KissMeData/069260/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

79 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	20230831	160628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	550	2	2.55	2357635100	107562	228.39	21600	22150	21550	28050	15150	21600	21918.71	6.95	0	557	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	9055	11.07	1.14	12	0.26	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	11764	N	N
3	20230831	150803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	500	2	2.31	1815883150	83070	176.39	21600	22100	21550	28050	15150	21600	21859.67	6.95	0	-2056	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	9034	11.04	1.14	12	0.20	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
4	20230831	140850	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	350	2	1.62	1231271650	56528	120.03	21600	22000	21550	28050	15150	21600	21781.62	6.95	0	3776	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8973	10.97	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
5	20230831	130824	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	200	2	0.93	690408200	31822	67.57	21600	21800	21550	28050	15150	21600	21695.94	6.95	0	3095	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8912	10.89	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
6	20230831	120843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	409207850	18893	40.12	21600	21750	21550	28050	15150	21600	21659.23	6.95	0	799	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.05	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
7	20230831	111206	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	50	2	0.23	333501900	15394	32.69	21600	21750	21550	28050	15150	21600	21664.41	6.95	0	1328	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8850	10.82	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
8	20230831	100923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	50	2	0.23	236822900	10929	23.21	21600	21750	21550	28050	15150	21600	21669.22	6.95	0	3509	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8850	10.82	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
9	20230831	090801	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	16137050	747	1.59	21600	21700	21550	28050	15150	21600	21602.48	6.95	0	-65	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2841629	N	N	2283	N	N
10	20230830	160632	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	1020208600	47070	112.11	21700	21800	21550	28050	15150	21600	21674.34	6.95	0	-381	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.12	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	2283	N	N
11	20230830	150747	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	50	2	0.23	920221200	42442	101.09	21700	21800	21550	28050	15150	21600	21681.85	6.95	0	-669	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8850	10.82	1.12	12	0.10	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
12	20230830	140824	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	50	2	0.23	780467650	35976	85.69	21700	21800	21600	28050	15150	21600	21694.12	6.95	0	180	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8850	10.82	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
13	20230830	130811	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	670364400	30905	73.61	21700	21800	21600	28050	15150	21600	21691.13	6.95	0	858	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
14	20230830	120825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	546663900	25185	59.99	21700	21800	21600	28050	15150	21600	21705.93	6.95	0	1293	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
15	20230830	111158	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	441937600	20350	48.47	21700	21800	21600	28050	15150	21600	21716.84	6.95	0	2424	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.05	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
16	20230830	100849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	150	2	0.69	330179600	15204	36.21	21700	21800	21600	28050	15150	21600	21716.63	6.95	0	3611	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8891	10.87	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
17	20230830	090750	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	59963100	2762	6.58	21700	21750	21700	28050	15150	21600	21710.03	6.95	0	784	21900	21750	21650	21500	21400	21700	21450	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2841554	N	N	1868	N	N
18	20230829	160627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	897578950	41508	102.12	21700	21800	21550	28050	15150	21600	21624.27	6.98	0	-12384	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.10	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	1835	N	N
19	20230829	150751	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	835184700	38622	95.02	21700	21800	21550	28050	15150	21600	21624.58	6.98	0	-11879	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
20	20230829	140850	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	100	2	0.46	741782400	34318	84.43	21700	21750	21550	28050	15150	21600	21614.97	6.98	0	-10240	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8871	10.84	1.12	12	0.08	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
21	20230829	130810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	567034600	26230	64.53	21700	21750	21550	28050	15150	21600	21617.79	6.98	0	-5557	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.06	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
22	20230829	120837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-50	5	-0.23	418788400	19371	47.66	21700	21750	21550	28050	15150	21600	21619.35	6.98	0	-2361	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8809	10.77	1.11	12	0.05	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
23	20230829	111358	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	322276600	14902	36.66	21700	21750	21550	28050	15150	21600	21626.40	6.98	0	-900	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.04	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
24	20230829	100920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	212296350	9810	24.14	21700	21750	21550	28050	15150	21600	21640.81	6.98	0	-1127	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.02	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
25	20230829	090615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	0	3	0.00	71845550	3314	8.15	21700	21700	21600	28050	15150	21600	21679.41	6.98	0	-1246	21900	21750	21500	21350	21100	21825	21425	409	6450	1000	16410	50	1	40878588	8830	10.79	1.12	12	0.01	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2853716	N	N	3330	N	N
26	20230828	160609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	300	2	1.41	872857100	40573	80.18	21400	21650	21250	27650	14950	21300	21513.23	6.96	0	8783	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8830	10.79	1.12	12	0.10	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3330	N	N
27	20230828	150616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	250	2	1.17	752354850	34992	69.15	21400	21650	21250	27650	14950	21300	21500.77	6.96	0	9270	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8809	10.77	1.11	12	0.09	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
