KissMeData/096770/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

86 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	160741	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177500	-2500	5	-1.39	88258629700	492466	129.96	182800	184100	176600	234000	126000	180000	179218.66	23.37	-787	-48100	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	164126	10.60	0.79	12	0.53	16743.00	223892.00	225816	20230726	-21.40	140213	20220930	26.59	225816	-21.40	20230726	141689	25.27	20230104	229500	-22.66	20230726	142500	24.56	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	34121	N	N
3	20230831	150937	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177900	-2100	5	-1.17	64225046700	357082	94.23	182800	184100	176600	234000	126000	180000	179860.78	23.37	-787	-25676	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	164496	10.63	0.79	12	0.39	16743.00	223892.00	225816	20230726	-21.22	140213	20220930	26.88	225816	-21.22	20230726	141689	25.56	20230104	229500	-22.48	20230726	142500	24.84	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
4	20230831	141037	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177500	-2500	5	-1.39	54986498800	305106	80.52	182800	184100	176600	234000	126000	180000	180220.97	23.37	-787	-24432	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	164126	10.60	0.79	12	0.33	16743.00	223892.00	225816	20230726	-21.40	140213	20220930	26.59	225816	-21.40	20230726	141689	25.27	20230104	229500	-22.66	20230726	142500	24.56	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
5	20230831	131001	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179200	-800	5	-0.44	40342159200	222822	58.80	182800	184100	179100	234000	126000	180000	181051.06	23.37	-787	-4907	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	165698	10.70	0.80	12	0.24	16743.00	223892.00	225816	20230726	-20.64	140213	20220930	27.81	225816	-20.64	20230726	141689	26.47	20230104	229500	-21.92	20230726	142500	25.75	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
6	20230831	121028	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180300	300	2	0.17	34580552100	190723	50.33	182800	184100	179200	234000	126000	180000	181312.96	23.37	-787	1736	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	166715	10.77	0.81	12	0.21	16743.00	223892.00	225816	20230726	-20.16	140213	20220930	28.59	225816	-20.16	20230726	141689	27.25	20230104	229500	-21.44	20230726	142500	26.53	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
7	20230831	111435	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179800	-200	5	-0.11	31421279700	173230	45.72	182800	184100	179200	234000	126000	180000	181384.75	23.37	-787	-2249	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	166253	10.74	0.80	12	0.19	16743.00	223892.00	225816	20230726	-20.38	140213	20220930	28.23	225816	-20.38	20230726	141689	26.90	20230104	229500	-21.66	20230726	142500	26.18	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
8	20230831	101116	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179700	-300	5	-0.17	25876317000	142415	37.58	182800	184100	179200	234000	126000	180000	181696.57	23.37	-787	-3410	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	166161	10.73	0.80	12	0.15	16743.00	223892.00	225816	20230726	-20.42	140213	20220930	28.16	225816	-20.42	20230726	141689	26.83	20230104	229500	-21.70	20230726	142500	26.11	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
9	20230831	090944	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181900	1900	2	1.06	11536770400	62963	16.62	182800	184100	181900	234000	126000	180000	183230.95	23.37	-787	8039	184133	182066	179633	177566	175133	183100	178600	4623	54000	5000	133200	100	1	92465564	168195	10.86	0.81	12	0.07	16743.00	223892.00	225816	20230726	-19.45	140213	20220930	29.73	225816	-19.45	20230726	141689	28.38	20230104	229500	-20.74	20230726	142500	27.65	20220930	1.11	Y	096770	5000	4623 억	21605340	N	N	20414	N	N
10	20230830	160744	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180000	4000	2	2.27	67629378300	376828	130.13	178900	181700	177200	228500	123200	176000	179469.71	23.32	0	80828	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	166438	10.75	0.80	12	0.41	16743.00	223892.00	225816	20230726	-20.29	140213	20220930	28.38	225816	-20.29	20230726	141689	27.04	20230104	229500	-21.57	20230726	142500	26.32	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	20414	N	N
11	20230830	150916	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180600	4600	2	2.61	64070757200	357081	123.31	178900	181700	177200	228500	123200	176000	179429.20	23.32	0	81528	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	166993	10.79	0.81	12	0.39	16743.00	223892.00	225816	20230726	-20.02	140213	20220930	28.80	225816	-20.02	20230726	141689	27.46	20230104	229500	-21.31	20230726	142500	26.74	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
12	20230830	140959	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180300	4300	2	2.44	56762676000	316654	109.35	178900	181700	177200	228500	123200	176000	179257.73	23.32	0	78545	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	166715	10.77	0.81	12	0.34	16743.00	223892.00	225816	20230726	-20.16	140213	20220930	28.59	225816	-20.16	20230726	141689	27.25	20230104	229500	-21.44	20230726	142500	26.53	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
13	20230830	130949	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179700	3700	2	2.10	42428915200	237209	81.92	178900	179800	177200	228500	123200	176000	178867.22	23.32	0	55409	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	166161	10.73	0.80	12	0.26	16743.00	223892.00	225816	20230726	-20.42	140213	20220930	28.16	225816	-20.42	20230726	141689	26.83	20230104	229500	-21.70	20230726	142500	26.11	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
14	20230830	120959	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179400	3400	2	1.93	37782707100	211305	72.97	178900	179800	177200	228500	123200	176000	178806.50	23.32	0	48580	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	165883	10.71	0.80	12	0.23	16743.00	223892.00	225816	20230726	-20.55	140213	20220930	27.95	225816	-20.55	20230726	141689	26.62	20230104	229500	-21.83	20230726	142500	25.89	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
15	20230830	111422	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179400	3400	2	1.93	32616255100	182511	63.03	178900	179800	177200	228500	123200	176000	178708.43	23.32	0	41110	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	165883	10.71	0.80	12	0.20	16743.00	223892.00	225816	20230726	-20.55	140213	20220930	27.95	225816	-20.55	20230726	141689	26.62	20230104	229500	-21.83	20230726	142500	25.89	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
16	20230830	101031	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177600	1600	2	0.91	22322818500	124939	43.15	178900	179800	177200	228500	123200	176000	178669.74	23.32	0	26627	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	164219	10.61	0.79	12	0.14	16743.00	223892.00	225816	20230726	-21.35	140213	20220930	26.66	225816	-21.35	20230726	141689	25.34	20230104	229500	-22.61	20230726	142500	24.63	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
17	20230830	090930	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179300	3300	2	1.88	8686825000	48513	16.75	178900	179600	178200	228500	123200	176000	179061.80	23.32	0	19768	181066	178532	177166	174632	173266	177850	173950	4623	52500	5000	130240	100	1	92465564	165791	10.71	0.80	12	0.05	16743.00	223892.00	225816	20230726	-20.60	140213	20220930	27.88	225816	-20.60	20230726	141689	26.54	20230104	229500	-21.87	20230726	142500	25.82	20220930	1.11	Y	096770	5000	4623 억	21566144	N	N	38969	N	N
18	20230829	160740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	-1300	5	-0.73	51159417400	288589	86.63	178600	179700	175800	230000	124200	177300	177276.04	23.36	0	-17870	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	162739	10.51	0.79	12	0.31	16743.00	223892.00	225816	20230726	-22.06	140213	20220930	25.52	225816	-22.06	20230726	141689	24.22	20230104	229500	-23.31	20230726	142500	23.51	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	38963	N	N
19	20230829	150923	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176500	-800	5	-0.45	47377424700	267118	80.19	178600	179700	175800	230000	124200	177300	177365.16	23.36	0	-12238	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	163202	10.54	0.79	12	0.29	16743.00	223892.00	225816	20230726	-21.84	140213	20220930	25.88	225816	-21.84	20230726	141689	24.57	20230104	229500	-23.09	20230726	142500	23.86	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
20	20230829	141032	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176600	-700	5	-0.39	42842918700	241453	72.48	178600	179700	175800	230000	124200	177300	177437.93	23.36	0	-11093	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	163294	10.55	0.79	12	0.26	16743.00	223892.00	225816	20230726	-21.79	140213	20220930	25.95	225816	-21.79	20230726	141689	24.64	20230104	229500	-23.05	20230726	142500	23.93	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
21	20230829	130946	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176800	-500	5	-0.28	39306334400	221443	66.48	178600	179700	175800	230000	124200	177300	177500.92	23.36	0	-14285	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	163479	10.56	0.79	12	0.24	16743.00	223892.00	225816	20230726	-21.71	140213	20220930	26.09	225816	-21.71	20230726	141689	24.78	20230104	229500	-22.96	20230726	142500	24.07	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
22	20230829	121019	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175800	-1500	5	-0.85	35126932900	197765	59.37	178600	179700	175800	230000	124200	177300	177619.59	23.36	0	-14639	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	162554	10.50	0.79	12	0.21	16743.00	223892.00	225816	20230726	-22.15	140213	20220930	25.38	225816	-22.15	20230726	141689	24.07	20230104	229500	-23.40	20230726	142500	23.37	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
23	20230829	111646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	-400	5	-0.23	29470302600	165723	49.75	178600	179700	176300	230000	124200	177300	177828.73	23.36	0	-5137	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	163572	10.57	0.79	12	0.18	16743.00	223892.00	225816	20230726	-21.66	140213	20220930	26.17	225816	-21.66	20230726	141689	24.85	20230104	229500	-22.92	20230726	142500	24.14	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
