KissMeData/090430/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

83 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	160722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	700	2	0.53	25329121500	189448	56.21	133200	134500	132100	173100	93300	133200	133699.54	24.81	0	11527	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78322	68.77	1.92	12	0.32	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	0.36	Y	090430	500	292 억	14512674	N	N	39297	N	N
3	20230831	150911	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	800	2	0.60	16930394900	126723	37.60	133200	134500	132100	173100	93300	133200	133601.63	24.81	0	16143	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78380	68.82	1.92	12	0.22	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	0.36	Y	090430	500	292 억	14512674	N	N	56393	N	N
4	20230831	141004	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134200	1000	2	0.75	14628415700	109541	32.50	133200	134500	132100	173100	93300	133200	133542.87	24.81	0	15726	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78497	68.93	1.93	12	0.19	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	14512674	N	N	56393	N	N
5	20230831	130936	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133400	200	2	0.15	12378510000	92718	27.51	133200	134500	132100	173100	93300	133200	133507.12	24.81	0	14996	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78029	68.52	1.92	12	0.16	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	14512674	N	N	56393	N	N
6	20230831	120958	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133300	100	2	0.08	9759106500	73071	21.68	133200	134500	132100	173100	93300	133200	133556.55	24.81	0	17456	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	77971	68.46	1.91	12	0.12	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	0.36	Y	090430	500	292 억	14512674	N	N	56393	N	N
7	20230831	111355	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133400	200	2	0.15	8498821700	63621	18.88	133200	134500	132100	173100	93300	133200	133585.23	24.81	0	15411	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78029	68.52	1.92	12	0.11	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	14512674	N	N	56393	N	N
8	20230831	101045	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133800	600	2	0.45	5446410300	40805	12.11	133200	134500	132100	173100	93300	133200	133474.17	24.81	0	10068	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78263	68.72	1.92	12	0.07	1947.00	69619.00	155800	20230210	-14.12	86800	20221028	54.15	155800	-14.12	20230210	93900	42.49	20230707	155800	-14.12	20230210	86800	54.15	20221028	0.36	Y	090430	500	292 억	14512674	N	N	56393	N	N
9	20230831	090916	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	700	2	0.53	1876218100	14069	4.17	133200	134100	132100	173100	93300	133200	133358.44	24.81	0	4279	137666	135432	134066	131832	130466	134750	131150	292	39900	500	98560	100	1	58492759	78322	68.77	1.92	12	0.02	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	0.36	Y	090430	500	292 억	14512674	N	N	56393	N	N
10	20230830	160724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133200	2000	2	1.52	45143564900	336043	174.05	133900	136300	132700	170500	91900	131200	134339.29	24.83	0	6122	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	77912	68.41	1.91	12	0.57	1947.00	69619.00	155800	20230210	-14.51	86800	20221028	53.46	155800	-14.51	20230210	93900	41.85	20230707	155800	-14.51	20230210	86800	53.46	20221028	0.37	Y	090430	500	292 억	14522412	N	N	56392	N	N
11	20230830	150852	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133000	1800	2	1.37	43381048200	322804	167.19	133900	136300	132700	170500	91900	131200	134388.24	24.83	0	4443	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	77795	68.31	1.91	12	0.55	1947.00	69619.00	155800	20230210	-14.63	86800	20221028	53.23	155800	-14.63	20230210	93900	41.64	20230707	155800	-14.63	20230210	86800	53.23	20221028	0.37	Y	090430	500	292 억	14522412	N	N	43643	N	N
12	20230830	140934	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	2700	2	2.06	38702594100	287777	149.05	133900	136300	132700	170500	91900	131200	134488.19	24.83	0	12496	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	78322	68.77	1.92	12	0.49	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	14522412	N	N	43643	N	N
13	20230830	130923	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133800	2600	2	1.98	34250567400	254520	131.83	133900	136300	132700	170500	91900	131200	134569.31	24.83	0	14707	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	78263	68.72	1.92	12	0.44	1947.00	69619.00	155800	20230210	-14.12	86800	20221028	54.15	155800	-14.12	20230210	93900	42.49	20230707	155800	-14.12	20230210	86800	54.15	20221028	0.37	Y	090430	500	292 억	14522412	N	N	43643	N	N
14	20230830	120935	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133300	2100	2	1.60	31763402300	235897	122.18	133900	136300	132700	170500	91900	131200	134649.51	24.83	0	17539	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	77971	68.46	1.91	12	0.40	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	14522412	N	N	43643	N	N
15	20230830	111344	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134800	3600	2	2.74	28448980200	211064	109.32	133900	136300	132700	170500	91900	131200	134788.47	24.83	0	21951	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	78848	69.23	1.94	12	0.36	1947.00	69619.00	155800	20230210	-13.48	86800	20221028	55.30	155800	-13.48	20230210	93900	43.56	20230707	155800	-13.48	20230210	86800	55.30	20221028	0.37	Y	090430	500	292 억	14522412	N	N	43643	N	N
16	20230830	101000	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134200	3000	2	2.29	22006627000	163250	84.55	133900	136300	132700	170500	91900	131200	134803.32	24.83	0	22953	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	78497	68.93	1.93	12	0.28	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	0.37	Y	090430	500	292 억	14522412	N	N	43643	N	N
17	20230830	090901	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135200	4000	2	3.05	6080573800	45114	23.37	133900	135800	132900	170500	91900	131200	134782.73	24.83	0	19743	134400	132800	131400	129800	128400	132100	129100	292	39300	500	97080	100	1	58492759	79082	69.44	1.94	12	0.08	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	14522412	N	N	43643	N	N
18	20230829	160720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131200	-300	5	-0.23	25080135300	190859	43.29	132700	133000	130000	170900	92100	131500	131406.65	24.87	0	-23330	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	76742	67.39	1.88	12	0.33	1947.00	69619.00	155800	20230210	-15.79	86800	20221028	51.15	155800	-15.79	20230210	93900	39.72	20230707	155800	-15.79	20230210	86800	51.15	20221028	0.37	Y	090430	500	292 억	14545054	N	N	43634	N	N
19	20230829	150857	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	0	3	0.00	23744882500	180689	40.99	132700	133000	130000	170900	92100	131500	131412.99	24.87	0	-20131	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	76918	67.54	1.89	12	0.31	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	0.37	Y	090430	500	292 억	14545054	N	N	74750	N	N
20	20230829	141002	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	200	2	0.15	20850068100	158660	35.99	132700	133000	130000	170900	92100	131500	131413.51	24.87	0	-12589	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	77035	67.64	1.89	12	0.27	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	0.37	Y	090430	500	292 억	14545054	N	N	74750	N	N
21	20230829	130920	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131300	-200	5	-0.15	17661299000	134447	30.50	132700	133000	130000	170900	92100	131500	131362.54	24.87	0	-8613	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	76801	67.44	1.89	12	0.23	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	0.37	Y	090430	500	292 억	14545054	N	N	74750	N	N
22	20230829	120950	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131900	400	2	0.30	15606613900	118876	26.97	132700	133000	130000	170900	92100	131500	131284.82	24.87	0	-7455	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	77152	67.75	1.89	12	0.20	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	0.37	Y	090430	500	292 억	14545054	N	N	74750	N	N
23	20230829	111606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	500	2	0.38	13446921500	102495	23.25	132700	133000	130000	170900	92100	131500	131195.88	24.87	0	-5350	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	77210	67.80	1.90	12	0.18	1947.00	69619.00	155800	20230210	-15.28	86800	20221028	52.07	155800	-15.28	20230210	93900	40.58	20230707	155800	-15.28	20230210	86800	52.07	20221028	0.37	Y	090430	500	292 억	14545054	N	N	74750	N	N
24	20230829	101038	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-1000	5	-0.76	8214689100	62736	14.23	132700	133000	130000	170900	92100	131500	130940.59	24.87	0	-5017	136033	133766	132233	129966	128433	134900	131100	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	14545054	N	N	74750	N	N
25	20230829	090706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	200	2	0.15	1741915200	13233	3.00	132700	133000	130400	170900	92100	131500	131634.19	24.87	0	-1197	136033	133766	132233	129966	128433	134900	131100	292	39400	500	97310	100	1	58492759	77035	67.64	1.89	12	0.02	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	0.37	Y	090430	500	292 억	14545054	N	N	74750	N	N