28	20230828	140616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	250	2	1.17	641900100	29866	59.02	21400	21650	21250	27650	14950	21300	21492.67	6.96	0	8803	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8809	10.77	1.11	12	0.07	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
29	20230828	130620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	200	2	0.94	558790350	26007	51.40	21400	21650	21250	27650	14950	21300	21486.15	6.96	0	8684	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8789	10.74	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
30	20230828	120615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	250	2	1.17	488269250	22734	44.93	21400	21650	21250	27650	14950	21300	21477.49	6.96	0	9489	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8809	10.77	1.11	12	0.06	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
31	20230828	110611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21600	300	2	1.41	455809700	21227	41.95	21400	21650	21250	27650	14950	21300	21473.11	6.96	0	9555	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8830	10.79	1.12	12	0.05	2001.00	19362.00	24200	20230419	-10.74	18600	20230103	16.13	24200	-10.74	20230419	18600	16.13	20230103	24200	-10.74	20230419	18600	16.13	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
32	20230828	100606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	250	2	1.17	281730150	13151	25.99	21400	21550	21250	27650	14950	21300	21422.72	6.96	0	7160	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8809	10.77	1.11	12	0.03	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
33	20230828	090616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	50	2	0.23	30539000	1427	2.82	21400	21500	21350	27650	14950	21300	21400.84	6.96	0	348	21433	21366	21283	21216	21133	21400	21250	409	6350	1000	16180	50	1	40878588	8728	10.67	1.10	12	0.00	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.57	Y	069260	1000	408 억	2845396	N	N	3888	N	N
34	20230825	160611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	1068734050	50202	82.07	21250	21350	21200	27850	15050	21450	21288.51	6.99	0	-13592	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.12	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	3888	N	N
35	20230825	150615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	980284200	46050	75.29	21250	21350	21200	27850	15050	21450	21287.39	6.99	0	-13939	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.11	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
36	20230825	140612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	695260150	32668	53.41	21250	21350	21200	27850	15050	21450	21282.61	6.99	0	-11012	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8728	10.67	1.10	12	0.08	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
37	20230825	130611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	494084250	23231	37.98	21250	21350	21200	27850	15050	21450	21268.32	6.99	0	-7296	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.06	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
38	20230825	120610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	462085150	21727	35.52	21250	21350	21200	27850	15050	21450	21267.78	6.99	0	-7218	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.05	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
39	20230825	110612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	400206100	18816	30.76	21250	21350	21200	27850	15050	21450	21269.46	6.99	0	-6996	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.05	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
40	20230825	100613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	299286850	14075	23.01	21250	21350	21200	27850	15050	21450	21263.72	6.99	0	-6208	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8728	10.67	1.10	12	0.03	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
41	20230825	090611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	46494800	2186	3.57	21250	21350	21250	27850	15050	21450	21269.35	6.99	0	-1197	21650	21550	21400	21300	21150	21575	21325	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.01	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2855606	N	N	8413	N	N
42	20230824	160606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	0	3	0.00	1306482500	61103	92.38	21450	21500	21250	27850	15050	21450	21381.58	7.04	0	-31661	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8768	10.72	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8413	N	N
43	20230824	150605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	1157110250	54134	81.84	21450	21500	21250	27850	15050	21450	21374.93	7.04	0	-29691	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8728	10.67	1.10	12	0.13	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
44	20230824	140606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	1087491250	50878	76.92	21450	21500	21250	27850	15050	21450	21374.49	7.04	0	-27699	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8728	10.67	1.10	12	0.12	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
45	20230824	130612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-150	5	-0.70	948065900	44351	67.05	21450	21500	21250	27850	15050	21450	21376.43	7.04	0	-23428	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8707	10.64	1.10	12	0.11	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
46	20230824	120609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-100	5	-0.47	842754350	39416	59.59	21450	21500	21250	27850	15050	21450	21381.02	7.04	0	-20182	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8728	10.67	1.10	12	0.10	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
47	20230824	110609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-50	5	-0.23	490146600	22883	34.59	21450	21500	21350	27850	15050	21450	21419.68	7.04	0	-13550	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8748	10.69	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
48	20230824	100606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-50	5	-0.23	195189950	9110	13.77	21450	21500	21400	27850	15050	21450	21425.90	7.04	0	-4739	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8748	10.69	1.11	12	0.02	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
49	20230824	090609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	0	3	0.00	30575850	1425	2.15	21450	21500	21400	27850	15050	21450	21456.74	7.04	0	-928	21616	21532	21416	21332	21216	21575	21375	409	6400	1000	16300	50	1	40878588	8768	10.72	1.11	12	0.00	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.57	Y	069260	1000	408 억	2878166	N	N	8477	N	N
50	20230823	160604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-100	5	-0.46	1413157350	66099	135.03	21350	21500	21300	28000	15100	21550	21379.39	7.07	0	-16919	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8768	10.72	1.11	12	0.16	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	8477	N	N
51	20230823	150606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-150	5	-0.70	1334752750	62441	127.56	21350	21500	21300	28000	15100	21550	21376.22	7.07	0	-15976	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8748	10.69	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
52	20230823	140610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-200	5	-0.93	1002837250	46916	95.84	21350	21500	21300	28000	15100	21550	21375.17	7.07	0	-13853	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8728	10.67	1.10	12	0.11	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