24	20230829	101109	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	-300	5	-0.17	23678253200	133005	39.93	178600	179700	176300	230000	124200	177300	178025.36	23.36	0	-4432	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	163664	10.57	0.79	12	0.14	16743.00	223892.00	225816	20230726	-21.62	140213	20220930	26.24	225816	-21.62	20230726	141689	24.92	20230104	229500	-22.88	20230726	142500	24.21	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
25	20230829	090725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178700	1400	2	0.79	6564741400	36642	11.00	178600	179700	178400	230000	124200	177300	179159.64	23.36	0	5682	179833	178566	176033	174766	172233	179200	175400	4623	52700	5000	131200	100	1	92465564	165236	10.67	0.80	12	0.04	16743.00	223892.00	225816	20230726	-20.86	140213	20220930	27.45	225816	-20.86	20230726	141689	26.12	20230104	229500	-22.14	20230726	142500	25.40	20220930	1.10	Y	096770	5000	4623 억	21602573	N	N	35453	N	N
26	20230828	160717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	4300	2	2.49	57569602200	327800	91.93	174800	177300	173500	224500	121100	173000	175622.71	23.36	0	49457	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	163941	10.59	0.79	12	0.35	16743.00	223892.00	225816	20230726	-21.48	140213	20220930	26.45	225816	-21.48	20230726	141689	25.13	20230104	229500	-22.75	20230726	142500	24.42	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	35321	N	N
27	20230828	150727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177100	4100	2	2.37	52554041800	299491	83.99	174800	177200	173500	224500	121100	173000	175480.87	23.36	0	50710	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	163757	10.58	0.79	12	0.32	16743.00	223892.00	225816	20230726	-21.57	140213	20220930	26.31	225816	-21.57	20230726	141689	24.99	20230104	229500	-22.83	20230726	142500	24.28	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
28	20230828	140727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176200	3200	2	1.85	47199139600	269174	75.49	174800	177200	173500	224500	121100	173000	175351.23	23.36	0	45004	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	162924	10.52	0.79	12	0.29	16743.00	223892.00	225816	20230726	-21.97	140213	20220930	25.67	225816	-21.97	20230726	141689	24.36	20230104	229500	-23.22	20230726	142500	23.65	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
29	20230828	130733	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175000	2000	2	1.16	37496056300	214084	60.04	174800	176000	173500	224500	121100	173000	175150.11	23.36	0	24950	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	161815	10.45	0.78	12	0.23	16743.00	223892.00	225816	20230726	-22.50	140213	20220930	24.81	225816	-22.50	20230726	141689	23.51	20230104	229500	-23.75	20230726	142500	22.81	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
30	20230828	120725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175300	2300	2	1.33	34221846900	195387	54.80	174800	176000	173500	224500	121100	173000	175153.05	23.36	0	24322	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	162092	10.47	0.78	12	0.21	16743.00	223892.00	225816	20230726	-22.37	140213	20220930	25.02	225816	-22.37	20230726	141689	23.72	20230104	229500	-23.62	20230726	142500	23.02	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
31	20230828	110721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175500	2500	2	1.45	29914714800	170805	47.90	174800	176000	173500	224500	121100	173000	175144.13	23.36	0	23962	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	162277	10.48	0.78	12	0.18	16743.00	223892.00	225816	20230726	-22.28	140213	20220930	25.17	225816	-22.28	20230726	141689	23.86	20230104	229500	-23.53	20230726	142500	23.16	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
32	20230828	100715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175400	2400	2	1.39	21276820200	121580	34.10	174800	176000	173500	224500	121100	173000	175008.63	23.36	0	13454	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	162185	10.48	0.78	12	0.13	16743.00	223892.00	225816	20230726	-22.33	140213	20220930	25.10	225816	-22.33	20230726	141689	23.79	20230104	229500	-23.57	20230726	142500	23.09	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
33	20230828	090726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175800	2800	2	1.62	6258969800	35706	10.01	174800	176000	174000	224500	121100	173000	175315.36	23.36	0	14678	176400	174700	171900	170200	167400	175550	171050	4623	51500	5000	128020	100	1	92465564	162554	10.50	0.79	12	0.04	16743.00	223892.00	225816	20230726	-22.15	140213	20220930	25.38	225816	-22.15	20230726	141689	24.07	20230104	229500	-23.40	20230726	142500	23.37	20220930	1.11	Y	096770	5000	4623 억	21597864	N	N	40659	N	N
34	20230825	160722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173000	-1200	5	-0.69	61010290500	355155	98.87	171200	173600	169100	226000	122000	174200	171783.47	23.36	0	9134	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	159965	10.33	0.77	12	0.38	16743.00	223892.00	225816	20230726	-23.39	140213	20220930	23.38	225816	-23.39	20230726	141689	22.10	20230104	229500	-24.62	20230726	142500	21.40	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	40613	N	N
35	20230825	150725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173000	-1200	5	-0.69	56705676500	330281	91.95	171200	173600	169100	226000	122000	174200	171689.14	23.36	0	7436	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	159965	10.33	0.77	12	0.36	16743.00	223892.00	225816	20230726	-23.39	140213	20220930	23.38	225816	-23.39	20230726	141689	22.10	20230104	229500	-24.62	20230726	142500	21.40	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
36	20230825	140723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172100	-2100	5	-1.21	47334680500	276004	76.84	171200	173600	169100	226000	122000	174200	171499.92	23.36	0	-8368	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	159133	10.28	0.77	12	0.30	16743.00	223892.00	225816	20230726	-23.79	140213	20220930	22.74	225816	-23.79	20230726	141689	21.46	20230104	229500	-25.01	20230726	142500	20.77	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
37	20230825	130720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171100	-3100	5	-1.78	40941247300	238755	66.47	171200	173600	169100	226000	122000	174200	171478.00	23.36	0	-13339	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	158209	10.22	0.76	12	0.26	16743.00	223892.00	225816	20230726	-24.23	140213	20220930	22.03	225816	-24.23	20230726	141689	20.76	20230104	229500	-25.45	20230726	142500	20.07	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
38	20230825	120720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171600	-2600	5	-1.49	33471906800	195064	54.30	171200	173600	169100	226000	122000	174200	171594.41	23.36	0	-14900	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	158671	10.25	0.77	12	0.21	16743.00	223892.00	225816	20230726	-24.01	140213	20220930	22.39	225816	-24.01	20230726	141689	21.11	20230104	229500	-25.23	20230726	142500	20.42	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
39	20230825	110722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172300	-1900	5	-1.09	26852638300	156438	43.55	171200	173600	169100	226000	122000	174200	171650.26	23.36	0	-12927	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	159318	10.29	0.77	12	0.17	16743.00	223892.00	225816	20230726	-23.70	140213	20220930	22.88	225816	-23.70	20230726	141689	21.60	20230104	229500	-24.92	20230726	142500	20.91	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
40	20230825	100723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172400	-1800	5	-1.03	20786185000	121235	33.75	171200	173600	169100	226000	122000	174200	171453.53	23.36	0	-12300	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	159411	10.30	0.77	12	0.13	16743.00	223892.00	225816	20230726	-23.65	140213	20220930	22.96	225816	-23.65	20230726	141689	21.67	20230104	229500	-24.88	20230726	142500	20.98	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
41	20230825	090720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169900	-4300	5	-2.47	7369608700	43298	12.05	171200	171400	169100	226000	122000	174200	170206.12	23.36	0	-17891	179400	176800	174000	171400	168600	178100	172700	4623	51800	5000	128900	100	1	92465564	157099	10.15	0.76	12	0.05	16743.00	223892.00	225816	20230726	-24.76	140213	20220930	21.17	225816	-24.76	20230726	141689	19.91	20230104	229500	-25.97	20230726	142500	19.23	20220930	1.11	Y	096770	5000	4623 억	21598604	N	N	72224	N	N
42	20230824	160716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174200	700	2	0.40	61669192600	355965	110.73	173700	176600	171200	225500	121500	173500	173243.43	23.41	0	-5468	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	161075	10.40	0.78	12	0.38	16743.00	223892.00	225816	20230726	-22.86	140213	20220930	24.24	225816	-22.86	20230726	141689	22.95	20230104	229500	-24.10	20230726	142500	22.25	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	72224	N	N
43	20230824	150714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174300	800	2	0.46	55978779500	323325	100.58	173700	176600	171200	225500	121500	173500	173134.70	23.41	0	-4343	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	161167	10.41	0.78	12	0.35	16743.00	223892.00	225816	20230726	-22.81	140213	20220930	24.31	225816	-22.81	20230726	141689	23.02	20230104	229500	-24.05	20230726	142500	22.32	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
44	20230824	140716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173900	400	2	0.23	46824789900	270816	84.25	173700	176600	171200	225500	121500	173500	172902.59	23.41	0	2761	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	160798	10.39	0.78	12	0.29	16743.00	223892.00	225816	20230726	-22.99	140213	20220930	24.03	225816	-22.99	20230726	141689	22.73	20230104	229500	-24.23	20230726	142500	22.04	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
45	20230824	130720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172700	-800	5	-0.46	38597417700	223409	69.50	173700	176600	171200	225500	121500	173500	172765.71	23.41	0	727	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	159688	10.31	0.77	12	0.24	16743.00	223892.00	225816	20230726	-23.52	140213	20220930	23.17	225816	-23.52	20230726	141689	21.89	20230104	229500	-24.75	20230726	142500	21.19	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