26	20230828	160700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	4200	2	3.30	58347435300	439818	164.14	131000	134500	130700	165400	89200	127300	132663.07	24.94	0	15852	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	76918	67.54	1.89	12	0.75	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	0.37	Y	090430	500	292 억	14586732	N	N	74750	N	N
27	20230828	150708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	4200	2	3.30	55946197900	421533	157.31	131000	134500	130700	165400	89200	127300	132720.80	24.94	0	16603	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	76918	67.54	1.89	12	0.72	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	0.37	Y	090430	500	292 억	14586732	N	N	39573	N	N
28	20230828	140708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	4300	2	3.38	49501698700	372503	139.02	131000	134500	130700	165400	89200	127300	132889.40	24.94	0	10815	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	76976	67.59	1.89	12	0.64	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	14586732	N	N	39573	N	N
29	20230828	130713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132900	5600	2	4.40	41846549500	314481	117.36	131000	134500	130700	165400	89200	127300	133065.43	24.94	0	4084	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	77737	68.26	1.91	12	0.54	1947.00	69619.00	155800	20230210	-14.70	86800	20221028	53.11	155800	-14.70	20230210	93900	41.53	20230707	155800	-14.70	20230210	86800	53.11	20221028	0.37	Y	090430	500	292 억	14586732	N	N	39573	N	N
30	20230828	120706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133800	6500	2	5.11	37607145500	282743	105.52	131000	134500	130700	165400	89200	127300	133008.23	24.94	0	9924	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	78263	68.72	1.92	12	0.48	1947.00	69619.00	155800	20230210	-14.12	86800	20221028	54.15	155800	-14.12	20230210	93900	42.49	20230707	155800	-14.12	20230210	86800	54.15	20221028	0.37	Y	090430	500	292 억	14586732	N	N	39573	N	N
31	20230828	110701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133100	5800	2	4.56	32694545600	245912	91.77	131000	134500	130700	165400	89200	127300	132952.22	24.94	0	15647	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	77854	68.36	1.91	12	0.42	1947.00	69619.00	155800	20230210	-14.57	86800	20221028	53.34	155800	-14.57	20230210	93900	41.75	20230707	155800	-14.57	20230210	86800	53.34	20221028	0.37	Y	090430	500	292 억	14586732	N	N	39573	N	N
32	20230828	100656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132400	5100	2	4.01	22997816700	173250	64.66	131000	133800	130700	165400	89200	127300	132743.53	24.94	0	5802	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	77444	68.00	1.90	12	0.30	1947.00	69619.00	155800	20230210	-15.02	86800	20221028	52.53	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	86800	52.53	20221028	0.37	Y	090430	500	292 억	14586732	N	N	39573	N	N
33	20230828	090707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132400	5100	2	4.01	7874811900	59449	22.19	131000	133800	130700	165400	89200	127300	132463.32	24.94	0	6952	132766	130032	126466	123732	120166	131400	125100	292	38100	500	94200	100	1	58492759	77444	68.00	1.90	12	0.10	1947.00	69619.00	155800	20230210	-15.02	86800	20221028	52.53	155800	-15.02	20230210	93900	41.00	20230707	155800	-15.02	20230210	86800	52.53	20221028	0.37	Y	090430	500	292 억	14586732	N	N	39573	N	N
34	20230825	160704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	3200	2	2.58	33955620100	267123	92.16	123000	129200	122900	161300	86900	124100	127115.82	25.04	0	-35102	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74461	65.38	1.83	12	0.46	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	0.39	Y	090430	500	292 억	14644201	N	N	39573	N	N
35	20230825	150705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	3400	2	2.74	32124234400	252747	87.20	123000	129200	122900	161300	86900	124100	127100.36	25.04	0	-31020	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74578	65.49	1.83	12	0.43	1947.00	69619.00	155800	20230210	-18.16	86800	20221028	46.89	155800	-18.16	20230210	93900	35.78	20230707	155800	-18.16	20230210	86800	46.89	20221028	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
36	20230825	140703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	2900	2	2.34	29124320700	229189	79.07	123000	129200	122900	161300	86900	124100	127075.56	25.04	0	-18643	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74286	65.23	1.82	12	0.39	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	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
37	20230825	130701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126700	2600	2	2.10	26671396800	209862	72.40	123000	129200	122900	161300	86900	124100	127090.17	25.04	0	-7623	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74110	65.07	1.82	12	0.36	1947.00	69619.00	155800	20230210	-18.68	86800	20221028	45.97	155800	-18.68	20230210	93900	34.93	20230707	155800	-18.68	20230210	86800	45.97	20221028	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
38	20230825	120701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	2800	2	2.26	24165548600	190113	65.59	123000	129200	122900	161300	86900	124100	127111.50	25.04	0	881	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74227	65.18	1.82	12	0.33	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	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
39	20230825	110703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127600	3500	2	2.82	17093084800	134951	46.56	123000	128600	122900	161300	86900	124100	126661.42	25.04	0	4740	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74637	65.54	1.83	12	0.23	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	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
40	20230825	100704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	2700	2	2.18	10879636200	86213	29.74	123000	127500	122900	161300	86900	124100	126194.85	25.04	0	-162	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	74169	65.13	1.82	12	0.15	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	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
41	20230825	090701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	1700	2	1.37	2928151300	23428	8.08	123000	126700	122900	161300	86900	124100	124985.12	25.04	0	5557	127700	125900	122700	120900	117700	126800	121800	292	37200	500	91830	100	1	58492759	73584	64.61	1.81	12	0.04	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	0.39	Y	090430	500	292 억	14644201	N	N	30152	N	N
42	20230824	160657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	2000	2	1.64	32325231500	264203	116.63	122200	124500	119500	158700	85500	122100	122348.61	25.20	0	-22291	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	72590	63.74	1.78	12	0.45	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	0.39	Y	090430	500	292 억	14740186	N	N	30152	N	N
43	20230824	150656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124200	2100	2	1.72	29599785100	242258	106.95	122200	124400	119500	158700	85500	122100	122182.90	25.20	0	-18271	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	72648	63.79	1.78	12	0.41	1947.00	69619.00	155800	20230210	-20.28	86800	20221028	43.09	155800	-20.28	20230210	93900	32.27	20230707	155800	-20.28	20230210	86800	43.09	20221028	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
44	20230824	140657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123500	1400	2	1.15	23751648200	195053	86.11	122200	123900	119500	158700	85500	122100	121770.23	25.20	0	-12211	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	72239	63.43	1.77	12	0.33	1947.00	69619.00	155800	20230210	-20.73	86800	20221028	42.28	155800	-20.73	20230210	93900	31.52	20230707	155800	-20.73	20230210	86800	42.28	20221028	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
45	20230824	130701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	1100	2	0.90	18359545600	151395	66.83	122200	123400	119500	158700	85500	122100	121269.17	25.20	0	-5454	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	72063	63.28	1.77	12	0.26	1947.00	69619.00	155800	20230210	-20.92	86800	20221028	41.94	155800	-20.92	20230210	93900	31.20	20230707	155800	-20.92	20230210	86800	41.94	20221028	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
46	20230824	120701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-100	5	-0.08	15094796100	124796	55.09	122200	122800	119500	158700	85500	122100	120955.77	25.20	0	-3904	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	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	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
47	20230824	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	-600	5	-0.49	11669943800	96735	42.70	122200	122400	119500	158700	85500	122100	120638.28	25.20	0	-1772	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	71069	62.40	1.75	12	0.17	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	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
48	20230824	100656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-800	5	-0.66	8873298900	73696	32.53	122200	122400	119500	158700	85500	122100	120404.08	25.20	0	-1524	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	70952	62.30	1.74	12	0.13	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	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