53	20230823	130605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-150	5	-0.70	862086500	40333	82.39	21350	21500	21300	28000	15100	21550	21374.22	7.07	0	-12148	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8748	10.69	1.11	12	0.10	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
54	20230823	120609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21300	-250	5	-1.16	578178300	27029	55.22	21350	21500	21300	28000	15100	21550	21391.04	7.07	0	-8711	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8707	10.64	1.10	12	0.07	2001.00	19362.00	24200	20230419	-11.98	18600	20230103	14.52	24200	-11.98	20230419	18600	14.52	20230103	24200	-11.98	20230419	18600	14.52	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
55	20230823	110606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-150	5	-0.70	329887800	15410	31.48	21350	21500	21300	28000	15100	21550	21407.38	7.07	0	-3362	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8748	10.69	1.11	12	0.04	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
56	20230823	100605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-150	5	-0.70	207516000	9696	19.81	21350	21500	21300	28000	15100	21550	21402.23	7.07	0	-1927	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8748	10.69	1.11	12	0.02	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
57	20230823	090610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21350	-200	5	-0.93	46650250	2185	4.46	21350	21450	21300	28000	15100	21550	21350.23	7.07	0	-2	21816	21682	21466	21332	21116	21750	21400	409	6450	1000	16370	50	1	40878588	8728	10.67	1.10	12	0.01	2001.00	19362.00	24200	20230419	-11.78	18600	20230103	14.78	24200	-11.78	20230419	18600	14.78	20230103	24200	-11.78	20230419	18600	14.78	20230103	0.56	Y	069260	1000	408 억	2890140	N	N	3678	N	N
58	20230822	160602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	50	2	0.23	1038609100	48382	39.07	21400	21600	21250	27950	15050	21500	21466.56	7.09	0	-11881	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8809	10.77	1.11	12	0.12	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	3645	N	N
59	20230822	150603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-50	5	-0.23	913647650	42578	34.39	21400	21600	21250	27950	15050	21500	21458.09	7.09	0	-10459	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8768	10.72	1.11	12	0.10	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
60	20230822	140606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	50	2	0.23	749649650	34947	28.22	21400	21600	21250	27950	15050	21500	21450.87	7.09	0	-6800	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8809	10.77	1.11	12	0.09	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
61	20230822	130602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	50	2	0.23	603678550	28172	22.75	21400	21600	21250	27950	15050	21500	21428.00	7.09	0	-6909	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8809	10.77	1.11	12	0.07	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
62	20230822	120553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-50	5	-0.23	540961100	25256	20.40	21400	21550	21250	27950	15050	21500	21418.71	7.09	0	-6609	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8768	10.72	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
63	20230822	110601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	50	2	0.23	441791700	20645	16.67	21400	21550	21250	27950	15050	21500	21398.84	7.09	0	-5433	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8809	10.77	1.11	12	0.05	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
64	20230822	100557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-50	5	-0.23	247309900	11583	9.35	21400	21500	21250	27950	15050	21500	21349.47	7.09	0	-3436	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8768	10.72	1.11	12	0.03	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
65	20230822	090601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-100	5	-0.47	30660950	1431	1.16	21400	21500	21350	27950	15050	21500	21419.12	7.09	0	-776	22300	21900	21600	21200	20900	21750	21050	409	6450	1000	16340	50	1	40878588	8748	10.69	1.11	12	0.00	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.56	Y	069260	1000	408 억	2897564	N	N	10377	N	N
66	20230821	160559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-400	5	-1.83	2652857200	123342	194.34	21900	22000	21300	28450	15350	21900	21508.15	7.14	0	-20158	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8789	10.74	1.11	12	0.30	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	10377	N	N
67	20230821	150604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-350	5	-1.60	2460666750	114397	180.25	21900	22000	21300	28450	15350	21900	21509.89	7.14	0	-25331	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8809	10.77	1.11	12	0.28	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
68	20230821	140602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-450	5	-2.05	2134251750	99183	156.27	21900	22000	21300	28450	15350	21900	21518.32	7.14	0	-27168	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8768	10.72	1.11	12	0.24	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
69	20230821	130606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-500	5	-2.28	1874539350	87089	137.22	21900	22000	21300	28450	15350	21900	21524.41	7.14	0	-27806	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8748	10.69	1.11	12	0.21	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
70	20230821	120605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-450	5	-2.05	1621849600	75294	118.63	21900	22000	21300	28450	15350	21900	21540.22	7.14	0	-26155	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8768	10.72	1.11	12	0.18	2001.00	19362.00	24200	20230419	-11.36	18600	20230103	15.32	24200	-11.36	20230419	18600	15.32	20230103	24200	-11.36	20230419	18600	15.32	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
71	20230821	110600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21400	-500	5	-2.28	1314859300	60983	96.09	21900	22000	21300	28450	15350	21900	21561.08	7.14	0	-23671	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8748	10.69	1.11	12	0.15	2001.00	19362.00	24200	20230419	-11.57	18600	20230103	15.05	24200	-11.57	20230419	18600	15.05	20230103	24200	-11.57	20230419	18600	15.05	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
72	20230821	100600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-200	5	-0.91	296557750	13609	21.44	21900	22000	21650	28450	15350	21900	21791.30	7.14	0	-1389	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8871	10.84	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
73	20230821	090606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21950	50	2	0.23	50696500	2314	3.65	21900	22000	21850	28450	15350	21900	21908.60	7.14	0	-503	22233	22066	21783	21616	21333	22150	21700	409	6550	1000	16640	50	1	40878588	8973	10.97	1.13	12	0.01	2001.00	19362.00	24200	20230419	-9.30	18600	20230103	18.01	24200	-9.30	20230419	18600	18.01	20230103	24200	-9.30	20230419	18600	18.01	20230103	0.57	Y	069260	1000	408 억	2918912	N	N	9143	N	N