46	20230824	120720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172500	-1000	5	-0.58	34282188200	198431	61.73	173700	176600	171200	225500	121500	173500	172766.28	23.41	0	827	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	159503	10.30	0.77	12	0.21	16743.00	223892.00	225816	20230726	-23.61	140213	20220930	23.03	225816	-23.61	20230726	141689	21.75	20230104	229500	-24.84	20230726	142500	21.05	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
47	20230824	110719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172300	-1200	5	-0.69	29071359700	168227	52.33	173700	176600	171200	225500	121500	173500	172810.29	23.41	0	300	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	159318	10.29	0.77	12	0.18	16743.00	223892.00	225816	20230726	-23.70	140213	20220930	22.88	225816	-23.70	20230726	141689	21.60	20230104	229500	-24.92	20230726	142500	20.91	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
48	20230824	100715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171900	-1600	5	-0.92	20485561900	118295	36.80	173700	176600	171500	225500	121500	173500	173173.51	23.41	0	-6122	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	158948	10.27	0.77	12	0.13	16743.00	223892.00	225816	20230726	-23.88	140213	20220930	22.60	225816	-23.88	20230726	141689	21.32	20230104	229500	-25.10	20230726	142500	20.63	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
49	20230824	090717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174600	1100	2	0.63	4103791200	23452	7.30	173700	176600	173700	225500	121500	173500	174987.09	23.41	0	4104	179966	176732	174766	171532	169566	175750	170550	4623	52000	5000	128390	100	1	92465564	161445	10.43	0.78	12	0.03	16743.00	223892.00	225816	20230726	-22.68	140213	20220930	24.52	225816	-22.68	20230726	141689	23.23	20230104	229500	-23.92	20230726	142500	22.53	20220930	1.10	Y	096770	5000	4623 억	21644205	N	N	46697	N	N
50	20230823	160713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173500	-3500	5	-1.98	55618384600	318887	86.15	177600	178000	172800	230000	123900	177000	174414.94	23.43	0	11147	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	160428	10.36	0.77	12	0.34	16743.00	223892.00	225816	20230726	-23.17	140213	20220930	23.74	225816	-23.17	20230726	141689	22.45	20230104	229500	-24.40	20230726	142500	21.75	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	46697	N	N
51	20230823	150713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173700	-3300	5	-1.86	50457423700	289155	78.11	177600	178000	172800	230000	123900	177000	174499.03	23.43	0	11490	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	160613	10.37	0.78	12	0.31	16743.00	223892.00	225816	20230726	-23.08	140213	20220930	23.88	225816	-23.08	20230726	141689	22.59	20230104	229500	-24.31	20230726	142500	21.89	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
52	20230823	140718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173700	-3300	5	-1.86	43689099800	250221	67.60	177600	178000	172800	230000	123900	177000	174601.45	23.43	0	7605	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	160613	10.37	0.78	12	0.27	16743.00	223892.00	225816	20230726	-23.08	140213	20220930	23.88	225816	-23.08	20230726	141689	22.59	20230104	229500	-24.31	20230726	142500	21.89	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
53	20230823	130713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173200	-3800	5	-2.15	38219567900	218723	59.09	177600	178000	172800	230000	123900	177000	174738.94	23.43	0	2571	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	160150	10.34	0.77	12	0.24	16743.00	223892.00	225816	20230726	-23.30	140213	20220930	23.53	225816	-23.30	20230726	141689	22.24	20230104	229500	-24.53	20230726	142500	21.54	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
54	20230823	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173600	-3400	5	-1.92	34920830700	199685	53.94	177600	178000	172800	230000	123900	177000	174878.92	23.43	0	1520	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	160520	10.37	0.78	12	0.22	16743.00	223892.00	225816	20230726	-23.12	140213	20220930	23.81	225816	-23.12	20230726	141689	22.52	20230104	229500	-24.36	20230726	142500	21.82	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
55	20230823	110714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173800	-3200	5	-1.81	27633747500	157647	42.59	177600	178000	173600	230000	123900	177000	175288.08	23.43	0	11466	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	160705	10.38	0.78	12	0.17	16743.00	223892.00	225816	20230726	-23.03	140213	20220930	23.95	225816	-23.03	20230726	141689	22.66	20230104	229500	-24.27	20230726	142500	21.96	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
56	20230823	100713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174900	-2100	5	-1.19	19667250400	111974	30.25	177600	178000	173800	230000	123900	177000	175640.46	23.43	0	10951	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	161722	10.45	0.78	12	0.12	16743.00	223892.00	225816	20230726	-22.55	140213	20220930	24.74	225816	-22.55	20230726	141689	23.44	20230104	229500	-23.79	20230726	142500	22.74	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
57	20230823	090720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	0	3	0.00	4315678600	24383	6.59	177600	178000	175800	230000	123900	177000	176995.38	23.43	0	6317	183466	180232	177366	174132	171266	178800	172700	4623	53000	5000	130980	100	1	92465564	163664	10.57	0.79	12	0.03	16743.00	223892.00	225816	20230726	-21.62	140213	20220930	26.24	225816	-21.62	20230726	141689	24.92	20230104	229500	-22.88	20230726	142500	24.21	20220930	1.11	Y	096770	5000	4623 억	21663759	N	N	74577	N	N
58	20230822	160709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	1000	2	0.57	65443820800	368559	109.31	178500	180600	174500	228500	123200	176000	177567.78	23.46	0	88	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	163664	10.57	0.79	12	0.40	16743.00	223892.00	225816	20230726	-21.62	140213	20220930	26.24	225816	-21.62	20230726	141689	24.92	20230104	229500	-22.88	20230726	142500	24.21	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	74571	N	N
59	20230822	150711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	900	2	0.51	60713432200	341822	101.38	178500	180600	174500	228500	123200	176000	177617.10	23.46	0	6348	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	163572	10.57	0.79	12	0.37	16743.00	223892.00	225816	20230726	-21.66	140213	20220930	26.17	225816	-21.66	20230726	141689	24.85	20230104	229500	-22.92	20230726	142500	24.14	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
60	20230822	140713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178600	2600	2	1.48	50184816200	282504	83.79	178500	180600	174500	228500	123200	176000	177642.85	23.46	0	5718	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	165143	10.67	0.80	12	0.31	16743.00	223892.00	225816	20230726	-20.91	140213	20220930	27.38	225816	-20.91	20230726	141689	26.05	20230104	229500	-22.18	20230726	142500	25.33	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
61	20230822	130708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178100	2100	2	1.19	42486804400	239291	70.97	178500	180600	174500	228500	123200	176000	177552.87	23.46	0	-1482	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	164681	10.64	0.80	12	0.26	16743.00	223892.00	225816	20230726	-21.13	140213	20220930	27.02	225816	-21.13	20230726	141689	25.70	20230104	229500	-22.40	20230726	142500	24.98	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
62	20230822	120659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	900	2	0.51	38632872000	217585	64.53	178500	180600	174500	228500	123200	176000	177553.01	23.46	0	-5694	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	163572	10.57	0.79	12	0.24	16743.00	223892.00	225816	20230726	-21.66	140213	20220930	26.17	225816	-21.66	20230726	141689	24.85	20230104	229500	-22.92	20230726	142500	24.14	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
63	20230822	110709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	0	3	0.00	31644207300	177920	52.77	178500	180600	175500	228500	123200	176000	177856.38	23.46	0	-7615	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	162739	10.51	0.79	12	0.19	16743.00	223892.00	225816	20230726	-22.06	140213	20220930	25.52	225816	-22.06	20230726	141689	24.22	20230104	229500	-23.31	20230726	142500	23.51	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
64	20230822	100705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176600	600	2	0.34	23603041300	132279	39.23	178500	180600	176000	228500	123200	176000	178433.77	23.46	0	-2648	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	163294	10.55	0.79	12	0.14	16743.00	223892.00	225816	20230726	-21.79	140213	20220930	25.95	225816	-21.79	20230726	141689	24.64	20230104	229500	-23.05	20230726	142500	23.93	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
65	20230822	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179800	3800	2	2.16	6096568400	34022	10.09	178500	179900	178500	228500	123200	176000	179194.89	23.46	0	2504	181600	178800	176500	173700	171400	180200	175100	4623	52500	5000	130240	100	1	92465564	166253	10.74	0.80	12	0.04	16743.00	223892.00	225816	20230726	-20.38	140213	20220930	28.23	225816	-20.38	20230726	141689	26.90	20230104	229500	-21.66	20230726	142500	26.18	20220930	1.10	Y	096770	5000	4623 억	21694556	N	N	58175	N	N
66	20230821	160706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	1900	2	1.09	59371836500	334820	69.28	174200	179300	174200	226000	121900	174100	177327.22	23.45	0	45957	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	162739	10.51	0.79	12	0.36	16743.00	223892.00	225816	20230726	-22.06	140213	20220930	25.52	225816	-22.06	20230726	141689	24.22	20230104	229500	-23.31	20230726	142500	23.51	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	58175	N	N
67	20230821	150711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	1500	2	0.86	54483472600	307023	63.52	174200	179300	174200	226000	121900	174100	177458.47	23.45	0	38363	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	162370	10.49	0.78	12	0.33	16743.00	223892.00	225816	20230726	-22.24	140213	20220930	25.24	225816	-22.24	20230726	141689	23.93	20230104	229500	-23.49	20230726	142500	23.23	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