49	20230824	090657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	-1500	5	-1.23	2290825400	18989	8.38	122200	122400	120000	158700	85500	122100	120639.60	25.20	0	-4260	126233	124166	121133	119066	116033	125200	120100	292	36600	500	90350	100	1	58492759	70542	61.94	1.73	12	0.03	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	0.39	Y	090430	500	292 억	14740186	N	N	33522	N	N
50	20230823	160655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	3400	2	2.86	27551981100	226100	106.28	118300	123200	118100	154300	83100	118700	121858.29	25.26	0	-3406	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	71420	62.71	1.75	12	0.39	1947.00	69619.00	155800	20230210	-21.63	86800	20221028	40.67	155800	-21.63	20230210	93900	30.03	20230707	155800	-21.63	20230210	86800	40.67	20221028	0.39	Y	090430	500	292 억	14774451	N	N	33510	N	N
51	20230823	150655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	3100	2	2.61	26146737200	214588	100.87	118300	123200	118100	154300	83100	118700	121847.16	25.26	0	-1793	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	71244	62.56	1.75	12	0.37	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	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
52	20230823	140659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	3200	2	2.70	22360441000	183601	86.30	118300	123200	118100	154300	83100	118700	121789.31	25.26	0	9428	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	71303	62.61	1.75	12	0.31	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	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
53	20230823	130655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	3900	2	3.29	19408881500	159455	74.95	118300	123200	118100	154300	83100	118700	121721.33	25.26	0	12197	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	71712	62.97	1.76	12	0.27	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	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
54	20230823	120700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	3700	2	3.12	16967269700	139552	65.60	118300	123200	118100	154300	83100	118700	121585.18	25.26	0	15616	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	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	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
55	20230823	110655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	3700	2	3.12	13962837100	115040	54.08	118300	123200	118100	154300	83100	118700	121375.25	25.26	0	20734	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	71595	62.87	1.76	12	0.20	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	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
56	20230823	100655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121600	2900	2	2.44	7804556600	64739	30.43	118300	121900	118100	154300	83100	118700	120556.01	25.26	0	12403	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	71127	62.46	1.75	12	0.11	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	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
57	20230823	090701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	1500	2	1.26	1710076900	14305	6.72	118300	120400	118100	154300	83100	118700	119547.79	25.26	0	4306	124766	121732	119966	116932	115166	120850	116050	292	35600	500	87830	100	1	58492759	70308	61.74	1.73	12	0.02	1947.00	69619.00	155800	20230210	-22.85	86800	20221028	38.48	155800	-22.85	20230210	93900	28.01	20230707	155800	-22.85	20230210	86800	38.48	20221028	0.39	Y	090430	500	292 억	14774451	N	N	39284	N	N
58	20230822	160651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118700	-1300	5	-1.08	25418938200	212240	88.56	121800	123000	118200	156000	84000	120000	119767.31	25.18	0	14661	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	69431	60.97	1.70	12	0.36	1947.00	69619.00	155800	20230210	-23.81	86800	20221028	36.75	155800	-23.81	20230210	93900	26.41	20230707	155800	-23.81	20230210	86800	36.75	20221028	0.38	Y	090430	500	292 억	14729054	N	N	39284	N	N
59	20230822	150653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118400	-1600	5	-1.33	22656596000	188965	78.85	121800	123000	118200	156000	84000	120000	119898.37	25.18	0	16298	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	69255	60.81	1.70	12	0.32	1947.00	69619.00	155800	20230210	-24.01	86800	20221028	36.41	155800	-24.01	20230210	93900	26.09	20230707	155800	-24.01	20230210	86800	36.41	20221028	0.38	Y	090430	500	292 억	14729054	N	N	24902	N	N
60	20230822	140655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118600	-1400	5	-1.17	17700368800	147191	61.42	121800	123000	118600	156000	84000	120000	120254.43	25.18	0	7279	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	69372	60.91	1.70	12	0.25	1947.00	69619.00	155800	20230210	-23.88	86800	20221028	36.64	155800	-23.88	20230210	93900	26.30	20230707	155800	-23.88	20230210	86800	36.64	20221028	0.38	Y	090430	500	292 억	14729054	N	N	24902	N	N
61	20230822	130650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119700	-300	5	-0.25	13374838800	110882	46.27	121800	123000	119600	156000	84000	120000	120622.30	25.18	0	5893	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	70016	61.48	1.72	12	0.19	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	0.38	Y	090430	500	292 억	14729054	N	N	24902	N	N
62	20230822	120641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	100	2	0.08	11191433200	92674	38.67	121800	123000	119800	156000	84000	120000	120761.35	25.18	0	8908	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	70250	61.68	1.73	12	0.16	1947.00	69619.00	155800	20230210	-22.91	86800	20221028	38.36	155800	-22.91	20230210	93900	27.90	20230707	155800	-22.91	20230210	86800	38.36	20221028	0.38	Y	090430	500	292 억	14729054	N	N	24902	N	N
63	20230822	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	400	2	0.33	9871626900	81696	34.09	121800	123000	119800	156000	84000	120000	120833.71	25.18	0	9246	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	70425	61.84	1.73	12	0.14	1947.00	69619.00	155800	20230210	-22.72	86800	20221028	38.71	155800	-22.72	20230210	93900	28.22	20230707	155800	-22.72	20230210	86800	38.71	20221028	0.38	Y	090430	500	292 억	14729054	N	N	24902	N	N
64	20230822	100646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	400	2	0.33	6621954500	54679	22.81	121800	123000	120100	156000	84000	120000	121106.09	25.18	0	8018	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	70425	61.84	1.73	12	0.09	1947.00	69619.00	155800	20230210	-22.72	86800	20221028	38.71	155800	-22.72	20230210	93900	28.22	20230707	155800	-22.72	20230210	86800	38.71	20221028	0.38	Y	090430	500	292 억	14729054	N	N	24902	N	N
65	20230822	090651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	600	2	0.50	1624548200	13359	5.57	121800	123000	120300	156000	84000	120000	121607.62	25.18	0	2551	123200	121600	120400	118800	117600	121000	118200	292	36000	500	88800	100	1	58492759	70542	61.94	1.73	12	0.02	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	14729054	N	N	24902	N	N
66	20230821	160647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-2000	5	-1.64	28721822700	238303	69.95	121600	122000	119200	158600	85400	122000	120526.83	25.12	0	18058	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	70191	61.63	1.72	12	0.41	1947.00	69619.00	155800	20230210	-22.98	86800	20221028	38.25	155800	-22.98	20230210	93900	27.80	20230707	155800	-22.98	20230210	86800	38.25	20221028	0.38	Y	090430	500	292 억	14691901	N	N	24871	N	N
67	20230821	150653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-1900	5	-1.56	25712503500	213232	62.59	121600	122000	119200	158600	85400	122000	120584.62	25.12	0	16353	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	70250	61.68	1.73	12	0.36	1947.00	69619.00	155800	20230210	-22.91	86800	20221028	38.36	155800	-22.91	20230210	93900	27.90	20230707	155800	-22.91	20230210	86800	38.36	20221028	0.38	Y	090430	500	292 억	14691901	N	N	20356	N	N
68	20230821	140650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-1900	5	-1.56	22649435100	187731	55.11	121600	122000	119200	158600	85400	122000	120648.33	25.12	0	12559	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	70250	61.68	1.73	12	0.32	1947.00	69619.00	155800	20230210	-22.91	86800	20221028	38.36	155800	-22.91	20230210	93900	27.90	20230707	155800	-22.91	20230210	86800	38.36	20221028	0.38	Y	090430	500	292 억	14691901	N	N	20356	N	N
69	20230821	130656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-1800	5	-1.48	18916632800	156649	45.98	121600	122000	119200	158600	85400	122000	120758.06	25.12	0	10533	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	70308	61.74	1.73	12	0.27	1947.00	69619.00	155800	20230210	-22.85	86800	20221028	38.48	155800	-22.85	20230210	93900	28.01	20230707	155800	-22.85	20230210	86800	38.48	20221028	0.38	Y	090430	500	292 억	14691901	N	N	20356	N	N
70	20230821	120653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	-1100	5	-0.90	16678964400	138087	40.53	121600	122000	119200	158600	85400	122000	120785.89	25.12	0	10587	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	70718	62.10	1.74	12	0.24	1947.00	69619.00	155800	20230210	-22.40	86800	20221028	39.29	155800	-22.40	20230210	93900	28.75	20230707	155800	-22.40	20230210	86800	39.29	20221028	0.38	Y	090430	500	292 억	14691901	N	N	20356	N	N
