	63459	41.25	131500	132000	129700	170900	92100	131500	130588.01	24.85	0	-7601	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76333	67.03	1.87	12	0.11	1947.00	69619.00	155800	20230210	-16.24	86800	20221028	50.35	155800	-16.24	20230210	93900	38.98	20230707	155800	-16.24	20230210	86800	50.35	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
120	20230907	100548	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129900	-1600	5	-1.22	6223763100	47649	30.98	131500	132000	129700	170900	92100	131500	130616.79	24.85	0	-4777	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	75982	66.72	1.87	12	0.08	1947.00	69619.00	155800	20230210	-16.62	86800	20221028	49.65	155800	-16.62	20230210	93900	38.34	20230707	155800	-16.62	20230210	86800	49.65	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
121	20230907	090555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130800	-700	5	-0.53	1434936800	10941	7.11	131500	132000	130300	170900	92100	131500	131152.13	24.85	0	-1882	134833	133166	131933	130266	129033	132550	129650	292	39400	500	97310	100	1	58492759	76509	67.18	1.88	12	0.02	1947.00	69619.00	155800	20230210	-16.05	86800	20221028	50.69	155800	-16.05	20230210	93900	39.30	20230707	155800	-16.05	20230210	86800	50.69	20221028	0.37	Y	090430	500	292 억	14533681	N	N	19014	N	N
122	20230906	160545	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	-200	5	-0.15	20272419900	153624	114.96	131700	133600	130700	171200	92200	131700	131961.35	24.83	0	14795	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	76918	67.54	1.89	12	0.26	1947.00	69619.00	155800	20230210	-15.60	86800	20221028	51.50	155800	-15.60	20230210	93900	40.04	20230707	155800	-15.60	20230210	86800	51.50	20221028	0.36	Y	090430	500	292 억	14526556	N	N	19014	N	N
123	20230906	150546	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131800	100	2	0.08	18274256400	138421	103.58	131700	133600	130700	171200	92200	131700	132019.39	24.83	0	14769	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	77093	67.69	1.89	12	0.24	1947.00	69619.00	155800	20230210	-15.40	86800	20221028	51.84	155800	-15.40	20230210	93900	40.36	20230707	155800	-15.40	20230210	86800	51.84	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
124	20230906	140546	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	-100	5	-0.08	14315131100	108353	81.08	131700	133600	130700	171200	92200	131700	132115.69	24.83	0	14063	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	76976	67.59	1.89	12	0.19	1947.00	69619.00	155800	20230210	-15.53	86800	20221028	51.61	155800	-15.53	20230210	93900	40.15	20230707	155800	-15.53	20230210	86800	51.61	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
125	20230906	130541	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130700	-1000	5	-0.76	12193631100	92242	69.02	131700	133600	130700	171200	92200	131700	132191.75	24.83	0	15889	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	76450	67.13	1.88	12	0.16	1947.00	69619.00	155800	20230210	-16.11	86800	20221028	50.58	155800	-16.11	20230210	93900	39.19	20230707	155800	-16.11	20230210	86800	50.58	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
126	20230906	120552	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131300	-400	5	-0.30	9864345500	74465	55.72	131700	133600	130700	171200	92200	131700	132469.56	24.83	0	11133	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	76801	67.44	1.89	12	0.13	1947.00	69619.00	155800	20230210	-15.73	86800	20221028	51.27	155800	-15.73	20230210	93900	39.83	20230707	155800	-15.73	20230210	86800	51.27	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
127	20230906	110552	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132100	400	2	0.30	7654469800	57655	43.14	131700	133600	131100	171200	92200	131700	132763.33	24.83	0	9999	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	77269	67.85	1.90	12	0.10	1947.00	69619.00	155800	20230210	-15.21	86800	20221028	52.19	155800	-15.21	20230210	93900	40.68	20230707	155800	-15.21	20230210	86800	52.19	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
128	20230906	100534	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132800	1100	2	0.84	6178560400	46527	34.82	131700	133600	131100	171200	92200	131700	132795.16	24.83	0	9197	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	77678	68.21	1.91	12	0.08	1947.00	69619.00	155800	20230210	-14.76	86800	20221028	53.00	155800	-14.76	20230210	93900	41.43	20230707	155800	-14.76	20230210	86800	53.00	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
129	20230906	090540	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	1000	2	0.76	1056392300	7988	5.98	131700	133200	131100	171200	92200	131700	132247.41	24.83	0	1117	137233	134466	132733	129966	128233	133600	129100	292	39500	500	97450	100	1	58492759	77620	68.16	1.91	12	0.01	1947.00	69619.00	155800	20230210	-14.83	86800	20221028	52.88	155800	-14.83	20230210	93900	41.32	20230707	155800	-14.83	20230210	86800	52.88	20221028	0.36	Y	090430	500	292 억	14526556	N	N	22971	N	N
130	20230905	160540	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	-2000	5	-1.50	17685879100	133317	67.57	132000	135500	131000	173800	93600	133700	132661.16	24.85	0	-7733	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	77035	67.64	1.89	12	0.23	1947.00	69619.00	155800	20230210	-15.47	86800	20221028	51.73	155800	-15.47	20230210	93900	40.26	20230707	155800	-15.47	20230210	86800	51.73	20221028	0.36	Y	090430	500	292 억	14535610	N	N	22967	N	N