68	20230821	140708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177700	3600	2	2.07	44302042300	249256	51.57	174200	179300	174200	226000	121900	174100	177738.68	23.45	0	29394	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	164311	10.61	0.79	12	0.27	16743.00	223892.00	225816	20230726	-21.31	140213	20220930	26.74	225816	-21.31	20230726	141689	25.42	20230104	229500	-22.57	20230726	142500	24.70	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
69	20230821	130715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177900	3800	2	2.18	40207344100	226231	46.81	174200	179300	174200	226000	121900	174100	177728.66	23.45	0	28465	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	164496	10.63	0.79	12	0.24	16743.00	223892.00	225816	20230726	-21.22	140213	20220930	26.88	225816	-21.22	20230726	141689	25.56	20230104	229500	-22.48	20230726	142500	24.84	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
70	20230821	120712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178400	4300	2	2.47	36712745700	206622	42.75	174200	179300	174200	226000	121900	174100	177682.58	23.45	0	26645	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	164959	10.66	0.80	12	0.22	16743.00	223892.00	225816	20230726	-21.00	140213	20220930	27.23	225816	-21.00	20230726	141689	25.91	20230104	229500	-22.27	20230726	142500	25.19	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
71	20230821	110708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179200	5100	2	2.93	32806708400	184735	38.22	174200	179300	174200	226000	121900	174100	177589.96	23.45	0	24960	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	165698	10.70	0.80	12	0.20	16743.00	223892.00	225816	20230726	-20.64	140213	20220930	27.81	225816	-20.64	20230726	141689	26.47	20230104	229500	-21.92	20230726	142500	25.75	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
72	20230821	100707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177600	3500	2	2.01	22385055000	126362	26.15	174200	178600	174200	226000	121900	174100	177152.80	23.45	0	17585	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	164219	10.61	0.79	12	0.14	16743.00	223892.00	225816	20230726	-21.35	140213	20220930	26.66	225816	-21.35	20230726	141689	25.34	20230104	229500	-22.61	20230726	142500	24.63	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
73	20230821	090714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176400	2300	2	1.32	5454174200	30989	6.41	174200	176900	174200	226000	121900	174100	176010.15	23.45	0	12210	179366	176732	174966	172332	170566	175850	171450	4623	51900	5000	128830	100	1	92465564	163109	10.54	0.79	12	0.03	16743.00	223892.00	225816	20230726	-21.88	140213	20220930	25.81	225816	-21.88	20230726	141689	24.50	20230104	229500	-23.14	20230726	142500	23.79	20220930	1.11	Y	096770	5000	4623 억	21680643	N	N	59397	N	N
74	20230818	160708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174100	-5400	5	-3.01	83892897000	479657	92.61	177600	177600	173200	233000	125700	179500	174901.94	23.55	31	-55351	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	160983	10.40	0.78	12	0.52	16743.00	223892.00	225816	20230726	-22.90	140213	20220930	24.17	225816	-22.90	20230726	141689	22.87	20230104	229500	-24.14	20230726	142500	22.18	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	59376	N	N
75	20230818	150700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174200	-5300	5	-2.95	77594756800	443484	85.63	177600	177600	173200	233000	125700	179500	174964.33	23.55	31	-52314	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	161075	10.40	0.78	12	0.48	16743.00	223892.00	225816	20230726	-22.86	140213	20220930	24.24	225816	-22.86	20230726	141689	22.95	20230104	229500	-24.10	20230726	142500	22.25	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
76	20230818	140706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173900	-5600	5	-3.12	68736132300	392561	75.79	177600	177600	173200	233000	125700	179500	175094.53	23.55	31	-62822	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	160798	10.39	0.78	12	0.42	16743.00	223892.00	225816	20230726	-22.99	140213	20220930	24.03	225816	-22.99	20230726	141689	22.73	20230104	229500	-24.23	20230726	142500	22.04	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
77	20230818	130701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174000	-5500	5	-3.06	57618088300	328588	63.44	177600	177600	174000	233000	125700	179500	175348.12	23.55	31	-58094	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	160890	10.39	0.78	12	0.36	16743.00	223892.00	225816	20230726	-22.95	140213	20220930	24.10	225816	-22.95	20230726	141689	22.80	20230104	229500	-24.18	20230726	142500	22.11	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
78	20230818	120712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174800	-4700	5	-2.62	50091002600	285415	55.11	177600	177600	174100	233000	125700	179500	175499.64	23.55	31	-45052	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	161630	10.44	0.78	12	0.31	16743.00	223892.00	225816	20230726	-22.59	140213	20220930	24.67	225816	-22.59	20230726	141689	23.37	20230104	229500	-23.83	20230726	142500	22.67	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
79	20230818	110704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175800	-3700	5	-2.06	41270565000	235068	45.39	177600	177600	174100	233000	125700	179500	175565.39	23.55	31	-39004	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	162554	10.50	0.79	12	0.25	16743.00	223892.00	225816	20230726	-22.15	140213	20220930	25.38	225816	-22.15	20230726	141689	24.07	20230104	229500	-23.40	20230726	142500	23.37	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
80	20230818	100706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175100	-4400	5	-2.45	30880959200	175761	33.94	177600	177600	174100	233000	125700	179500	175694.41	23.55	31	-44241	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	161907	10.46	0.78	12	0.19	16743.00	223892.00	225816	20230726	-22.46	140213	20220930	24.88	225816	-22.46	20230726	141689	23.58	20230104	229500	-23.70	20230726	142500	22.88	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
81	20230818	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176800	-2700	5	-1.50	6104342400	34623	6.68	177600	177600	175000	233000	125700	179500	176290.99	23.55	31	-9456	183633	181566	178033	175966	172433	182600	177000	4623	53650	5000	132830	100	1	92465564	163479	10.56	0.79	12	0.04	16743.00	223892.00	225816	20230726	-21.71	140213	20220930	26.09	225816	-21.71	20230726	141689	24.78	20230104	229500	-22.96	20230726	142500	24.07	20220930	1.13	Y	096770	5000	4623 억	21773896	N	N	65320	N	N
82	20230817	160706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	100	2	0.06	91443683000	514847	92.57	177100	180100	174500	233000	125600	179400	177610.84	23.52	0	8927	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	165976	10.72	0.80	12	0.56	16743.00	223892.00	225816	20230726	-20.51	140213	20220930	28.02	225816	-20.51	20230726	141689	26.69	20230104	229500	-21.79	20230726	142500	25.96	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	65320	N	N
83	20230817	150711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	100	2	0.06	84774070700	477682	85.89	177100	180100	174500	233000	125600	179400	177469.09	23.52	0	9202	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	165976	10.72	0.80	12	0.52	16743.00	223892.00	225816	20230726	-20.51	140213	20220930	28.02	225816	-20.51	20230726	141689	26.69	20230104	229500	-21.79	20230726	142500	25.96	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
84	20230817	140705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178400	-1000	5	-0.56	70508372600	397600	71.49	177100	180100	174500	233000	125600	179400	177334.18	23.52	0	8211	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	164959	10.66	0.80	12	0.43	16743.00	223892.00	225816	20230726	-21.00	140213	20220930	27.23	225816	-21.00	20230726	141689	25.91	20230104	229500	-22.27	20230726	142500	25.19	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
85	20230817	130703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178000	-1400	5	-0.78	59839845000	337972	60.77	177100	179200	174500	233000	125600	179400	177054.62	23.52	0	6807	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	164589	10.63	0.80	12	0.37	16743.00	223892.00	225816	20230726	-21.17	140213	20220930	26.95	225816	-21.17	20230726	141689	25.63	20230104	229500	-22.44	20230726	142500	24.91	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
86	20230817	120705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178900	-500	5	-0.28	50011297800	282866	50.86	177100	179000	174500	233000	125600	179400	176800.74	23.52	0	9248	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	165421	10.69	0.80	12	0.31	16743.00	223892.00	225816	20230726	-20.78	140213	20220930	27.59	225816	-20.78	20230726	141689	26.26	20230104	229500	-22.05	20230726	142500	25.54	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
87	20230817	110705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	-2400	5	-1.34	43397946500	245761	44.19	177100	179000	174500	233000	125600	179400	176584.31	23.52	0	7975	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	163664	10.57	0.79	12	0.27	16743.00	223892.00	225816	20230726	-21.62	140213	20220930	26.24	225816	-21.62	20230726	141689	24.92	20230104	229500	-22.88	20230726	142500	24.21	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
88	20230817	100702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	-2400	5	-1.34	32362050100	183430	32.98	177100	179000	174500	233000	125600	179400	176424.88	23.52	0	7635	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	163664	10.57	0.79	12	0.20	16743.00	223892.00	225816	20230726	-21.62	140213	20220930	26.24	225816	-21.62	20230726	141689	24.92	20230104	229500	-22.88	20230726	142500	24.21	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
89	20230817	090700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178500	-900	5	-0.50	5416156500	30449	5.47	177100	178800	177100	233000	125600	179400	177868.99	23.52	0	-3613	188200	183800	181200	176800	174200	182500	175500	4623	53700	5000	132750	100	1	92465564	165051	10.66	0.80	12	0.03	16743.00	223892.00	225816	20230726	-20.95	140213	20220930	27.31	225816	-20.95	20230726	141689	25.98	20230104	229500	-22.22	20230726	142500	25.26	20220930	1.12	Y	096770	5000	4623 억	21745112	N	N	44563	N	N