71	20230821	110649	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-600	5	-0.49	14426239400	119518	35.08	121600	122000	119200	158600	85400	122000	120703.45	25.12	0	8228	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	71010	62.35	1.74	12	0.20	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	14691901	N	N	20356	N	N
72	20230821	100649	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121700	-300	5	-0.25	10614722500	87977	25.82	121600	122000	119200	158600	85400	122000	120653.34	25.12	0	7463	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	71186	62.51	1.75	12	0.15	1947.00	69619.00	155800	20230210	-21.89	86800	20221028	40.21	155800	-21.89	20230210	93900	29.61	20230707	155800	-21.89	20230210	86800	40.21	20221028	0.38	Y	090430	500	292 억	14691901	N	N	20356	N	N
73	20230821	090656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	-1600	5	-1.31	3225800000	26722	7.84	121600	122000	119200	158600	85400	122000	120716.87	25.12	0	1813	130866	126432	123866	119432	116866	128650	121650	292	36600	500	90280	100	1	58492759	70425	61.84	1.73	12	0.05	1947.00	69619.00	155800	20230210	-22.72	86800	20221028	38.71	155800	-22.72	20230210	93900	28.22	20230707	155800	-22.72	20230210	86800	38.71	20221028	0.38	Y	090430	500	292 억	14691901	N	N	20356	N	N
74	20230818	160650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-1200	5	-0.97	41953154600	339330	84.75	121900	128300	121300	160100	86300	123200	123637.49	25.03	0	41318	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	71361	62.66	1.75	12	0.58	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	0.38	Y	090430	500	292 억	14638391	N	N	20282	N	N
75	20230818	150642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-1100	5	-0.89	39246855700	317141	79.21	121900	128300	121300	160100	86300	123200	123752.68	25.03	0	41142	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	71420	62.71	1.75	12	0.54	1947.00	69619.00	155800	20230210	-21.63	86800	20221028	40.67	155800	-21.63	20230210	93900	30.03	20230707	155800	-21.63	20230210	86800	40.67	20221028	0.38	Y	090430	500	292 억	14638391	N	N	75885	N	N
76	20230818	140648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	-1300	5	-1.06	34786181000	280504	70.06	121900	128300	121600	160100	86300	123200	124014.15	25.03	0	35577	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	71303	62.61	1.75	12	0.48	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	14638391	N	N	75885	N	N
77	20230818	130643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-600	5	-0.49	31650161200	254814	63.64	121900	128300	121600	160100	86300	123200	124210.26	25.03	0	32175	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	71712	62.97	1.76	12	0.44	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	0.38	Y	090430	500	292 억	14638391	N	N	75885	N	N
78	20230818	120654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	-400	5	-0.32	29435623900	236782	59.14	121900	128300	121600	160100	86300	123200	124316.94	25.03	0	28076	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	71829	63.07	1.76	12	0.40	1947.00	69619.00	155800	20230210	-21.18	86800	20221028	41.47	155800	-21.18	20230210	93900	30.78	20230707	155800	-21.18	20230210	86800	41.47	20221028	0.38	Y	090430	500	292 억	14638391	N	N	75885	N	N
79	20230818	110647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-600	5	-0.49	24753870900	198735	49.64	121900	128300	121600	160100	86300	123200	124559.57	25.03	0	20459	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	71712	62.97	1.76	12	0.34	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	0.38	Y	090430	500	292 억	14638391	N	N	75885	N	N
80	20230818	100648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	400	2	0.32	16660282500	132613	33.12	121900	128300	121600	160100	86300	123200	125637.25	25.03	0	5035	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	72297	63.48	1.78	12	0.23	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	0.38	Y	090430	500	292 억	14638391	N	N	75885	N	N
81	20230818	090650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125600	2400	2	1.95	2198866500	17719	4.43	121900	125900	121600	160100	86300	123200	124114.55	25.03	0	2640	128333	125766	123233	120666	118133	124500	119400	292	36900	500	91160	100	1	58492759	73467	64.51	1.80	12	0.03	1947.00	69619.00	155800	20230210	-19.38	86800	20221028	44.70	155800	-19.38	20230210	93900	33.76	20230707	155800	-19.38	20230210	86800	44.70	20221028	0.38	Y	090430	500	292 억	14638391	N	N	75885	N	N
82	20230817	160648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	-3900	5	-3.07	48820600500	398626	83.93	124200	125800	120700	165200	89000	127100	122471.51	25.01	0	30343	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	72063	63.28	1.77	12	0.68	1947.00	69619.00	155800	20230210	-20.92	86800	20221028	41.94	155800	-20.92	20230210	93900	31.20	20230707	155800	-20.92	20230210	86800	41.94	20221028	0.40	Y	090430	500	292 억	14629264	N	N	75885	N	N
83	20230817	150653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	-3700	5	-2.91	44449543700	363180	76.47	124200	125800	120700	165200	89000	127100	122389.44	25.01	0	22912	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	72180	63.38	1.77	12	0.62	1947.00	69619.00	155800	20230210	-20.80	86800	20221028	42.17	155800	-20.80	20230210	93900	31.42	20230707	155800	-20.80	20230210	86800	42.17	20221028	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
84	20230817	140647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123900	-3200	5	-2.52	37964360300	310647	65.41	124200	125800	120700	165200	89000	127100	122210.13	25.01	0	25035	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	72473	63.64	1.78	12	0.53	1947.00	69619.00	155800	20230210	-20.47	86800	20221028	42.74	155800	-20.47	20230210	93900	31.95	20230707	155800	-20.47	20230210	86800	42.74	20221028	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
85	20230817	130645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	-3700	5	-2.91	33845203200	277307	58.39	124200	125800	120700	165200	89000	127100	122049.02	25.01	0	29511	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	72180	63.38	1.77	12	0.47	1947.00	69619.00	155800	20230210	-20.80	86800	20221028	42.17	155800	-20.80	20230210	93900	31.42	20230707	155800	-20.80	20230210	86800	42.17	20221028	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
86	20230817	120648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-4900	5	-3.86	29396090600	241010	50.75	124200	125800	120700	165200	89000	127100	121969.76	25.01	0	18958	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	71478	62.76	1.76	12	0.41	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	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
87	20230817	110647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-5000	5	-3.93	24735579800	202843	42.71	124200	125800	120700	165200	89000	127100	121943.67	25.01	0	16334	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	71420	62.71	1.75	12	0.35	1947.00	69619.00	155800	20230210	-21.63	86800	20221028	40.67	155800	-21.63	20230210	93900	30.03	20230707	155800	-21.63	20230210	86800	40.67	20221028	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
88	20230817	100644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	-5300	5	-4.17	16811829600	137784	29.01	124200	125800	120900	165200	89000	127100	122014.69	25.01	0	10616	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	71244	62.56	1.75	12	0.24	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	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
89	20230817	090642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	-5100	5	-4.01	3830128800	31156	6.56	124200	125800	121100	165200	89000	127100	122929.76	25.01	0	-4777	135100	131100	127600	123600	120100	129350	121850	292	38100	500	94050	100	1	58492759	71361	62.66	1.75	12	0.05	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	0.40	Y	090430	500	292 억	14629264	N	N	78390	N	N
90	20230816	160646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	-4500	5	-3.42	58447361100	461758	79.43	131600	131600	124100	171000	92200	131600	126574.18	25.11	0	48723	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	74344	65.28	1.83	12	0.79	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	0.41	Y	090430	500	292 억	14685834	N	N	78390	N	N
91	20230816	150647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	-4200	5	-3.19	55092729600	435381	74.90	131600	131600	124100	171000	92200	131600	126537.98	25.11	0	41942	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	74520	65.43	1.83	12	0.74	1947.00	69619.00	155800	20230210	-18.23	86800	20221028	46.77	155800	-18.23	20230210	93900	35.68	20230707	155800	-18.23	20230210	86800	46.77	20221028	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
92	20230816	140646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	-4100	5	-3.12	49465384800	391300	67.31	131600	131600	124100	171000	92200	131600	126411.64	25.11	0	44014	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	74578	65.49	1.83	12	0.67	1947.00	69619.00	155800	20230210	-18.16	86800	20221028	46.89	155800	-18.16	20230210	93900	35.78	20230707	155800	-18.16	20230210	86800	46.89	20221028	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