74	20230818	160601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	50	2	0.23	1373052800	63229	68.79	21500	21950	21500	28400	15300	21850	21715.49	7.14	0	-3982	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8952	10.94	1.13	12	0.15	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	9107	N	N
75	20230818	150554	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21700	-150	5	-0.69	1122868500	51775	56.33	21500	21950	21500	28400	15300	21850	21687.46	7.14	0	1144	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8871	10.84	1.12	12	0.13	2001.00	19362.00	24200	20230419	-10.33	18600	20230103	16.67	24200	-10.33	20230419	18600	16.67	20230103	24200	-10.33	20230419	18600	16.67	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
76	20230818	140600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	778706750	35924	39.09	21500	21950	21500	28400	15300	21850	21676.50	7.14	0	5988	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8891	10.87	1.12	12	0.09	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
77	20230818	130556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	598204600	27594	30.02	21500	21950	21500	28400	15300	21850	21678.79	7.14	0	5347	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8891	10.87	1.12	12	0.07	2001.00	19362.00	24200	20230419	-10.12	18600	20230103	16.94	24200	-10.12	20230419	18600	16.94	20230103	24200	-10.12	20230419	18600	16.94	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
78	20230818	120606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	509406800	23511	25.58	21500	21950	21500	28400	15300	21850	21666.74	7.14	0	3780	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8912	10.89	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
79	20230818	110559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	0	3	0.00	395878700	18299	19.91	21500	21850	21500	28400	15300	21850	21633.90	7.14	0	2866	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8932	10.92	1.13	12	0.04	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
80	20230818	100559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	272738850	12627	13.74	21500	21750	21500	28400	15300	21850	21599.66	7.14	0	1874	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8850	10.82	1.12	12	0.03	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
81	20230818	090601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	36123350	1678	1.83	21500	21650	21500	28400	15300	21850	21527.62	7.14	0	-28	22416	22132	21716	21432	21016	22275	21575	409	6550	1000	16600	50	1	40878588	8850	10.82	1.12	12	0.00	2001.00	19362.00	24200	20230419	-10.54	18600	20230103	16.40	24200	-10.54	20230419	18600	16.40	20230103	24200	-10.54	20230419	18600	16.40	20230103	0.57	Y	069260	1000	408 억	2918100	N	N	10652	N	N
82	20230817	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	1991593850	91796	106.59	21550	22000	21300	28300	15300	21800	21695.87	7.17	0	-17331	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.22	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	10652	N	N
83	20230817	150604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	1805790700	83300	96.73	21550	22000	21300	28300	15300	21800	21678.16	7.17	0	-15823	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.20	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
84	20230817	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	1402220950	64876	75.33	21550	21900	21300	28300	15300	21800	21613.86	7.17	0	-6380	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.16	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
85	20230817	130556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	1238712350	57376	66.62	21550	21900	21300	28300	15300	21800	21589.38	7.17	0	-4820	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
86	20230817	120559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	0	3	0.00	1111904100	51565	59.88	21550	21900	21300	28300	15300	21800	21563.16	7.17	0	-2821	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8912	10.89	1.13	12	0.13	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
87	20230817	110558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	50	2	0.23	877239800	40808	47.39	21550	21850	21300	28300	15300	21800	21496.76	7.17	0	1671	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8932	10.92	1.13	12	0.10	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
88	20230817	100556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-300	5	-1.38	525056800	24512	28.46	21550	21650	21300	28300	15300	21800	21420.40	7.17	0	-4487	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8789	10.74	1.11	12	0.06	2001.00	19362.00	24200	20230419	-11.16	18600	20230103	15.59	24200	-11.16	20230419	18600	15.59	20230103	24200	-11.16	20230419	18600	15.59	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
89	20230817	090556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21550	-250	5	-1.15	51494900	2386	2.77	21550	21650	21550	28300	15300	21800	21582.10	7.17	0	-535	22333	22066	21883	21616	21433	21975	21525	409	6500	1000	16560	50	1	40878588	8809	10.77	1.11	12	0.01	2001.00	19362.00	24200	20230419	-10.95	18600	20230103	15.86	24200	-10.95	20230419	18600	15.86	20230103	24200	-10.95	20230419	18600	15.86	20230103	0.57	Y	069260	1000	408 억	2930505	N	N	9364	N	N
90	20230816	160558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-450	5	-2.02	1881279900	86009	157.33	22050	22150	21700	28900	15600	22250	21873.35	7.17	0	-5107	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8912	10.89	1.13	12	0.21	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	9364	N	N
91	20230816	150558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-350	5	-1.57	1662914150	75987	138.99	22050	22150	21750	28900	15600	22250	21884.19	7.17	0	-5909	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8952	10.94	1.13	12	0.19	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
92	20230816	140557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22000	-250	5	-1.12	1393598800	63694	116.51	22050	22150	21750	28900	15600	22250	21879.59	7.17	0	-2020	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8993	10.99	1.14	12	0.16	2001.00	19362.00	24200	20230419	-9.09	18600	20230103	18.28	24200	-9.09	20230419	18600	18.28	20230103	24200	-9.09	20230419	18600	18.28	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
93	20230816	130557	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21850	-400	5	-1.80	1229175300	56203	102.81	22050	22150	21750	28900	15600	22250	21870.28	7.17	0	-1070	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8932	10.92	1.13	12	0.14	2001.00	19362.00	24200	20230419	-9.71	18600	20230103	17.47	24200	-9.71	20230419	18600	17.47	20230103	24200	-9.71	20230419	18600	17.47	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
94	20230816	120604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-450	5	-2.02	1150437150	52603	96.22	22050	22150	21750	28900	15600	22250	21870.18	7.17	0	-2152	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8912	10.89	1.13	12	0.13	2001.00	19362.00	24200	20230419	-9.92	18600	20230103	17.20	24200	-9.92	20230419	18600	17.20	20230103	24200	-9.92	20230419	18600	17.20	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
95	20230816	110600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-350	5	-1.57	720649750	32888	60.16	22050	22150	21750	28900	15600	22250	21912.24	7.17	0	-7154	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8952	10.94	1.13	12	0.08	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