90	20230816	160704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179400	-4800	5	-2.61	100009668600	552233	105.56	182000	185600	178600	239000	129000	184200	181104.50	23.53	0	93762	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	165883	10.71	0.80	12	0.60	16743.00	223892.00	225816	20230726	-20.55	140213	20220930	27.95	225816	-20.55	20230726	141689	26.62	20230104	229500	-21.83	20230726	142500	25.89	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44501	N	N
91	20230816	150706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178600	-5600	5	-3.04	90942548900	501618	95.89	182000	185600	178600	239000	129000	184200	181298.16	23.53	0	76869	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	165143	10.67	0.80	12	0.54	16743.00	223892.00	225816	20230726	-20.91	140213	20220930	27.38	225816	-20.91	20230726	141689	26.05	20230104	229500	-22.18	20230726	142500	25.33	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
92	20230816	140704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179600	-4600	5	-2.50	74237984600	408406	78.07	182000	185600	179000	239000	129000	184200	181774.69	23.53	0	50819	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	166068	10.73	0.80	12	0.44	16743.00	223892.00	225816	20230726	-20.47	140213	20220930	28.09	225816	-20.47	20230726	141689	26.76	20230104	229500	-21.74	20230726	142500	26.04	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
93	20230816	130702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180300	-3900	5	-2.12	58292725600	319637	61.10	182000	185600	180000	239000	129000	184200	182371.39	23.53	0	41567	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	166715	10.77	0.81	12	0.35	16743.00	223892.00	225816	20230726	-20.16	140213	20220930	28.59	225816	-20.16	20230726	141689	27.25	20230104	229500	-21.44	20230726	142500	26.53	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
94	20230816	120711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181100	-3100	5	-1.68	48772892100	266884	51.02	182000	185600	180600	239000	129000	184200	182749.16	23.53	0	32418	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	167455	10.82	0.81	12	0.29	16743.00	223892.00	225816	20230726	-19.80	140213	20220930	29.16	225816	-19.80	20230726	141689	27.82	20230104	229500	-21.09	20230726	142500	27.09	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
95	20230816	110708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181700	-2500	5	-1.36	38317536200	209154	39.98	182000	185600	180900	239000	129000	184200	183202.29	23.53	0	22041	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	168010	10.85	0.81	12	0.23	16743.00	223892.00	225816	20230726	-19.54	140213	20220930	29.59	225816	-19.54	20230726	141689	28.24	20230104	229500	-20.83	20230726	142500	27.51	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
96	20230816	100706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182000	-2200	5	-1.19	29145008300	158745	30.34	182000	185600	180900	239000	129000	184200	183596.21	23.53	0	18800	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	168287	10.87	0.81	12	0.17	16743.00	223892.00	225816	20230726	-19.40	140213	20220930	29.80	225816	-19.40	20230726	141689	28.45	20230104	229500	-20.70	20230726	142500	27.72	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
97	20230816	090703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184300	100	2	0.05	8506401400	46611	8.91	182000	184500	180900	239000	129000	184200	182496.08	23.53	0	8136	194866	189532	186866	181532	178866	188200	180200	4623	55000	5000	136300	100	1	92465564	170414	11.01	0.82	12	0.05	16743.00	223892.00	225816	20230726	-18.38	140213	20220930	31.44	225816	-18.38	20230726	141689	30.07	20230104	229500	-19.69	20230726	142500	29.33	20220930	1.14	Y	096770	5000	4623 억	21754643	N	N	44590	N	N
98	20230814	160657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184200	-6300	5	-3.31	96265556200	516591	128.48	190500	192200	184200	247500	133400	190500	186354.10	23.56	-680	-23804	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	170322	11.00	0.82	12	0.56	16743.00	223892.00	225816	20230726	-18.43	140213	20220930	31.37	225816	-18.43	20230726	141689	30.00	20230104	229500	-19.74	20230726	142500	29.26	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	44536	N	N
99	20230814	150655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184600	-5900	5	-3.10	86891868100	465738	115.83	190500	192200	184400	247500	133400	190500	186566.63	23.56	-680	-24338	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	170691	11.03	0.82	12	0.50	16743.00	223892.00	225816	20230726	-18.25	140213	20220930	31.66	225816	-18.25	20230726	141689	30.29	20230104	229500	-19.56	20230726	142500	29.54	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
100	20230814	140656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184800	-5700	5	-2.99	72037765300	385463	95.87	190500	192200	184400	247500	133400	190500	186884.66	23.56	-680	-21670	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	170876	11.04	0.83	12	0.42	16743.00	223892.00	225816	20230726	-18.16	140213	20220930	31.80	225816	-18.16	20230726	141689	30.43	20230104	229500	-19.48	20230726	142500	29.68	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
101	20230814	130650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	185400	-5100	5	-2.68	62607088800	334429	83.18	190500	192200	184600	247500	133400	190500	187204.17	23.56	-680	-18638	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	171431	11.07	0.83	12	0.36	16743.00	223892.00	225816	20230726	-17.90	140213	20220930	32.23	225816	-17.90	20230726	141689	30.85	20230104	229500	-19.22	20230726	142500	30.11	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
102	20230814	120653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186000	-4500	5	-2.36	53226368600	283801	70.58	190500	192200	185300	247500	133400	190500	187546.35	23.56	-680	-11097	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	171986	11.11	0.83	12	0.31	16743.00	223892.00	225816	20230726	-17.63	140213	20220930	32.66	225816	-17.63	20230726	141689	31.27	20230104	229500	-18.95	20230726	142500	30.53	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
103	20230814	110650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186700	-3800	5	-1.99	41767816300	222113	55.24	190500	192200	185500	247500	133400	190500	188045.63	23.56	-680	-8440	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	172633	11.15	0.83	12	0.24	16743.00	223892.00	225816	20230726	-17.32	140213	20220930	33.15	225816	-17.32	20230726	141689	31.77	20230104	229500	-18.65	20230726	142500	31.02	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
104	20230814	100652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186100	-4400	5	-2.31	29268867200	155226	38.61	190500	192200	185500	247500	133400	190500	188554.24	23.56	-680	-15501	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	172078	11.12	0.83	12	0.17	16743.00	223892.00	225816	20230726	-17.59	140213	20220930	32.73	225816	-17.59	20230726	141689	31.34	20230104	229500	-18.91	20230726	142500	30.60	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
105	20230814	090651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190800	300	2	0.16	3022865100	15821	3.93	190500	192200	190500	247500	133400	190500	191073.07	23.56	-680	2113	194700	192600	190300	188200	185900	191450	187050	4623	57050	5000	140970	100	1	92465564	176424	11.40	0.85	12	0.02	16743.00	223892.00	225816	20230726	-15.51	140213	20220930	36.08	225816	-15.51	20230726	141689	34.66	20230104	229500	-16.86	20230726	142500	33.89	20220930	1.13	Y	096770	5000	4623 억	21787853	N	N	50547	N	N
106	20230811	160651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190500	0	3	0.00	76096074600	399502	60.11	191600	192400	188000	247500	133400	190500	190477.23	23.61	-3085	27997	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	176147	11.38	0.85	12	0.43	16743.00	223892.00	225816	20230726	-15.64	140213	20220930	35.86	225816	-15.64	20230726	141689	34.45	20230104	229500	-16.99	20230726	142500	33.68	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	50313	N	N
107	20230811	150646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190700	200	2	0.10	70669399100	371027	55.82	191600	192400	188000	247500	133400	190500	190469.68	23.61	-3085	31787	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	176332	11.39	0.85	12	0.40	16743.00	223892.00	225816	20230726	-15.55	140213	20220930	36.01	225816	-15.55	20230726	141689	34.59	20230104	229500	-16.91	20230726	142500	33.82	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
108	20230811	140646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190800	300	2	0.16	62939019100	330538	49.73	191600	192400	188000	247500	133400	190500	190413.81	23.61	-3085	26294	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	176424	11.40	0.85	12	0.36	16743.00	223892.00	225816	20230726	-15.51	140213	20220930	36.08	225816	-15.51	20230726	141689	34.66	20230104	229500	-16.86	20230726	142500	33.89	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
109	20230811	130644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191700	1200	2	0.63	55669199900	292518	44.01	191600	192400	188000	247500	133400	190500	190310.20	23.61	-3085	17413	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	177256	11.45	0.86	12	0.32	16743.00	223892.00	225816	20230726	-15.11	140213	20220930	36.72	225816	-15.11	20230726	141689	35.30	20230104	229500	-16.47	20230726	142500	34.53	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
110	20230811	120641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190900	400	2	0.21	49825067400	261944	39.41	191600	192400	188000	247500	133400	190500	190212.44	23.61	-3085	9011	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	176517	11.40	0.85	12	0.28	16743.00	223892.00	225816	20230726	-15.46	140213	20220930	36.15	225816	-15.46	20230726	141689	34.73	20230104	229500	-16.82	20230726	142500	33.96	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
111	20230811	110639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190400	-100	5	-0.05	42327934000	222704	33.51	191600	192400	188000	247500	133400	190500	190063.24	23.61	-3085	308	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	176054	11.37	0.85	12	0.24	16743.00	223892.00	225816	20230726	-15.68	140213	20220930	35.79	225816	-15.68	20230726	141689	34.38	20230104	229500	-17.04	20230726	142500	33.61	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