131	20230905	150550	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131800	-1900	5	-1.42	15502012900	116726	59.16	132000	135500	131000	173800	93600	133700	132806.85	24.85	0	-7588	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	77093	67.69	1.89	12	0.20	1947.00	69619.00	155800	20230210	-15.40	86800	20221028	51.84	155800	-15.40	20230210	93900	40.36	20230707	155800	-15.40	20230210	86800	51.84	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
132	20230905	140549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131900	-1800	5	-1.35	12964790100	97492	49.41	132000	135500	131000	173800	93600	133700	132983.12	24.85	0	-2537	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	77152	67.75	1.89	12	0.17	1947.00	69619.00	155800	20230210	-15.34	86800	20221028	51.96	155800	-15.34	20230210	93900	40.47	20230707	155800	-15.34	20230210	86800	51.96	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
133	20230905	130529	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132500	-1200	5	-0.90	11022662300	82789	41.96	132000	135500	131000	173800	93600	133700	133141.63	24.85	0	2307	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	77503	68.05	1.90	12	0.14	1947.00	69619.00	155800	20230210	-14.96	86800	20221028	52.65	155800	-14.96	20230210	93900	41.11	20230707	155800	-14.96	20230210	86800	52.65	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
134	20230905	120537	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132600	-1100	5	-0.82	9584605500	71918	36.45	132000	135500	131000	173800	93600	133700	133271.30	24.85	0	4389	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	77561	68.10	1.90	12	0.12	1947.00	69619.00	155800	20230210	-14.89	86800	20221028	52.76	155800	-14.89	20230210	93900	41.21	20230707	155800	-14.89	20230210	86800	52.76	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
135	20230905	110540	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133400	-300	5	-0.22	7486407100	56126	28.44	132000	135500	131000	173800	93600	133700	133385.72	24.85	0	5392	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	78029	68.52	1.92	12	0.10	1947.00	69619.00	155800	20230210	-14.38	86800	20221028	53.69	155800	-14.38	20230210	93900	42.07	20230707	155800	-14.38	20230210	86800	53.69	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
136	20230905	100535	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133400	-300	5	-0.22	4452168400	33298	16.88	132000	135500	132000	173800	93600	133700	133706.78	24.85	0	2627	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	78029	68.52	1.92	12	0.06	1947.00	69619.00	155800	20230210	-14.38	86800	20221028	53.69	155800	-14.38	20230210	93900	42.07	20230707	155800	-14.38	20230210	86800	53.69	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
137	20230905	090532	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134200	500	2	0.37	1093183600	8147	4.13	132000	135500	132000	173800	93600	133700	134182.35	24.85	0	613	137166	135432	132966	131232	128766	136300	132100	292	40100	500	98930	100	1	58492759	78497	68.93	1.93	12	0.01	1947.00	69619.00	155800	20230210	-13.86	86800	20221028	54.61	155800	-13.86	20230210	93900	42.92	20230707	155800	-13.86	20230210	86800	54.61	20221028	0.36	Y	090430	500	292 억	14535610	N	N	44796	N	N
138	20230904	160532	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133700	400	2	0.30	26178998700	196964	88.19	133300	134700	130500	173200	93400	133300	132911.75	24.83	0	9417	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	78205	68.67	1.92	12	0.34	1947.00	69619.00	155800	20230210	-14.18	86800	20221028	54.03	155800	-14.18	20230210	93900	42.39	20230707	155800	-14.18	20230210	86800	54.03	20221028	0.37	Y	090430	500	292 억	14521212	N	N	44796	N	N
139	20230904	150525	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	700	2	0.53	24706645100	185954	83.26	133300	134700	130500	173200	93400	133300	132864.28	24.83	0	14985	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	78380	68.82	1.92	12	0.32	1947.00	69619.00	155800	20230210	-13.99	86800	20221028	54.38	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	86800	54.38	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
140	20230904	140521	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134300	1000	2	0.75	21210036700	159902	71.60	133300	134700	130500	173200	93400	133300	132643.97	24.83	0	26157	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	78556	68.98	1.93	12	0.27	1947.00	69619.00	155800	20230210	-13.80	86800	20221028	54.72	155800	-13.80	20230210	93900	43.02	20230707	155800	-13.80	20230210	86800	54.72	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
141	20230904	130530	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133300	0	3	0.00	17714624000	133802	59.91	133300	134500	130500	173200	93400	133300	132394.31	24.83	0	23092	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	77971	68.46	1.91	12	0.23	1947.00	69619.00	155800	20230210	-14.44	86800	20221028	53.57	155800	-14.44	20230210	93900	41.96	20230707	155800	-14.44	20230210	86800	53.57	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