93	20230816	130644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	-4800	5	-3.65	44875994500	355198	61.10	131600	131600	124100	171000	92200	131600	126339.33	25.11	0	39777	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	74169	65.13	1.82	12	0.61	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	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
94	20230816	120653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	-4700	5	-3.57	40518836600	320872	55.20	131600	131600	124100	171000	92200	131600	126275.63	25.11	0	31422	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	74227	65.18	1.82	12	0.55	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	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
95	20230816	110650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	-5200	5	-3.95	35173712100	278707	47.94	131600	131600	124100	171000	92200	131600	126201.29	25.11	0	18961	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	73935	64.92	1.82	12	0.48	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	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
96	20230816	100648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125400	-6200	5	-4.71	25016261000	197586	33.99	131600	131600	124900	171000	92200	131600	126607.00	25.11	0	7326	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	73350	64.41	1.80	12	0.34	1947.00	69619.00	155800	20230210	-19.51	86800	20221028	44.47	155800	-19.51	20230210	93900	33.55	20230707	155800	-19.51	20230210	86800	44.47	20221028	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
97	20230816	090645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	-4600	5	-3.50	5980642100	46504	8.00	131600	131600	126400	171000	92200	131600	128598.57	25.11	0	-6144	138266	134932	132766	129432	127266	133850	128350	292	39400	500	97380	100	1	58492759	74286	65.23	1.82	12	0.08	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	0.41	Y	090430	500	292 억	14685834	N	N	136190	N	N
98	20230814	160639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	1200	2	0.92	77462541300	579055	60.30	134600	136100	130600	169500	91300	130400	133777.37	25.20	0	-7164	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	76976	67.59	1.89	12	0.99	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	0.35	Y	090430	500	292 억	14740466	N	N	136190	N	N
99	20230814	150637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	1600	2	1.23	73379914700	548052	57.07	134600	136100	130600	169500	91300	130400	133893.31	25.20	0	-7573	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	77210	67.80	1.90	12	0.94	1947.00	69619.00	155800	20230210	-15.28	86800	20221028	52.07	155800	-15.28	20230210	93900	40.58	20230707	155800	-15.28	20230210	86800	52.07	20221028	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
100	20230814	140638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	1600	2	1.23	63409024700	472059	49.16	134600	136100	131900	169500	91300	130400	134325.75	25.20	0	-18804	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	77210	67.80	1.90	12	0.81	1947.00	69619.00	155800	20230210	-15.28	86800	20221028	52.07	155800	-15.28	20230210	93900	40.58	20230707	155800	-15.28	20230210	86800	52.07	20221028	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
101	20230814	130633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132900	2500	2	1.92	56202960200	417646	43.49	134600	136100	132700	169500	91300	130400	134572.48	25.20	0	-14030	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	77737	68.26	1.91	12	0.71	1947.00	69619.00	155800	20230210	-14.70	86800	20221028	53.11	155800	-14.70	20230210	93900	41.53	20230707	155800	-14.70	20230210	86800	53.11	20221028	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
102	20230814	120636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132800	2400	2	1.84	50755636000	376786	39.24	134600	136100	132800	169500	91300	130400	134708.71	25.20	0	-149	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	77678	68.21	1.91	12	0.64	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	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
103	20230814	110633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135300	4900	2	3.76	42270213900	313412	32.64	134600	136100	133400	169500	91300	130400	134873.46	25.20	0	16750	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	79141	69.49	1.94	12	0.54	1947.00	69619.00	155800	20230210	-13.16	86800	20221028	55.88	155800	-13.16	20230210	93900	44.09	20230707	155800	-13.16	20230210	86800	55.88	20221028	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
104	20230814	100634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134300	3900	2	2.99	31625385000	234475	24.42	134600	136100	133400	169500	91300	130400	134880.62	25.20	0	14797	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	78556	68.98	1.93	12	0.40	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	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
105	20230814	090633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134600	4200	2	3.22	9137882600	67845	7.06	134600	135700	133400	169500	91300	130400	134698.22	25.20	0	2847	140333	135366	132333	127366	124333	133850	125850	292	39100	500	96490	100	1	58492759	78731	69.13	1.93	12	0.12	1947.00	69619.00	155800	20230210	-13.61	86800	20221028	55.07	155800	-13.61	20230210	93900	43.34	20230707	155800	-13.61	20230210	86800	55.07	20221028	0.35	Y	090430	500	292 억	14740466	N	N	134568	N	N
106	20230811	160633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130400	-100	5	-0.08	122756548300	927963	56.20	131400	137300	129300	169600	91400	130500	132287.03	25.17	0	38029	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	76275	66.97	1.87	12	1.59	1947.00	69619.00	155800	20230210	-16.30	86800	20221028	50.23	155800	-16.30	20230210	93900	38.87	20230707	155800	-16.30	20230210	86800	50.23	20221028	0.35	Y	090430	500	292 억	14722622	N	N	134568	N	N
107	20230811	150629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129700	-800	5	-0.61	118101240100	892233	54.04	131400	137300	129300	169600	91400	130500	132365.92	25.17	0	32046	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	75865	66.62	1.86	12	1.53	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	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
108	20230811	140629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	1000	2	0.77	107368491500	810398	49.08	131400	137300	129300	169600	91400	130500	132488.60	25.17	0	15375	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	76918	67.54	1.89	12	1.39	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	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
109	20230811	130626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131200	700	2	0.54	98720509900	744639	45.10	131400	137300	129300	169600	91400	130500	132575.00	25.17	0	310	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	76742	67.39	1.88	12	1.27	1947.00	69619.00	155800	20230210	-15.79	86800	20221028	51.15	155800	-15.79	20230210	93900	39.72	20230707	155800	-15.79	20230210	86800	51.15	20221028	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
110	20230811	120624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130700	200	2	0.15	91466697400	689188	41.74	131400	137300	129300	169600	91400	130500	132716.62	25.17	0	-7379	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	76450	67.13	1.88	12	1.18	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	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
111	20230811	110623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	-200	5	-0.15	86034807100	647672	39.23	131400	137300	129300	169600	91400	130500	132837.01	25.17	0	-10149	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	76216	66.92	1.87	12	1.11	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	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
112	20230811	100621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131400	900	2	0.69	73013475200	548499	33.22	131400	137300	129300	169600	91400	130500	133115.06	25.17	0	-15067	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	76859	67.49	1.89	12	0.94	1947.00	69619.00	155800	20230210	-15.66	86800	20221028	51.38	155800	-15.66	20230210	93900	39.94	20230707	155800	-15.66	20230210	86800	51.38	20221028	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
113	20230811	090628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135900	5400	2	4.14	23044610100	171461	10.38	131400	137300	131000	169600	91400	130500	134401.49	25.17	0	5752	138500	134500	131000	127000	123500	132750	125250	292	39100	500	96570	100	1	58492759	79492	69.80	1.95	12	0.29	1947.00	69619.00	155800	20230210	-12.77	86800	20221028	56.57	155800	-12.77	20230210	93900	44.73	20230707	155800	-12.77	20230210	86800	56.57	20221028	0.35	Y	090430	500	292 억	14722622	N	N	120909	N	N
114	20230810	160623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	9400	2	7.76	215048434200	1642022	613.59	131000	135000	127500	157400	84800	121100	130966.15	25.37	0	-57180	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	76333	67.03	1.87	12	2.81	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	0.35	Y	090430	500	292 억	14841988	N	N	120908	N	N