112	20230811	100637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	189600	-900	5	-0.47	33520626400	176500	26.55	191600	192400	188000	247500	133400	190500	189917.88	23.61	-3085	-9142	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	175315	11.32	0.85	12	0.19	16743.00	223892.00	225816	20230726	-16.04	140213	20220930	35.22	225816	-16.04	20230726	141689	33.81	20230104	229500	-17.39	20230726	142500	33.05	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
113	20230811	090645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190500	0	3	0.00	4944959400	25935	3.90	191600	191600	189900	247500	133400	190500	190668.77	23.61	-3085	-8964	197766	194132	191866	188232	185966	195950	190050	4623	57050	5000	140970	100	1	92465564	176147	11.38	0.85	12	0.03	16743.00	223892.00	225816	20230726	-15.64	140213	20220930	35.86	225816	-15.64	20230726	141689	34.45	20230104	229500	-16.99	20230726	142500	33.68	20220930	1.11	Y	096770	5000	4623 억	21830522	N	N	90297	N	N
114	20230810	160639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190500	-300	5	-0.16	126366130100	659306	134.63	190000	195500	189600	248000	133600	190800	191667.66	23.53	-965	116711	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	176147	11.38	0.85	12	0.71	16743.00	223892.00	225816	20230726	-15.64	140213	20220930	35.86	225816	-15.64	20230726	141689	34.45	20230104	229500	-16.99	20230726	142500	33.68	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	90297	N	N
115	20230810	150636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190300	-500	5	-0.26	86188134700	448388	91.56	190000	195500	189600	248000	133600	190800	192218.23	23.53	-965	-3219	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	175962	11.37	0.85	12	0.48	16743.00	223892.00	225816	20230726	-15.73	140213	20220930	35.72	225816	-15.73	20230726	141689	34.31	20230104	229500	-17.08	20230726	142500	33.54	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
116	20230810	140636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191300	500	2	0.26	76755107700	398970	81.47	190000	195500	189600	248000	133600	190800	192383.75	23.53	-965	-3441	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	176887	11.43	0.85	12	0.43	16743.00	223892.00	225816	20230726	-15.29	140213	20220930	36.44	225816	-15.29	20230726	141689	35.01	20230104	229500	-16.64	20230726	142500	34.25	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
117	20230810	130631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191200	400	2	0.21	66141605800	343379	70.12	190000	195500	189600	248000	133600	190800	192620.63	23.53	-965	2919	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	176794	11.42	0.85	12	0.37	16743.00	223892.00	225816	20230726	-15.33	140213	20220930	36.36	225816	-15.33	20230726	141689	34.94	20230104	229500	-16.69	20230726	142500	34.18	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
118	20230810	120641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191800	1000	2	0.52	60575048300	314320	64.19	190000	195500	189600	248000	133600	190800	192718.68	23.53	-965	2857	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	177349	11.46	0.86	12	0.34	16743.00	223892.00	225816	20230726	-15.06	140213	20220930	36.79	225816	-15.06	20230726	141689	35.37	20230104	229500	-16.43	20230726	142500	34.60	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
119	20230810	110642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191900	1100	2	0.58	53620827100	278150	56.80	190000	195500	189600	248000	133600	190800	192777.72	23.53	-965	-1426	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	177441	11.46	0.86	12	0.30	16743.00	223892.00	225816	20230726	-15.02	140213	20220930	36.86	225816	-15.02	20230726	141689	35.44	20230104	229500	-16.38	20230726	142500	34.67	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
120	20230810	100639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191700	900	2	0.47	42916639200	222308	45.40	190000	195500	189600	248000	133600	190800	193051.88	23.53	-965	5863	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	177256	11.45	0.86	12	0.24	16743.00	223892.00	225816	20230726	-15.11	140213	20220930	36.72	225816	-15.11	20230726	141689	35.30	20230104	229500	-16.47	20230726	142500	34.53	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
121	20230810	090647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192200	1400	2	0.73	7232898200	37808	7.72	190000	192500	189600	248000	133600	190800	191308.04	23.53	-965	3510	196600	193700	191600	188700	186600	195150	190150	4623	57200	5000	141190	100	1	92465564	177719	11.48	0.86	12	0.04	16743.00	223892.00	225816	20230726	-14.89	140213	20220930	37.08	225816	-14.89	20230726	141689	35.65	20230104	229500	-16.25	20230726	142500	34.88	20220930	1.10	Y	096770	5000	4623 억	21753945	N	N	43258	N	N
122	20230809	160637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190800	-500	5	-0.26	93254356800	485770	68.16	190000	194500	189500	248500	134000	191300	191977.32	23.60	12477	5344	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	176424	11.40	0.85	12	0.53	16743.00	223892.00	225816	20230726	-15.51	140213	20220930	36.08	225816	-15.51	20230726	141689	34.66	20230104	229500	-16.86	20230726	142500	33.89	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	43258	N	N
123	20230809	150629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190900	-400	5	-0.21	86406145200	449885	63.13	190000	194500	189500	248500	134000	191300	192063.07	23.60	12477	-614	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	176517	11.40	0.85	12	0.49	16743.00	223892.00	225816	20230726	-15.46	140213	20220930	36.15	225816	-15.46	20230726	141689	34.73	20230104	229500	-16.82	20230726	142500	33.96	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
124	20230809	140629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191300	0	3	0.00	74408662000	387012	54.31	190000	194500	189500	248500	134000	191300	192264.97	23.60	12477	61	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	176887	11.43	0.85	12	0.42	16743.00	223892.00	225816	20230726	-15.29	140213	20220930	36.44	225816	-15.29	20230726	141689	35.01	20230104	229500	-16.64	20230726	142500	34.25	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
125	20230809	130643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191900	600	2	0.31	64590787800	335758	47.11	190000	194500	189500	248500	134000	191300	192373.67	23.60	12477	-471	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	177441	11.46	0.86	12	0.36	16743.00	223892.00	225816	20230726	-15.02	140213	20220930	36.86	225816	-15.02	20230726	141689	35.44	20230104	229500	-16.38	20230726	142500	34.67	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
126	20230809	120640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190900	-400	5	-0.21	57265326900	297453	41.74	190000	194500	189500	248500	134000	191300	192519.72	23.60	12477	1011	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	176517	11.40	0.85	12	0.32	16743.00	223892.00	225816	20230726	-15.46	140213	20220930	36.15	225816	-15.46	20230726	141689	34.73	20230104	229500	-16.82	20230726	142500	33.96	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
127	20230809	110638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192700	1400	2	0.73	42420821400	219914	30.86	190000	194500	189500	248500	134000	191300	192898.75	23.60	12477	17898	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	178181	11.51	0.86	12	0.24	16743.00	223892.00	225816	20230726	-14.67	140213	20220930	37.43	225816	-14.67	20230726	141689	36.00	20230104	229500	-16.03	20230726	142500	35.23	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
128	20230809	100628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191900	600	2	0.31	30627126000	158708	22.27	190000	194500	189500	248500	134000	191300	192979.92	23.60	12477	17021	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	177441	11.46	0.86	12	0.17	16743.00	223892.00	225816	20230726	-15.02	140213	20220930	36.86	225816	-15.02	20230726	141689	35.44	20230104	229500	-16.38	20230726	142500	34.67	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
129	20230809	090631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192000	700	2	0.37	5127204900	26885	3.77	190000	192300	189500	248500	134000	191300	190704.39	23.60	12477	4936	199900	195600	192200	187900	184500	193900	186200	4623	57250	5000	141560	100	1	92465564	177534	11.47	0.86	12	0.03	16743.00	223892.00	225816	20230726	-14.98	140213	20220930	36.93	225816	-14.98	20230726	141689	35.51	20230104	229500	-16.34	20230726	142500	34.74	20220930	1.09	Y	096770	5000	4623 억	21817548	N	N	39282	N	N
130	20230808	160644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191300	-1100	5	-0.57	135678143500	707244	74.90	194800	196500	188800	250000	134700	192400	191841.70	23.61	-676	67761	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	176887	11.43	0.85	12	0.76	16743.00	223892.00	225816	20230726	-15.29	140213	20220930	36.44	225816	-15.29	20230726	141689	35.01	20230104	229500	-16.64	20230726	142500	34.25	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	39282	N	N
131	20230808	150635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190400	-2000	5	-1.04	127120654900	662452	70.16	194800	196500	188800	250000	134700	192400	191893.93	23.61	-676	52578	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	176054	11.37	0.85	12	0.72	16743.00	223892.00	225816	20230726	-15.68	140213	20220930	35.79	225816	-15.68	20230726	141689	34.38	20230104	229500	-17.04	20230726	142500	33.61	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
132	20230808	140632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190000	-2400	5	-1.25	107578964700	559863	59.29	194800	196500	188800	250000	134700	192400	192152.18	23.61	-676	26844	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	175685	11.35	0.85	12	0.61	16743.00	223892.00	225816	20230726	-15.86	140213	20220930	35.51	225816	-15.86	20230726	141689	34.10	20230104	229500	-17.21	20230726	142500	33.33	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
133	20230808	130625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	189800	-2600	5	-1.35	89161505200	462700	49.00	194800	196500	189700	250000	134700	192400	192698.48	23.61	-676	14628	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	175500	11.34	0.85	12	0.50	16743.00	223892.00	225816	20230726	-15.95	140213	20220930	35.37	225816	-15.95	20230726	141689	33.96	20230104	229500	-17.30	20230726	142500	33.19	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