96	20230816	100558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	21900	-350	5	-1.57	554699500	25290	46.26	22050	22150	21750	28900	15600	22250	21933.55	7.17	0	-4436	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	8952	10.94	1.13	12	0.06	2001.00	19362.00	24200	20230419	-9.50	18600	20230103	17.74	24200	-9.50	20230419	18600	17.74	20230103	24200	-9.50	20230419	18600	17.74	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
97	20230816	090556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-200	5	-0.90	62717850	2843	5.20	22050	22150	22000	28900	15600	22250	22060.45	7.17	0	-1331	22616	22432	22266	22082	21916	22350	22000	409	6650	1000	16910	50	1	40878588	9014	11.02	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.57	Y	069260	1000	408 억	2931683	N	N	7844	N	N
98	20230814	160552	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-200	5	-0.89	1218637550	54655	85.06	22450	22450	22100	29150	15750	22450	22296.86	7.20	0	-3651	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9095	11.12	1.15	12	0.13	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	7844	N	N
99	20230814	150549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-200	5	-0.89	1078293100	48354	75.25	22450	22450	22100	29150	15750	22450	22299.92	7.20	0	-3976	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9095	11.12	1.15	12	0.12	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
100	20230814	140550	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-300	5	-1.34	827194200	37075	57.70	22450	22450	22100	29150	15750	22450	22311.31	7.20	0	-8638	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9055	11.07	1.14	12	0.09	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
101	20230814	130547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	-200	5	-0.89	668671450	29926	46.57	22450	22450	22200	29150	15750	22450	22344.10	7.20	0	-7270	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9095	11.12	1.15	12	0.07	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
102	20230814	120548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-100	5	-0.45	564281900	25241	39.28	22450	22450	22250	29150	15750	22450	22355.70	7.20	0	-6620	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9136	11.17	1.15	12	0.06	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
103	20230814	110547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	0	3	0.00	396404050	17737	27.60	22450	22450	22250	29150	15750	22450	22348.89	7.20	0	-6173	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9177	11.22	1.16	12	0.04	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
104	20230814	100547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-100	5	-0.45	310778800	13912	21.65	22450	22450	22250	29150	15750	22450	22338.77	7.20	0	-5065	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9136	11.17	1.15	12	0.03	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
105	20230814	090546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-150	5	-0.67	29569850	1320	2.05	22450	22450	22300	29150	15750	22450	22400.77	7.20	0	128	22816	22632	22416	22232	22016	22725	22325	409	6700	1000	17060	50	1	40878588	9116	11.14	1.15	12	0.00	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.58	Y	069260	1000	408 억	2943443	N	N	1942	N	N
106	20230811	160546	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	50	2	0.22	1429691850	63756	61.12	22250	22600	22200	29100	15700	22400	22424.43	7.18	0	8186	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9177	11.22	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1942	N	N
107	20230811	150543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	50	2	0.22	1311607200	58493	56.08	22250	22600	22200	29100	15700	22400	22423.32	7.18	0	7475	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9177	11.22	1.16	12	0.14	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
108	20230811	140544	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	0	3	0.00	967732100	43088	41.31	22250	22600	22200	29100	15700	22400	22459.44	7.18	0	7094	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9157	11.19	1.16	12	0.11	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
109	20230811	130541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	200	2	0.89	725490650	32295	30.96	22250	22600	22200	29100	15700	22400	22464.49	7.18	0	7000	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9239	11.29	1.17	12	0.08	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
110	20230811	120539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	150	2	0.67	604862350	26952	25.84	22250	22600	22200	29100	15700	22400	22442.21	7.18	0	6368	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9218	11.27	1.16	12	0.07	2001.00	19362.00	24200	20230419	-6.82	18600	20230103	21.24	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18600	21.24	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
111	20230811	110538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	50	2	0.22	348291500	15551	14.91	22250	22550	22200	29100	15700	22400	22396.73	7.18	0	2798	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9177	11.22	1.16	12	0.04	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
112	20230811	100536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-50	5	-0.22	214000500	9562	9.17	22250	22550	22200	29100	15700	22400	22380.30	7.18	0	1642	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9136	11.17	1.15	12	0.02	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
113	20230811	090542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22450	50	2	0.22	16276550	730	0.70	22250	22450	22250	29100	15700	22400	22296.22	7.18	0	-262	22733	22566	22283	22116	21833	22650	22200	409	6700	1000	17020	50	1	40878588	9177	11.22	1.16	12	0.00	2001.00	19362.00	24200	20230419	-7.23	18600	20230103	20.70	24200	-7.23	20230419	18600	20.70	20230103	24200	-7.23	20230419	18600	20.70	20230103	0.59	Y	069260	1000	408 억	2933947	N	N	1356	N	N
114	20230810	160539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	50	2	0.22	2304053650	103767	71.58	22300	22450	22000	29050	15650	22350	22203.88	7.13	0	22860	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9157	11.19	1.16	12	0.25	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	1356	N	N
115	20230810	150536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	0	3	0.00	2029035300	91447	63.08	22300	22450	22000	29050	15650	22350	22187.92	7.13	0	17890	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9136	11.17	1.15	12	0.22	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
116	20230810	140535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-50	5	-0.22	1733521100	78205	53.94	22300	22450	22000	29050	15650	22350	22166.14	7.13	0	12417	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9116	11.14	1.15	12	0.19	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
117	20230810	130531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-50	5	-0.22	1395404900	63056	43.49	22300	22350	22000	29050	15650	22350	22129.26	7.13	0	9040	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9116	11.14	1.15	12	0.15	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