115	20230810	150620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129600	8500	2	7.02	207615521400	1584883	592.24	131000	135000	127500	157400	84800	121100	130997.38	25.37	0	-66728	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	75807	66.56	1.86	12	2.71	1947.00	69619.00	155800	20230210	-16.82	86800	20221028	49.31	155800	-16.82	20230210	93900	38.02	20230707	155800	-16.82	20230210	86800	49.31	20221028	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
116	20230810	140619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129500	8400	2	6.94	188044269800	1434085	535.89	131000	135000	127500	157400	84800	121100	131124.91	25.37	0	-59065	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	75748	66.51	1.86	12	2.45	1947.00	69619.00	155800	20230210	-16.88	86800	20221028	49.19	155800	-16.88	20230210	93900	37.91	20230707	155800	-16.88	20230210	86800	49.19	20221028	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
117	20230810	130615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130000	8900	2	7.35	169626954000	1291745	482.70	131000	135000	127500	157400	84800	121100	131316.13	25.37	0	-25376	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	76041	66.77	1.87	12	2.21	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	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
118	20230810	120624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129100	8000	2	6.61	150950514600	1148291	429.09	131000	135000	127500	157400	84800	121100	131456.67	25.37	0	4093	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	75514	66.31	1.85	12	1.96	1947.00	69619.00	155800	20230210	-17.14	86800	20221028	48.73	155800	-17.14	20230210	93900	37.49	20230707	155800	-17.14	20230210	86800	48.73	20221028	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
119	20230810	110625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133000	11900	2	9.83	127124251700	965625	360.84	131000	135000	127500	157400	84800	121100	131649.71	25.37	0	33937	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	77795	68.31	1.91	12	1.65	1947.00	69619.00	155800	20230210	-14.63	86800	20221028	53.23	155800	-14.63	20230210	93900	41.64	20230707	155800	-14.63	20230210	86800	53.23	20221028	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
120	20230810	100623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	10500	2	8.67	82602399600	631131	235.84	131000	132800	127500	157400	84800	121100	130879.96	25.37	0	23958	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	76976	67.59	1.89	12	1.08	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	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
121	20230810	090630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130000	8900	2	7.35	18956726800	146039	54.57	131000	131000	127500	157400	84800	121100	129805.92	25.37	0	-20773	125766	123432	120666	118332	115566	124600	119500	292	36300	500	89610	100	1	58492759	76041	66.77	1.87	12	0.25	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	0.35	Y	090430	500	292 억	14841988	N	N	50546	N	N
122	20230809	160621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	2700	2	2.28	32277808300	266877	76.72	118400	123000	117900	153900	82900	118400	120946.68	25.46	6240	-42825	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70835	62.20	1.74	12	0.46	1947.00	69619.00	155800	20230210	-22.27	86800	20221028	39.52	155800	-22.27	20230210	93900	28.97	20230707	155800	-22.27	20230210	86800	39.52	20221028	0.37	Y	090430	500	292 억	14892513	N	N	50537	N	N
123	20230809	150613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	3500	2	2.96	30590072100	252956	72.72	118400	123000	117900	153900	82900	118400	120930.75	25.46	6240	-43287	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	71303	62.61	1.75	12	0.43	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	14892513	N	N	67579	N	N
124	20230809	140613	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121200	2800	2	2.36	22385005800	185798	53.41	118400	122000	117900	153900	82900	118400	120480.72	25.46	6240	-24600	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70893	62.25	1.74	12	0.32	1947.00	69619.00	155800	20230210	-22.21	86800	20221028	39.63	155800	-22.21	20230210	93900	29.07	20230707	155800	-22.21	20230210	86800	39.63	20221028	0.37	Y	090430	500	292 억	14892513	N	N	67579	N	N
125	20230809	130626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	2700	2	2.28	18655046200	154986	44.55	118400	122000	117900	153900	82900	118400	120366.44	25.46	6240	-13266	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70835	62.20	1.74	12	0.26	1947.00	69619.00	155800	20230210	-22.27	86800	20221028	39.52	155800	-22.27	20230210	93900	28.97	20230707	155800	-22.27	20230210	86800	39.52	20221028	0.37	Y	090430	500	292 억	14892513	N	N	67579	N	N
126	20230809	120623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121200	2800	2	2.36	15785377500	131325	37.75	118400	122000	117900	153900	82900	118400	120201.32	25.46	6240	-2353	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70893	62.25	1.74	12	0.22	1947.00	69619.00	155800	20230210	-22.21	86800	20221028	39.63	155800	-22.21	20230210	93900	29.07	20230707	155800	-22.21	20230210	86800	39.63	20221028	0.37	Y	090430	500	292 억	14892513	N	N	67579	N	N
127	20230809	110622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	2000	2	1.69	11334608200	94587	27.19	118400	120700	117900	153900	82900	118400	119833.14	25.46	6240	3389	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70425	61.84	1.73	12	0.16	1947.00	69619.00	155800	20230210	-22.72	86800	20221028	38.71	155800	-22.72	20230210	93900	28.22	20230707	155800	-22.72	20230210	86800	38.71	20221028	0.37	Y	090430	500	292 억	14892513	N	N	67579	N	N
128	20230809	100612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	2000	2	1.69	8042189200	67085	19.28	118400	120700	117900	153900	82900	118400	119881.34	25.46	6240	10142	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70425	61.84	1.73	12	0.11	1947.00	69619.00	155800	20230210	-22.72	86800	20221028	38.71	155800	-22.72	20230210	93900	28.22	20230707	155800	-22.72	20230210	86800	38.71	20221028	0.37	Y	090430	500	292 억	14892513	N	N	67579	N	N
129	20230809	090615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	1600	2	1.35	1578628300	13218	3.80	118400	120300	117900	153900	82900	118400	119432.85	25.46	6240	3962	125733	122066	120033	116366	114333	121050	115350	292	35500	500	87610	100	1	58492759	70191	61.63	1.72	12	0.02	1947.00	69619.00	155800	20230210	-22.98	86800	20221028	38.25	155800	-22.98	20230210	93900	27.80	20230707	155800	-22.98	20230210	86800	38.25	20221028	0.37	Y	090430	500	292 억	14892513	N	N	67579	N	N
130	20230808	160626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118400	-5000	5	-4.05	41624656100	347066	92.89	123300	123700	118000	160400	86400	123400	119934.59	25.39	48	2050	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	69255	60.81	1.70	12	0.59	1947.00	69619.00	155800	20230210	-24.01	86800	20221028	36.41	155800	-24.01	20230210	93900	26.09	20230707	155800	-24.01	20230210	86800	36.41	20221028	0.38	Y	090430	500	292 억	14849181	N	N	67579	N	N
131	20230808	150619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118200	-5200	5	-4.21	39527856700	329339	88.15	123300	123700	118000	160400	86400	123400	120021.78	25.39	48	2070	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	69138	60.71	1.70	12	0.56	1947.00	69619.00	155800	20230210	-24.13	86800	20221028	36.18	155800	-24.13	20230210	93900	25.88	20230707	155800	-24.13	20230210	86800	36.18	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
132	20230808	140616	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118400	-5000	5	-4.05	31971331400	265506	71.06	123300	123700	118200	160400	86400	123400	120416.59	25.39	48	-16361	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	69255	60.81	1.70	12	0.45	1947.00	69619.00	155800	20230210	-24.01	86800	20221028	36.41	155800	-24.01	20230210	93900	26.09	20230707	155800	-24.01	20230210	86800	36.41	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
133	20230808	130609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119900	-3500	5	-2.84	24283574100	200879	53.77	123300	123700	119000	160400	86400	123400	120886.56	25.39	48	-20178	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	70133	61.58	1.72	12	0.34	1947.00	69619.00	155800	20230210	-23.04	86800	20221028	38.13	155800	-23.04	20230210	93900	27.69	20230707	155800	-23.04	20230210	86800	38.13	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
134	20230808	120615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-3300	5	-2.67	20009338100	165287	44.24	123300	123700	119000	160400	86400	123400	121058.13	25.39	48	-15275	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	70250	61.68	1.73	12	0.28	1947.00	69619.00	155800	20230210	-22.91	86800	20221028	38.36	155800	-22.91	20230210	93900	27.90	20230707	155800	-22.91	20230210	86800	38.36	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
135	20230808	110607	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-3200	5	-2.59	15265660900	125681	33.64	123300	123700	120200	160400	86400	123400	121463.54	25.39	48	-9030	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	70308	61.74	1.73	12	0.21	1947.00	69619.00	155800	20230210	-22.85	86800	20221028	38.48	155800	-22.85	20230210	93900	28.01	20230707	155800	-22.85	20230210	86800	38.48	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