142	20230904	120520	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	600	2	0.45	15353242500	116177	52.02	133300	134300	130500	173200	93400	133300	132153.89	24.83	0	22715	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	78322	68.77	1.92	12	0.20	1947.00	69619.00	155800	20230210	-14.06	86800	20221028	54.26	155800	-14.06	20230210	93900	42.60	20230707	155800	-14.06	20230210	86800	54.26	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
143	20230904	110513	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133500	200	2	0.15	12807693300	97144	43.50	133300	133800	130500	173200	93400	133300	131842.35	24.83	0	22471	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	78088	68.57	1.92	12	0.17	1947.00	69619.00	155800	20230210	-14.31	86800	20221028	53.80	155800	-14.31	20230210	93900	42.17	20230707	155800	-14.31	20230210	86800	53.80	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
144	20230904	100515	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	-1700	5	-1.28	7624327900	57942	25.94	133300	133300	130500	173200	93400	133300	131585.51	24.83	0	8862	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	76976	67.59	1.89	12	0.10	1947.00	69619.00	155800	20230210	-15.53	86800	20221028	51.61	155800	-15.53	20230210	93900	40.15	20230707	155800	-15.53	20230210	86800	51.61	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
145	20230904	090525	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130900	-2400	5	-1.80	1298341600	9835	4.40	133300	133300	130700	173200	93400	133300	132012.36	24.83	0	-590	137566	135432	133966	131832	130366	134700	131100	292	39900	500	98640	100	1	58492759	76567	67.23	1.88	12	0.02	1947.00	69619.00	155800	20230210	-15.98	86800	20221028	50.81	155800	-15.98	20230210	93900	39.40	20230707	155800	-15.98	20230210	86800	50.81	20221028	0.37	Y	090430	500	292 억	14521212	N	N	46408	N	N
146	20230901	160517	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133300	-600	5	-0.45	29897312400	222601	117.20	133800	136100	132500	174000	93800	133900	134310.27	24.83	0	31247	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	77971	68.46	1.91	12	0.38	1947.00	69619.00	155800	20230210	-14.44	86800	20221028	53.57	155800	-14.44	20230210	93900	41.96	20230707	155800	-14.44	20230210	86800	53.57	20221028	0.37	Y	090430	500	292 억	14523591	N	N	46408	N	N
147	20230901	150524	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133700	-200	5	-0.15	27682541900	206010	108.47	133800	136100	132500	174000	93800	133900	134374.75	24.83	0	26984	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	78205	68.67	1.92	12	0.35	1947.00	69619.00	155800	20230210	-14.18	86800	20221028	54.03	155800	-14.18	20230210	93900	42.39	20230707	155800	-14.18	20230210	86800	54.03	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N
148	20230901	140525	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	100	2	0.07	23616420200	175601	92.46	133800	136100	132500	174000	93800	133900	134489.10	24.83	0	24388	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	78380	68.82	1.92	12	0.30	1947.00	69619.00	155800	20230210	-13.99	86800	20221028	54.38	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	86800	54.38	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N
149	20230901	130511	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134500	600	2	0.45	19885874100	147817	77.83	133800	136100	132500	174000	93800	133900	134530.36	24.83	0	19942	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	78673	69.08	1.93	12	0.25	1947.00	69619.00	155800	20230210	-13.67	86800	20221028	54.95	155800	-13.67	20230210	93900	43.24	20230707	155800	-13.67	20230210	86800	54.95	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N
150	20230901	120517	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	1000	2	0.75	16523340300	122847	64.68	133800	136100	132500	174000	93800	133900	134503.41	24.83	0	16282	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	78907	69.29	1.94	12	0.21	1947.00	69619.00	155800	20230210	-13.41	86800	20221028	55.41	155800	-13.41	20230210	93900	43.66	20230707	155800	-13.41	20230210	86800	55.41	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N
151	20230901	110518	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134700	800	2	0.60	13979222300	103929	54.72	133800	136100	132500	174000	93800	133900	134507.43	24.83	0	12448	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	78790	69.18	1.93	12	0.18	1947.00	69619.00	155800	20230210	-13.54	86800	20221028	55.18	155800	-13.54	20230210	93900	43.45	20230707	155800	-13.54	20230210	86800	55.18	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N
152	20230901	100514	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	100	2	0.07	9511844900	70598	37.17	133800	136100	132500	174000	93800	133900	134732.51	24.83	0	7555	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	78380	68.82	1.92	12	0.12	1947.00	69619.00	155800	20230210	-13.99	86800	20221028	54.38	155800	-13.99	20230210	93900	42.71	20230707	155800	-13.99	20230210	86800	54.38	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N
153	20230901	090507	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135200	1300	2	0.97	1697762100	12576	6.62	133800	136100	133600	174000	93800	133900	135000.25	24.83	0	2226	135900	134900	133500	132500	131100	135400	133000	292	40100	500	99080	100	1	58492759	79082	69.44	1.94	12	0.02	1947.00	69619.00	155800	20230210	-13.22	86800	20221028	55.76	155800	-13.22	20230210	93900	43.98	20230707	155800	-13.22	20230210	86800	55.76	20221028	0.37	Y	090430	500	292 억	14523591	N	N	39297	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History