118	20230810	120538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-200	5	-0.89	1112547200	50302	34.70	22300	22350	22000	29050	15650	22350	22116.89	7.13	0	2258	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9055	11.07	1.14	12	0.12	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
119	20230810	110539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-250	5	-1.12	785630050	35500	24.49	22300	22350	22000	29050	15650	22350	22129.80	7.13	0	717	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9034	11.04	1.14	12	0.09	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
120	20230810	100537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22050	-300	5	-1.34	485547500	21908	15.11	22300	22350	22050	29050	15650	22350	22162.17	7.13	0	1797	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9014	11.02	1.14	12	0.05	2001.00	19362.00	24200	20230419	-8.88	18600	20230103	18.55	24200	-8.88	20230419	18600	18.55	20230103	24200	-8.88	20230419	18600	18.55	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
121	20230810	090543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22300	-50	5	-0.22	61788100	2775	1.91	22300	22350	22200	29050	15650	22350	22262.84	7.13	0	927	23050	22700	22500	22150	21950	22600	22050	409	6700	1000	16980	50	1	40878588	9116	11.14	1.15	12	0.01	2001.00	19362.00	24200	20230419	-7.85	18600	20230103	19.89	24200	-7.85	20230419	18600	19.89	20230103	24200	-7.85	20230419	18600	19.89	20230103	0.58	Y	069260	1000	408 억	2912640	N	N	6682	N	N
122	20230809	160536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-600	5	-2.61	3257884850	144869	136.12	22700	22850	22300	29800	16100	22950	22488.70	7.17	0	-29255	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9136	11.17	1.15	12	0.35	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6682	N	N
123	20230809	150529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22350	-600	5	-2.61	3028546150	134610	126.48	22700	22850	22300	29800	16100	22950	22498.66	7.17	0	-28073	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9136	11.17	1.15	12	0.33	2001.00	19362.00	24200	20230419	-7.64	18600	20230103	20.16	24200	-7.64	20230419	18600	20.16	20230103	24200	-7.64	20230419	18600	20.16	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
124	20230809	140530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-550	5	-2.40	2396156950	106402	99.97	22700	22850	22300	29800	16100	22950	22519.84	7.17	0	-25774	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9157	11.19	1.16	12	0.26	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
125	20230809	130541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22400	-550	5	-2.40	1758952600	77872	73.17	22700	22850	22350	29800	16100	22950	22587.73	7.17	0	-19638	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9157	11.19	1.16	12	0.19	2001.00	19362.00	24200	20230419	-7.44	18600	20230103	20.43	24200	-7.44	20230419	18600	20.43	20230103	24200	-7.44	20230419	18600	20.43	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
126	20230809	120537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22500	-450	5	-1.96	1443243600	63809	59.95	22700	22850	22450	29800	16100	22950	22618.17	7.17	0	-16656	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9198	11.24	1.16	12	0.16	2001.00	19362.00	24200	20230419	-7.02	18600	20230103	20.97	24200	-7.02	20230419	18600	20.97	20230103	24200	-7.02	20230419	18600	20.97	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
127	20230809	110537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	-400	5	-1.74	966268200	42620	40.05	22700	22850	22550	29800	16100	22950	22671.70	7.17	0	-9085	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9218	11.27	1.16	12	0.10	2001.00	19362.00	24200	20230419	-6.82	18600	20230103	21.24	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18600	21.24	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
128	20230809	100529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22750	-200	5	-0.87	638084650	28119	26.42	22700	22850	22600	29800	16100	22950	22692.28	7.17	0	-2260	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9300	11.37	1.17	12	0.07	2001.00	19362.00	24200	20230419	-5.99	18600	20230103	22.31	24200	-5.99	20230419	18600	22.31	20230103	24200	-5.99	20230419	18600	22.31	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
129	20230809	090531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-300	5	-1.31	296576500	13069	12.28	22700	22850	22600	29800	16100	22950	22693.09	7.17	0	1848	23250	23100	22950	22800	22650	23025	22725	409	6850	1000	17440	50	1	40878588	9259	11.32	1.17	12	0.03	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.58	Y	069260	1000	408 억	2932624	N	N	6111	N	N
130	20230808	160542	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	150	2	0.66	2430775850	106018	106.06	23000	23100	22800	29600	16000	22800	22927.80	7.19	33	-11861	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9382	11.47	1.19	12	0.26	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6111	N	N
131	20230808	150534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	150	2	0.66	2164494850	94404	94.44	23000	23100	22800	29600	16000	22800	22928.00	7.19	33	-9255	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9382	11.47	1.19	12	0.23	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
132	20230808	140531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	100	2	0.44	1489681650	65031	65.06	23000	23100	22800	29600	16000	22800	22907.25	7.19	33	-555	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9361	11.44	1.18	12	0.16	2001.00	19362.00	24200	20230419	-5.37	18600	20230103	23.12	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18600	23.12	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
133	20230808	130525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	150	2	0.66	1241539950	54211	54.23	23000	23100	22800	29600	16000	22800	22901.99	7.19	33	1751	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9382	11.47	1.19	12	0.13	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
134	20230808	120531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	100	2	0.44	1087626600	47491	47.51	23000	23100	22800	29600	16000	22800	22901.74	7.19	33	1785	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9361	11.44	1.18	12	0.12	2001.00	19362.00	24200	20230419	-5.37	18600	20230103	23.12	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18600	23.12	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
135	20230808	110525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	50	2	0.22	858497100	37481	37.50	23000	23100	22800	29600	16000	22800	22904.86	7.19	33	2512	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9341	11.42	1.18	12	0.09	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
136	20230808	100533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	150	2	0.66	577805100	25194	25.20	23000	23100	22800	29600	16000	22800	22934.23	7.19	33	5007	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9382	11.47	1.19	12	0.06	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
137	20230808	090533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	200	2	0.88	53850100	2339	2.34	23000	23100	22950	29600	16000	22800	23022.70	7.19	33	767	23300	23050	22750	22500	22200	23175	22625	409	6800	1000	17320	50	1	40878588	9402	11.49	1.19	12	0.01	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.57	Y	069260	1000	408 억	2937691	N	N	6135	N	N