136	20230808	100617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122700	-700	5	-0.57	9503154500	78180	20.93	123300	123700	120500	160400	86400	123400	121554.78	25.39	48	-9746	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	71771	63.02	1.76	12	0.13	1947.00	69619.00	155800	20230210	-21.25	86800	20221028	41.36	155800	-21.25	20230210	93900	30.67	20230707	155800	-21.25	20230210	86800	41.36	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
137	20230808	090619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	-2300	5	-1.86	2503216000	20544	5.50	123300	123700	120600	160400	86400	123400	121846.50	25.39	48	-7487	126533	124966	123333	121766	120133	125750	122550	292	37000	500	91310	100	1	58492759	70835	62.20	1.74	12	0.04	1947.00	69619.00	155800	20230210	-22.27	86800	20221028	39.52	155800	-22.27	20230210	93900	28.97	20230707	155800	-22.27	20230210	86800	39.52	20221028	0.38	Y	090430	500	292 억	14849181	N	N	45573	N	N
138	20230807	160614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	2100	2	1.73	46067199500	372814	91.53	123000	124900	121700	157600	85000	121300	123567.09	25.35	0	-67016	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72180	63.38	1.77	12	0.64	1947.00	69619.00	155800	20230210	-20.80	86800	20221028	42.17	155800	-20.80	20230210	93900	31.42	20230707	155800	-20.80	20230210	86800	42.17	20221028	0.36	Y	090430	500	292 억	14825172	N	N	45573	N	N
139	20230807	150614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	2400	2	1.98	42670729600	345310	84.78	123000	124900	121700	157600	85000	121300	123573.01	25.35	0	-65429	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72356	63.53	1.78	12	0.59	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	14825172	N	N	35841	N	N
140	20230807	140615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	2300	2	1.90	36278819900	293646	72.10	123000	124900	121700	157600	85000	121300	123547.00	25.35	0	-45125	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72297	63.48	1.78	12	0.50	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	14825172	N	N	35841	N	N
141	20230807	130610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	2000	2	1.65	31325355300	253541	62.25	123000	124900	121700	157600	85000	121300	123552.48	25.35	0	-28158	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72122	63.33	1.77	12	0.43	1947.00	69619.00	155800	20230210	-20.86	86800	20221028	42.05	155800	-20.86	20230210	93900	31.31	20230707	155800	-20.86	20230210	86800	42.05	20221028	0.36	Y	090430	500	292 억	14825172	N	N	35841	N	N
142	20230807	120609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	2000	2	1.65	27589452700	223275	54.82	123000	124900	121700	157600	85000	121300	123568.33	25.35	0	-16913	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72122	63.33	1.77	12	0.38	1947.00	69619.00	155800	20230210	-20.86	86800	20221028	42.05	155800	-20.86	20230210	93900	31.31	20230707	155800	-20.86	20230210	86800	42.05	20221028	0.36	Y	090430	500	292 억	14825172	N	N	35841	N	N
143	20230807	110606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	1700	2	1.40	24125530500	195198	47.92	123000	124900	121700	157600	85000	121300	123596.55	25.35	0	-5343	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	71946	63.17	1.77	12	0.33	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	0.36	Y	090430	500	292 억	14825172	N	N	35841	N	N
144	20230807	100611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	2300	2	1.90	14669422200	118897	29.19	123000	124300	121700	157600	85000	121300	123381.29	25.35	0	-8113	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72297	63.48	1.78	12	0.20	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	14825172	N	N	35841	N	N
145	20230807	090611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124000	2700	2	2.23	3850260300	31157	7.65	123000	124300	122500	157600	85000	121300	123584.67	25.35	0	-959	124900	123100	120600	118800	116300	124000	119700	292	36300	500	89760	100	1	58492759	72531	63.69	1.78	12	0.05	1947.00	69619.00	155800	20230210	-20.41	86800	20221028	42.86	155800	-20.41	20230210	93900	32.06	20230707	155800	-20.41	20230210	86800	42.86	20221028	0.36	Y	090430	500	292 억	14825172	N	N	35841	N	N
146	20230804	160605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	3900	2	3.32	49323585300	406401	111.02	118700	122400	118100	152600	82200	117400	121367.13	25.35	0	-59072	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	70952	62.30	1.74	12	0.69	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	0.43	Y	090430	500	292 억	14830392	N	N	35841	N	N
147	20230804	150606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	4700	2	4.00	46013946500	379205	103.59	118700	122400	118100	152600	82200	117400	121343.51	25.35	0	-51327	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	71420	62.71	1.75	12	0.65	1947.00	69619.00	155800	20230210	-21.63	86800	20221028	40.67	155800	-21.63	20230210	93900	30.03	20230707	155800	-21.63	20230210	86800	40.67	20221028	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
148	20230804	140614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	4400	2	3.75	39548999100	326261	89.13	118700	122400	118100	152600	82200	117400	121219.25	25.35	0	-29890	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	71244	62.56	1.75	12	0.56	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	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
149	20230804	130605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	4900	2	4.17	32960521400	272287	74.38	118700	122400	118100	152600	82200	117400	121051.06	25.35	0	-21142	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	71537	62.81	1.76	12	0.47	1947.00	69619.00	155800	20230210	-21.50	86800	20221028	40.90	155800	-21.50	20230210	93900	30.24	20230707	155800	-21.50	20230210	86800	40.90	20221028	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
150	20230804	120604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	4600	2	3.92	26408245900	218495	59.69	118700	122400	118100	152600	82200	117400	120864.78	25.35	0	-18122	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	71361	62.66	1.75	12	0.37	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	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
151	20230804	110608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	4000	2	3.41	20700902100	171581	46.87	118700	122400	118100	152600	82200	117400	120648.55	25.35	0	-9573	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	71010	62.35	1.74	12	0.29	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	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
152	20230804	100601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	3200	2	2.73	12175875000	101239	27.66	118700	121500	118100	152600	82200	117400	120269.47	25.35	0	-5016	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	70542	61.94	1.73	12	0.17	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	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
153	20230804	090559	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119700	2300	2	1.96	1984251700	16578	4.53	118700	120800	118100	152600	82200	117400	119696.02	25.35	0	2865	122933	120166	118533	115766	114133	119350	114950	292	35200	500	86870	100	1	58492759	70016	61.48	1.72	12	0.03	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	0.43	Y	090430	500	292 억	14830392	N	N	27507	N	N
154	20230803	160601	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	-2200	5	-1.84	43344008200	365153	37.84	120900	121300	116900	155400	83800	119600	118702.05	25.42	0	-63445	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	68670	60.30	1.69	12	0.62	1947.00	69619.00	155800	20230210	-24.65	86800	20221028	35.25	155800	-24.65	20230210	93900	25.03	20230707	155800	-24.65	20230210	86800	35.25	20221028	0.45	Y	090430	500	292 억	14869454	N	N	27504	N	N
155	20230803	150604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	-1900	5	-1.59	39958842800	336353	34.86	120900	121300	116900	155400	83800	119600	118800.20	25.42	0	-55707	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	68846	60.45	1.69	12	0.58	1947.00	69619.00	155800	20230210	-24.45	86800	20221028	35.60	155800	-24.45	20230210	93900	25.35	20230707	155800	-24.45	20230210	86800	35.60	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
156	20230803	140559	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	-1900	5	-1.59	34880019900	293338	30.40	120900	121300	116900	155400	83800	119600	118907.15	25.42	0	-38798	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	68846	60.45	1.69	12	0.50	1947.00	69619.00	155800	20230210	-24.45	86800	20221028	35.60	155800	-24.45	20230210	93900	25.35	20230707	155800	-24.45	20230210	86800	35.60	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
157	20230803	130603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	-1100	5	-0.92	29924332600	251516	26.07	120900	121300	116900	155400	83800	119600	118975.74	25.42	0	-17524	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	69314	60.86	1.70	12	0.43	1947.00	69619.00	155800	20230210	-23.94	86800	20221028	36.52	155800	-23.94	20230210	93900	26.20	20230707	155800	-23.94	20230210	86800	36.52	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