134	20230808	120631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190900	-1500	5	-0.78	72331380500	374254	39.63	194800	196500	190800	250000	134700	192400	193268.80	23.61	-676	3885	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	176517	11.40	0.85	12	0.40	16743.00	223892.00	225816	20230726	-15.46	140213	20220930	36.15	225816	-15.46	20230726	141689	34.73	20230104	229500	-16.82	20230726	142500	33.96	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
135	20230808	110623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192000	-400	5	-0.21	53898456800	278218	29.46	194800	196500	191600	250000	134700	192400	193728.74	23.61	-676	-224	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	177534	11.47	0.86	12	0.30	16743.00	223892.00	225816	20230726	-14.98	140213	20220930	36.93	225816	-14.98	20230726	141689	35.51	20230104	229500	-16.34	20230726	142500	34.74	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
136	20230808	100634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	193900	1500	2	0.78	34910531000	179818	19.04	194800	196500	191600	250000	134700	192400	194146.38	23.61	-676	572	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	179291	11.58	0.87	12	0.19	16743.00	223892.00	225816	20230726	-14.13	140213	20220930	38.29	225816	-14.13	20230726	141689	36.85	20230104	229500	-15.51	20230726	142500	36.07	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
137	20230808	090635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	195700	3300	2	1.72	9377911200	48014	5.08	194800	196500	194400	250000	134700	192400	195333.04	23.61	-676	-5719	207133	199766	195133	187766	183133	197450	185450	4623	57650	5000	142370	100	1	92465564	180955	11.69	0.87	12	0.05	16743.00	223892.00	225816	20230726	-13.34	140213	20220930	39.57	225816	-13.34	20230726	141689	38.12	20230104	229500	-14.73	20230726	142500	37.33	20220930	1.08	Y	096770	5000	4623 억	21834086	N	N	43590	N	N
138	20230807	160630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192400	-10600	5	-5.22	183429800400	939840	134.76	201000	202500	190500	263500	142500	203000	195173.75	23.61	-2722	77304	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	177904	11.49	0.86	12	1.02	16743.00	223892.00	225816	20230726	-14.80	140213	20220930	37.22	225816	-14.80	20230726	141689	35.79	20230104	229500	-16.17	20230726	142500	35.02	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	43578	N	N
139	20230807	150630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192300	-10700	5	-5.27	168973248400	864981	124.02	201000	202500	190500	263500	142500	203000	195342.90	23.61	-2722	83413	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	177811	11.49	0.86	12	0.94	16743.00	223892.00	225816	20230726	-14.84	140213	20220930	37.15	225816	-14.84	20230726	141689	35.72	20230104	229500	-16.21	20230726	142500	34.95	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
140	20230807	140632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191800	-11200	5	-5.52	145982578000	745422	106.88	201000	202500	190500	263500	142500	203000	195832.12	23.61	-2722	50471	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	177349	11.46	0.86	12	0.81	16743.00	223892.00	225816	20230726	-15.06	140213	20220930	36.79	225816	-15.06	20230726	141689	35.37	20230104	229500	-16.43	20230726	142500	34.60	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
141	20230807	130627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192100	-10900	5	-5.37	119009856800	604442	86.67	201000	202500	192000	263500	142500	203000	196885.03	23.61	-2722	19095	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	177626	11.47	0.86	12	0.65	16743.00	223892.00	225816	20230726	-14.93	140213	20220930	37.01	225816	-14.93	20230726	141689	35.58	20230104	229500	-16.30	20230726	142500	34.81	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
142	20230807	120625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	195300	-7700	5	-3.79	95945686100	485303	69.58	201000	202500	193500	263500	142500	203000	197695.00	23.61	-2722	30668	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	180585	11.66	0.87	12	0.52	16743.00	223892.00	225816	20230726	-13.51	140213	20220930	39.29	225816	-13.51	20230726	141689	37.84	20230104	229500	-14.90	20230726	142500	37.05	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
143	20230807	110621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	196900	-6100	5	-3.00	84407051800	426613	61.17	201000	202500	193500	263500	142500	203000	197845.47	23.61	-2722	24900	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	182065	11.76	0.88	12	0.46	16743.00	223892.00	225816	20230726	-12.81	140213	20220930	40.43	225816	-12.81	20230726	141689	38.97	20230104	229500	-14.20	20230726	142500	38.18	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
144	20230807	100627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	197800	-5200	5	-2.56	49164850200	246812	35.39	201000	202500	197600	263500	142500	203000	199188.80	23.61	-2722	10542	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	182897	11.81	0.88	12	0.27	16743.00	223892.00	225816	20230726	-12.41	140213	20220930	41.07	225816	-12.41	20230726	141689	39.60	20230104	229500	-13.81	20230726	142500	38.81	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
145	20230807	090627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	199900	-3100	5	-1.53	8058027900	40148	5.76	201000	202500	199800	263500	142500	203000	200667.47	23.61	-2722	4459	213666	208332	205166	199832	196666	206750	198250	4623	60500	5000	150220	100	1	92465564	184839	11.94	0.89	12	0.04	16743.00	223892.00	225816	20230726	-11.48	140213	20220930	42.57	225816	-11.48	20230726	141689	41.08	20230104	229500	-12.90	20230726	142500	40.28	20220930	1.04	Y	096770	5000	4623 억	21826979	N	N	59544	N	N
146	20230804	160622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	203000	-3500	5	-1.69	142701759000	692634	54.87	210000	210500	202000	268000	145000	206500	206031.97	23.77	-1898	34539	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	187705	12.12	0.91	12	0.75	16743.00	223892.00	225816	20230726	-10.10	140213	20220930	44.78	225816	-10.10	20230726	141689	43.27	20230104	229500	-11.55	20230726	142500	42.46	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	59544	N	N
147	20230804	150622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	203500	-3000	5	-1.45	133385917000	646857	51.24	210000	210500	202000	268000	145000	206500	206205.70	23.77	-1898	27331	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	188167	12.15	0.91	12	0.70	16743.00	223892.00	225816	20230726	-9.88	140213	20220930	45.14	225816	-9.88	20230726	141689	43.62	20230104	229500	-11.33	20230726	142500	42.81	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
148	20230804	140631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	206000	-500	5	-0.24	110748389000	536135	42.47	210000	210500	202000	268000	145000	206500	206568.24	23.77	-1898	25541	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	190479	12.30	0.92	12	0.58	16743.00	223892.00	225816	20230726	-8.78	140213	20220930	46.92	225816	-8.78	20230726	141689	45.39	20230104	229500	-10.24	20230726	142500	44.56	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
149	20230804	130620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	207500	1000	2	0.48	98700947500	477738	37.84	210000	210500	202000	268000	145000	206500	206600.81	23.77	-1898	24431	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	191866	12.39	0.93	12	0.52	16743.00	223892.00	225816	20230726	-8.11	140213	20220930	47.99	225816	-8.11	20230726	141689	46.45	20230104	229500	-9.59	20230726	142500	45.61	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
150	20230804	120619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	208500	2000	2	0.97	86717264500	419913	33.26	210000	210500	202000	268000	145000	206500	206512.49	23.77	-1898	11380	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	192791	12.45	0.93	12	0.45	16743.00	223892.00	225816	20230726	-7.67	140213	20220930	48.70	225816	-7.67	20230726	141689	47.15	20230104	229500	-9.15	20230726	142500	46.32	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
151	20230804	110624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	207000	500	2	0.24	66959613000	325042	25.75	210000	210500	202000	268000	145000	206500	206001.31	23.77	-1898	3533	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	191404	12.36	0.92	12	0.35	16743.00	223892.00	225816	20230726	-8.33	140213	20220930	47.63	225816	-8.33	20230726	141689	46.09	20230104	229500	-9.80	20230726	142500	45.26	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
152	20230804	100616	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	204500	-2000	5	-0.97	51584602000	250522	19.85	210000	210500	202000	268000	145000	206500	205905.93	23.77	-1898	-5310	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	189092	12.21	0.91	12	0.27	16743.00	223892.00	225816	20230726	-9.44	140213	20220930	45.85	225816	-9.44	20230726	141689	44.33	20230104	229500	-10.89	20230726	142500	43.51	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
153	20230804	090615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	204500	-2000	5	-0.97	17996377500	86702	6.87	210000	210500	204000	268000	145000	206500	207579.24	23.77	-1898	-12306	221700	214100	204400	196800	187100	217900	200600	4623	61500	5000	152810	500	1	92465564	189092	12.21	0.91	12	0.09	16743.00	223892.00	225816	20230726	-9.44	140213	20220930	45.85	225816	-9.44	20230726	141689	44.33	20230104	229500	-10.89	20230726	142500	43.51	20220930	1.00	Y	096770	5000	4623 억	21978164	N	N	87101	N	N
154	20230803	160617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	206500	10300	2	5.25	254573174600	1248946	122.16	197100	212000	194700	255000	137400	196200	203834.29	23.85	-456	-48789	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	500	1	92465564	190941	12.33	0.92	12	1.35	16743.00	223892.00	225816	20230726	-8.55	140213	20220930	47.28	225816	-8.55	20230726	141689	45.74	20230104	229500	-10.02	20230726	142500	44.91	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	87032	N	N
155	20230803	150620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	206500	10300	2	5.25	235254602100	1155386	113.01	197100	212000	194700	255000	137400	196200	203625.00	23.85	-456	-72308	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	500	1	92465564	190941	12.33	0.92	12	1.25	16743.00	223892.00	225816	20230726	-8.55	140213	20220930	47.28	225816	-8.55	20230726	141689	45.74	20230104	229500	-10.02	20230726	142500	44.91	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