138	20230807	160530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	150	2	0.66	2265124900	99281	90.61	22550	23000	22450	29400	15900	22650	22815.41	7.18	0	-980	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9320	11.39	1.18	12	0.24	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	6126	N	N
139	20230807	150529	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	300	2	1.32	2019702250	88541	80.81	22550	23000	22450	29400	15900	22650	22810.93	7.18	0	-430	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9382	11.47	1.19	12	0.22	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
140	20230807	140532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	150	2	0.66	1716881400	75331	68.75	22550	22950	22450	29400	15900	22650	22791.17	7.18	0	2806	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9320	11.39	1.18	12	0.18	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
141	20230807	130527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	300	2	1.32	1467991800	64444	58.82	22550	22950	22450	29400	15900	22650	22779.34	7.18	0	4365	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9382	11.47	1.19	12	0.16	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
142	20230807	120526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	300	2	1.32	1187230550	52158	47.60	22550	22950	22450	29400	15900	22650	22762.19	7.18	0	1922	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9382	11.47	1.19	12	0.13	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
143	20230807	110522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22900	250	2	1.10	849251600	37405	34.14	22550	22950	22450	29400	15900	22650	22704.23	7.18	0	-2961	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9361	11.44	1.18	12	0.09	2001.00	19362.00	24200	20230419	-5.37	18600	20230103	23.12	24200	-5.37	20230419	18600	23.12	20230103	24200	-5.37	20230419	18600	23.12	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
144	20230807	100528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	0	3	0.00	384500850	17009	15.52	22550	22750	22450	29400	15900	22650	22605.73	7.18	0	-4767	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9259	11.32	1.17	12	0.04	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
145	20230807	090527	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-50	5	-0.22	57963500	2575	2.35	22550	22600	22450	29400	15900	22650	22510.10	7.18	0	29	23150	22900	22700	22450	22250	22800	22350	409	6750	1000	17210	50	1	40878588	9239	11.29	1.17	12	0.01	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.57	Y	069260	1000	408 억	2934970	N	N	4540	N	N
146	20230804	160522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	2471927250	109191	63.37	22900	22950	22500	29700	16000	22850	22638.49	7.21	0	-30529	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.27	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	4534	N	N
147	20230804	150524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-250	5	-1.09	2282036450	100806	58.50	22900	22950	22500	29700	16000	22850	22637.90	7.21	0	-28963	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9239	11.29	1.17	12	0.25	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
148	20230804	140531	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	1923940550	84984	49.32	22900	22950	22500	29700	16000	22850	22638.85	7.21	0	-27758	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.21	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
149	20230804	130522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-250	5	-1.09	1694079700	74831	43.43	22900	22950	22500	29700	16000	22850	22638.74	7.21	0	-24703	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9239	11.29	1.17	12	0.18	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
150	20230804	120521	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-250	5	-1.09	1574612600	69551	40.36	22900	22950	22500	29700	16000	22850	22639.68	7.21	0	-21702	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9239	11.29	1.17	12	0.17	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
151	20230804	110525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22600	-250	5	-1.09	1324027800	58454	33.92	22900	22950	22500	29700	16000	22850	22650.76	7.21	0	-16981	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9239	11.29	1.17	12	0.14	2001.00	19362.00	24200	20230419	-6.61	18600	20230103	21.51	24200	-6.61	20230419	18600	21.51	20230103	24200	-6.61	20230419	18600	21.51	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
152	20230804	100518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	-200	5	-0.88	695953400	30638	17.78	22900	22950	22600	29700	16000	22850	22715.36	7.21	0	-8333	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9259	11.32	1.17	12	0.07	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
153	20230804	090518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	0	3	0.00	139949650	6125	3.55	22900	22950	22750	29700	16000	22850	22848.92	7.21	0	-1909	23550	23200	22900	22550	22250	23050	22400	409	6850	1000	17360	50	1	40878588	9341	11.42	1.18	12	0.01	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.58	Y	069260	1000	408 억	2946462	N	N	8301	N	N
154	20230803	160519	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	0	3	0.00	3927648150	171398	55.82	23250	23250	22600	29700	16000	22850	22915.63	7.28	204	-37942	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9341	11.42	1.18	12	0.42	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	8301	N	N
155	20230803	150522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22700	-150	5	-0.66	3663347750	159828	52.05	23250	23250	22600	29700	16000	22850	22920.56	7.28	204	-38677	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9279	11.34	1.17	12	0.39	2001.00	19362.00	24200	20230419	-6.20	18600	20230103	22.04	24200	-6.20	20230419	18600	22.04	20230103	24200	-6.20	20230419	18600	22.04	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
156	20230803	140517	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	0	3	0.00	3317704800	144671	47.11	23250	23250	22600	29700	16000	22850	22932.76	7.28	204	-39516	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9341	11.42	1.18	12	0.35	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
157	20230803	130520	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22950	100	2	0.44	2963093400	129217	42.08	23250	23250	22600	29700	16000	22850	22931.14	7.28	204	-35458	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9382	11.47	1.19	12	0.32	2001.00	19362.00	24200	20230419	-5.17	18600	20230103	23.39	24200	-5.17	20230419	18600	23.39	20230103	24200	-5.17	20230419	18600	23.39	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
158	20230803	120522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-50	5	-0.22	2721540750	118658	38.64	23250	23250	22600	29700	16000	22850	22936.01	7.28	204	-33900	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9320	11.39	1.18	12	0.29	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
159	20230803	110516	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22800	-50	5	-0.22	2386675000	103948	33.85	23250	23250	22600	29700	16000	22850	22960.28	7.28	204	-25682	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9320	11.39	1.18	12	0.25	2001.00	19362.00	24200	20230419	-5.79	18600	20230103	22.58	24200	-5.79	20230419	18600	22.58	20230103	24200	-5.79	20230419	18600	22.58	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