158	20230803	120604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117500	-2100	5	-1.76	26593805100	223327	23.14	120900	121300	116900	155400	83800	119600	119080.00	25.42	0	-6296	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	68729	60.35	1.69	12	0.38	1947.00	69619.00	155800	20230210	-24.58	86800	20221028	35.37	155800	-24.58	20230210	93900	25.13	20230707	155800	-24.58	20230210	86800	35.37	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
159	20230803	110558	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	-600	5	-0.50	21623620100	181147	18.77	120900	121300	117600	155400	83800	119600	119370.51	25.42	0	460	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	69606	61.12	1.71	12	0.31	1947.00	69619.00	155800	20230210	-23.62	86800	20221028	37.10	155800	-23.62	20230210	93900	26.73	20230707	155800	-23.62	20230210	86800	37.10	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
160	20230803	100556	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119900	300	2	0.25	16006020300	134047	13.89	120900	121300	117600	155400	83800	119600	119405.96	25.42	0	4580	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	70133	61.58	1.72	12	0.23	1947.00	69619.00	155800	20230210	-23.04	86800	20221028	38.13	155800	-23.04	20230210	93900	27.69	20230707	155800	-23.04	20230210	86800	38.13	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
161	20230803	090556	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	0	3	0.00	4608572300	38251	3.96	120900	121300	119500	155400	83800	119600	120483.51	25.42	0	-88	127066	123332	118766	115032	110466	125200	116900	292	35800	500	88500	100	1	58492759	69957	61.43	1.72	12	0.07	1947.00	69619.00	155800	20230210	-23.23	86800	20221028	37.79	155800	-23.23	20230210	93900	27.37	20230707	155800	-23.23	20230210	86800	37.79	20221028	0.45	Y	090430	500	292 억	14869454	N	N	31685	N	N
162	20230802	160600	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	6300	2	5.56	115199198400	961466	189.91	115000	122500	114200	147200	79400	113300	119817.06	25.38	0	726	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	69957	61.43	1.72	12	1.64	1947.00	69619.00	155800	20230210	-23.23	86800	20221028	37.79	155800	-23.23	20230210	93900	27.37	20230707	155800	-23.23	20230210	86800	37.79	20221028	0.46	Y	090430	500	292 억	14845349	N	N	31452	N	N
163	20230802	150608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	7000	2	6.18	111036306400	926753	183.06	115000	122500	114200	147200	79400	113300	119812.99	25.38	0	3448	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	70367	61.79	1.73	12	1.58	1947.00	69619.00	155800	20230210	-22.79	86800	20221028	38.59	155800	-22.79	20230210	93900	28.12	20230707	155800	-22.79	20230210	86800	38.59	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
164	20230802	140602	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119500	6200	2	5.47	96795889300	808197	159.64	115000	122500	114200	147200	79400	113300	119768.60	25.38	0	31288	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	69899	61.38	1.72	12	1.38	1947.00	69619.00	155800	20230210	-23.30	86800	20221028	37.67	155800	-23.30	20230210	93900	27.26	20230707	155800	-23.30	20230210	86800	37.67	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
165	20230802	130558	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	6700	2	5.91	88067620300	735205	145.22	115000	122500	114200	147200	79400	113300	119787.49	25.38	0	33224	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	70191	61.63	1.72	12	1.26	1947.00	69619.00	155800	20230210	-22.98	86800	20221028	38.25	155800	-22.98	20230210	93900	27.80	20230707	155800	-22.98	20230210	86800	38.25	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
166	20230802	120554	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	5700	2	5.03	80104538300	668417	132.03	115000	122500	114200	147200	79400	113300	119843.28	25.38	0	37288	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	69606	61.12	1.71	12	1.14	1947.00	69619.00	155800	20230210	-23.62	86800	20221028	37.10	155800	-23.62	20230210	93900	26.73	20230707	155800	-23.62	20230210	86800	37.10	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
167	20230802	110553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	7600	2	6.71	69381246700	578804	114.33	115000	122500	114200	147200	79400	113300	119871.31	25.38	0	41617	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	70718	62.10	1.74	12	0.99	1947.00	69619.00	155800	20230210	-22.40	86800	20221028	39.29	155800	-22.40	20230210	93900	28.75	20230707	155800	-22.40	20230210	86800	39.29	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
168	20230802	100555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	7800	2	6.88	46944563300	394358	77.90	115000	121700	114200	147200	79400	113300	119042.13	25.38	0	23867	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	70835	62.20	1.74	12	0.67	1947.00	69619.00	155800	20230210	-22.27	86800	20221028	39.52	155800	-22.27	20230210	93900	28.97	20230707	155800	-22.27	20230210	86800	39.52	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
169	20230802	090555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	4100	2	3.62	5021886200	43174	8.53	115000	117400	114200	147200	79400	113300	116325.36	25.38	0	587	119500	116400	114300	111200	109100	117950	112750	292	33900	500	83840	100	1	58492759	68670	60.30	1.69	12	0.07	1947.00	69619.00	155800	20230210	-24.65	86800	20221028	35.25	155800	-24.65	20230210	93900	25.03	20230707	155800	-24.65	20230210	86800	35.25	20221028	0.46	Y	090430	500	292 억	14845349	N	N	15360	N	N
170	20230801	160555	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113300	600	2	0.53	57893194200	505723	167.54	112700	117400	112200	146500	78900	112700	114476.91	25.40	0	-13933	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	66272	58.19	1.63	12	0.86	1947.00	69619.00	155800	20230210	-27.28	86800	20221028	30.53	155800	-27.28	20230210	93900	20.66	20230707	155800	-27.28	20230210	86800	30.53	20221028	0.45	Y	090430	500	292 억	14856004	N	N	15356	N	N
171	20230801	150552	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113400	700	2	0.62	54823615900	478631	158.57	112700	117400	112200	146500	78900	112700	114542.55	25.40	0	-15931	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	66331	58.24	1.63	12	0.82	1947.00	69619.00	155800	20230210	-27.21	86800	20221028	30.65	155800	-27.21	20230210	93900	20.77	20230707	155800	-27.21	20230210	86800	30.65	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N
172	20230801	140604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113000	300	2	0.27	49818290500	434443	143.93	112700	117400	112200	146500	78900	112700	114671.64	25.40	0	-8208	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	66097	58.04	1.62	12	0.74	1947.00	69619.00	155800	20230210	-27.47	86800	20221028	30.18	155800	-27.47	20230210	93900	20.34	20230707	155800	-27.47	20230210	86800	30.18	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N
173	20230801	130551	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113000	300	2	0.27	43355555200	377120	124.94	112700	117400	112600	146500	78900	112700	114964.88	25.40	0	11167	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	66097	58.04	1.62	12	0.64	1947.00	69619.00	155800	20230210	-27.47	86800	20221028	30.18	155800	-27.47	20230210	93900	20.34	20230707	155800	-27.47	20230210	86800	30.18	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N
174	20230801	120551	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114100	1400	2	1.24	38987164200	338703	112.21	112700	117400	112600	146500	78900	112700	115107.23	25.40	0	21640	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	66740	58.60	1.64	12	0.58	1947.00	69619.00	155800	20230210	-26.77	86800	20221028	31.45	155800	-26.77	20230210	93900	21.51	20230707	155800	-26.77	20230210	86800	31.45	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N
175	20230801	110549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116100	3400	2	3.02	31972476400	278027	92.11	112700	117400	112600	146500	78900	112700	114997.74	25.40	0	34573	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	67910	59.63	1.67	12	0.48	1947.00	69619.00	155800	20230210	-25.48	86800	20221028	33.76	155800	-25.48	20230210	93900	23.64	20230707	155800	-25.48	20230210	86800	33.76	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N
176	20230801	100553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115200	2500	2	2.22	17326616600	151950	50.34	112700	115400	112600	146500	78900	112700	114028.41	25.40	0	27966	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	67384	59.17	1.65	12	0.26	1947.00	69619.00	155800	20230210	-26.06	86800	20221028	32.72	155800	-26.06	20230210	93900	22.68	20230707	155800	-26.06	20230210	86800	32.72	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N
177	20230801	090547	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113200	500	2	0.44	2144844300	18949	6.28	112700	113800	112700	146500	78900	112700	113190.37	25.40	0	5609	114833	113766	111933	110866	109033	114300	111400	292	33800	500	83390	100	1	58492759	66214	58.14	1.63	12	0.03	1947.00	69619.00	155800	20230210	-27.34	86800	20221028	30.41	155800	-27.34	20230210	93900	20.55	20230707	155800	-27.34	20230210	86800	30.41	20221028	0.45	Y	090430	500	292 억	14856004	N	N	12834	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History