160	20230803	100515	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23150	300	2	1.31	1859155900	80870	26.34	23250	23250	22600	29700	16000	22850	22989.44	7.28	204	-26639	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9463	11.57	1.20	12	0.20	2001.00	19362.00	24200	20230419	-4.34	18600	20230103	24.46	24200	-4.34	20230419	18600	24.46	20230103	24200	-4.34	20230419	18600	24.46	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
161	20230803	090514	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23050	200	2	0.88	634449050	27408	8.93	23250	23250	23000	29700	16000	22850	23148.32	7.28	204	-13759	23783	23316	22833	22366	21883	23550	22600	409	6850	1000	17360	50	1	40878588	9423	11.52	1.19	12	0.07	2001.00	19362.00	24200	20230419	-4.75	18600	20230103	23.92	24200	-4.75	20230419	18600	23.92	20230103	24200	-4.75	20230419	18600	23.92	20230103	0.58	Y	069260	1000	408 억	2977764	N	N	3940	N	N
162	20230802	160518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22850	650	2	2.93	6988743000	305049	393.27	22750	23300	22350	28850	15550	22200	22910.24	7.10	1632	60185	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9341	11.42	1.18	12	0.75	2001.00	19362.00	24200	20230419	-5.58	18600	20230103	22.85	24200	-5.58	20230419	18600	22.85	20230103	24200	-5.58	20230419	18600	22.85	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	3940	N	N
163	20230802	150525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22650	450	2	2.03	6678305500	291422	375.70	22750	23300	22350	28850	15550	22200	22916.27	7.10	1632	54722	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9259	11.32	1.17	12	0.71	2001.00	19362.00	24200	20230419	-6.40	18600	20230103	21.77	24200	-6.40	20230419	18600	21.77	20230103	24200	-6.40	20230419	18600	21.77	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
164	20230802	140519	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	800	2	3.60	5766672000	251445	324.16	22750	23300	22350	28850	15550	22200	22934.13	7.10	1632	48455	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9402	11.49	1.19	12	0.62	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
165	20230802	130517	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23050	850	2	3.83	4776817550	208526	268.83	22750	23300	22350	28850	15550	22200	22907.54	7.10	1632	49470	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9423	11.52	1.19	12	0.51	2001.00	19362.00	24200	20230419	-4.75	18600	20230103	23.92	24200	-4.75	20230419	18600	23.92	20230103	24200	-4.75	20230419	18600	23.92	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
166	20230802	120513	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	800	2	3.60	4243055800	185373	238.98	22750	23300	22350	28850	15550	22200	22889.29	7.10	1632	45899	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9402	11.49	1.19	12	0.45	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
167	20230802	110512	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23000	800	2	3.60	3727166500	162947	210.07	22750	23300	22350	28850	15550	22200	22873.49	7.10	1632	46017	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9402	11.49	1.19	12	0.40	2001.00	19362.00	24200	20230419	-4.96	18600	20230103	23.66	24200	-4.96	20230419	18600	23.66	20230103	24200	-4.96	20230419	18600	23.66	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
168	20230802	100514	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	23200	1000	2	4.50	2312942350	101717	131.13	22750	23200	22350	28850	15550	22200	22738.99	7.10	1632	21679	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9484	11.59	1.20	12	0.25	2001.00	19362.00	24200	20230419	-4.13	18600	20230103	24.73	24200	-4.13	20230419	18600	24.73	20230103	24200	-4.13	20230419	18600	24.73	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
169	20230802	090514	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22550	350	2	1.58	557963450	24539	31.64	22750	22900	22500	28850	15550	22200	22737.82	7.10	1632	-6050	22733	22466	22233	21966	21733	22600	22100	409	6650	1000	16870	50	1	40878588	9218	11.27	1.16	12	0.06	2001.00	19362.00	24200	20230419	-6.82	18600	20230103	21.24	24200	-6.82	20230419	18600	21.24	20230103	24200	-6.82	20230419	18600	21.24	20230103	0.60	Y	069260	1000	408 억	2904281	N	N	863	N	N
170	20230801	160515	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	0	3	0.00	1693846100	76268	44.64	22100	22500	22000	28850	15550	22200	22209.25	7.09	0	7267	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9075	11.09	1.15	12	0.19	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	863	N	N
171	20230801	150511	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22150	-50	5	-0.23	1475600900	66441	38.89	22100	22500	22000	28850	15550	22200	22209.19	7.09	0	7452	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9055	11.07	1.14	12	0.16	2001.00	19362.00	24200	20230419	-8.47	18600	20230103	19.09	24200	-8.47	20230419	18600	19.09	20230103	24200	-8.47	20230419	18600	19.09	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N
172	20230801	140522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	0	3	0.00	1356339750	61060	35.74	22100	22500	22000	28850	15550	22200	22213.23	7.09	0	5027	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9075	11.09	1.15	12	0.15	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N
173	20230801	130510	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22200	0	3	0.00	1214561800	54658	31.99	22100	22500	22000	28850	15550	22200	22221.12	7.09	0	5509	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9075	11.09	1.15	12	0.13	2001.00	19362.00	24200	20230419	-8.26	18600	20230103	19.35	24200	-8.26	20230419	18600	19.35	20230103	24200	-8.26	20230419	18600	19.35	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N
174	20230801	120510	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	50	2	0.23	807024450	36256	21.22	22100	22500	22050	28850	15550	22200	22259.06	7.09	0	889	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9095	11.12	1.15	12	0.09	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N
175	20230801	110509	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	50	2	0.23	659061600	29597	17.32	22100	22500	22050	28850	15550	22200	22267.85	7.09	0	2118	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9095	11.12	1.15	12	0.07	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N
176	20230801	100513	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22250	50	2	0.23	430926000	19349	11.32	22100	22500	22050	28850	15550	22200	22271.23	7.09	0	-1257	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9095	11.12	1.15	12	0.05	2001.00	19362.00	24200	20230419	-8.06	18600	20230103	19.62	24200	-8.06	20230419	18600	19.62	20230103	24200	-8.06	20230419	18600	19.62	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N
177	20230801	090507	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	22100	-100	5	-0.45	63299300	2865	1.68	22100	22400	22050	28850	15550	22200	22094.00	7.09	0	1103	23266	22732	22266	21732	21266	23000	22000	409	6650	1000	16870	50	1	40878588	9034	11.04	1.14	12	0.01	2001.00	19362.00	24200	20230419	-8.68	18600	20230103	18.82	24200	-8.68	20230419	18600	18.82	20230103	24200	-8.68	20230419	18600	18.82	20230103	0.60	Y	069260	1000	408 억	2898037	N	N	9318	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History