156	20230803	140614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	208500	12300	2	6.27	170446521600	845791	82.73	197100	209500	194700	255000	137400	196200	201532.45	23.85	-456	-62464	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	500	1	92465564	192791	12.45	0.93	12	0.91	16743.00	223892.00	225816	20230726	-7.67	140213	20220930	48.70	225816	-7.67	20230726	141689	47.15	20230104	229500	-9.15	20230726	142500	46.32	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
157	20230803	130618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	202000	5800	2	2.96	126234242100	630598	61.68	197100	204000	194700	255000	137400	196200	200191.07	23.85	-456	-50233	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	500	1	92465564	186780	12.06	0.90	12	0.68	16743.00	223892.00	225816	20230726	-10.55	140213	20220930	44.07	225816	-10.55	20230726	141689	42.57	20230104	229500	-11.98	20230726	142500	41.75	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
158	20230803	120620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	198900	2700	2	1.38	110665772000	552696	54.06	197100	204000	194700	255000	137400	196200	200239.72	23.85	-456	-38285	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	100	1	92465564	183914	11.88	0.89	12	0.60	16743.00	223892.00	225816	20230726	-11.92	140213	20220930	41.86	225816	-11.92	20230726	141689	40.38	20230104	229500	-13.33	20230726	142500	39.58	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
159	20230803	110614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	200500	4300	2	2.19	91405096500	456363	44.64	197100	204000	194700	255000	137400	196200	200303.50	23.85	-456	-23225	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	500	1	92465564	185393	11.98	0.90	12	0.49	16743.00	223892.00	225816	20230726	-11.21	140213	20220930	43.00	225816	-11.21	20230726	141689	41.51	20230104	229500	-12.64	20230726	142500	40.70	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
160	20230803	100612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	200500	4300	2	2.19	62696123000	314138	30.73	197100	203500	194700	255000	137400	196200	199597.31	23.85	-456	-20366	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	500	1	92465564	185393	11.98	0.90	12	0.34	16743.00	223892.00	225816	20230726	-11.21	140213	20220930	43.00	225816	-11.21	20230726	141689	41.51	20230104	229500	-12.64	20230726	142500	40.70	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
161	20230803	090611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	197700	1500	2	0.76	12811319800	64384	6.30	197100	201000	197100	255000	137400	196200	199047.77	23.85	-456	-2645	210302	203250	199577	192525	188852	201414	190689	4623	58800	5000	145180	100	1	92465564	182804	11.81	0.88	12	0.07	16743.00	223892.00	225816	20230726	-12.45	140213	20220930	41.00	225816	-12.45	20230726	141689	39.53	20230104	229500	-13.86	20230726	142500	38.74	20220930	0.96	Y	096770	5000	4623 억	22049331	N	N	58165	N	N
162	20230802	160615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	199400	-8100	5	-3.90	207621859600	1024731	55.95	202000	210000	199100	269500	145500	207500	202628.97	23.94	6012	-24466	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	100	1	92465564	184376	11.91	0.89	12	1.11	16743.00	223892.00	229500	20230726	-13.12	142500	20220930	39.93	229500	-13.12	20230726	144000	38.47	20230104	229500	-13.12	20230726	142500	39.93	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	57966	N	N
163	20230802	150624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	200500	-7000	5	-3.37	182766266800	900452	49.16	202000	210000	199100	269500	145500	207500	202969.05	23.94	6012	-33638	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	185393	11.98	0.90	12	0.97	16743.00	223892.00	229500	20230726	-12.64	142500	20220930	40.70	229500	-12.64	20230726	144000	39.24	20230104	229500	-12.64	20230726	142500	40.70	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
164	20230802	140617	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	202500	-5000	5	-2.41	154036856500	756950	41.33	202000	210000	199100	269500	145500	207500	203493.96	23.94	6012	-37795	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	187243	12.09	0.90	12	0.82	16743.00	223892.00	229500	20230726	-11.76	142500	20220930	42.11	229500	-11.76	20230726	144000	40.62	20230104	229500	-11.76	20230726	142500	42.11	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
165	20230802	130614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	201000	-6500	5	-3.13	132809099700	651244	35.56	202000	210000	199100	269500	145500	207500	203928.52	23.94	6012	-37949	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	185856	12.01	0.90	12	0.70	16743.00	223892.00	229500	20230726	-12.42	142500	20220930	41.05	229500	-12.42	20230726	144000	39.58	20230104	229500	-12.42	20230726	142500	41.05	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
166	20230802	120609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	202500	-5000	5	-2.41	120294683700	589216	32.17	202000	210000	199100	269500	145500	207500	204157.61	23.94	6012	-33249	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	187243	12.09	0.90	12	0.64	16743.00	223892.00	229500	20230726	-11.76	142500	20220930	42.11	229500	-11.76	20230726	144000	40.62	20230104	229500	-11.76	20230726	142500	42.11	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
167	20230802	110609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	204000	-3500	5	-1.69	88673483500	431790	23.57	202000	210000	200500	269500	145500	207500	205359.92	23.94	6012	-37853	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	188630	12.18	0.91	12	0.47	16743.00	223892.00	229500	20230726	-11.11	142500	20220930	43.16	229500	-11.11	20230726	144000	41.67	20230104	229500	-11.11	20230726	142500	43.16	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
168	20230802	100610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	208000	500	2	0.24	59456293500	288730	15.76	202000	210000	200500	269500	145500	207500	205920.63	23.94	6012	-31126	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	192328	12.42	0.93	12	0.31	16743.00	223892.00	229500	20230726	-9.37	142500	20220930	45.96	229500	-9.37	20230726	144000	44.44	20230104	229500	-9.37	20230726	142500	45.96	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
169	20230802	090611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	204000	-3500	5	-1.69	14385045500	71023	3.88	202000	205000	200500	269500	145500	207500	202503.73	23.94	6012	-10889	235166	221332	213166	199332	191166	217250	195250	4623	62000	5000	153550	500	1	92465564	188630	12.18	0.91	12	0.08	16743.00	223892.00	229500	20230726	-11.11	142500	20220930	43.16	229500	-11.11	20230726	144000	41.67	20230104	229500	-11.11	20230726	142500	43.16	20220930	1.03	Y	096770	5000	4623 억	22138422	N	N	40712	N	N
170	20230801	160611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	207500	-8500	5	-3.94	389914913000	1813357	73.18	226500	227000	205000	280500	151500	216000	215044.89	24.11	-4131	-32018	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	191866	12.39	0.93	12	1.96	16743.00	223892.00	229500	20230726	-9.59	142500	20220930	45.61	229500	-9.59	20230726	144000	44.10	20230104	229500	-9.59	20230726	142500	45.61	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	40712	N	N
171	20230801	150608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	206500	-9500	5	-4.40	374387605000	1738542	70.16	226500	227000	205000	280500	151500	216000	215345.73	24.11	-4131	-36071	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	190941	12.33	0.92	12	1.88	16743.00	223892.00	229500	20230726	-10.02	142500	20220930	44.91	229500	-10.02	20230726	144000	43.40	20230104	229500	-10.02	20230726	142500	44.91	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N
172	20230801	140620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	209000	-7000	5	-3.24	336873013500	1557776	62.87	226500	227000	205000	280500	151500	216000	216252.54	24.11	-4131	-50392	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	193253	12.48	0.93	12	1.68	16743.00	223892.00	229500	20230726	-8.93	142500	20220930	46.67	229500	-8.93	20230726	144000	45.14	20230104	229500	-8.93	20230726	142500	46.67	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N
173	20230801	130606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	212000	-4000	5	-1.85	271099057500	1242591	50.15	226500	227000	210500	280500	151500	216000	218172.40	24.11	-4131	-101709	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	196027	12.66	0.95	12	1.34	16743.00	223892.00	229500	20230726	-7.63	142500	20220930	48.77	229500	-7.63	20230726	144000	47.22	20230104	229500	-7.63	20230726	142500	48.77	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N
174	20230801	120606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	214500	-1500	5	-0.69	238908636000	1091623	44.05	226500	227000	212000	280500	151500	216000	218856.36	24.11	-4131	-120722	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	198339	12.81	0.96	12	1.18	16743.00	223892.00	229500	20230726	-6.54	142500	20220930	50.53	229500	-6.54	20230726	144000	48.96	20230104	229500	-6.54	20230726	142500	50.53	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N
175	20230801	110604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	217000	1000	2	0.46	207108696000	944357	38.11	226500	227000	212000	280500	151500	216000	219311.87	24.11	-4131	-130910	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	200650	12.96	0.97	12	1.02	16743.00	223892.00	229500	20230726	-5.45	142500	20220930	52.28	229500	-5.45	20230726	144000	50.69	20230104	229500	-5.45	20230726	142500	52.28	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N
176	20230801	100608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	218500	2500	2	1.16	175946541500	801741	32.36	226500	227000	212000	280500	151500	216000	219455.59	24.11	-4131	-142811	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	202037	13.05	0.98	12	0.87	16743.00	223892.00	229500	20230726	-4.79	142500	20220930	53.33	229500	-4.79	20230726	144000	51.74	20230104	229500	-4.79	20230726	142500	53.33	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N
177	20230801	090602	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	216500	500	2	0.23	65133965000	292551	11.81	226500	227000	215000	280500	151500	216000	222641.43	24.11	-4131	-91448	235200	225600	210900	201300	186600	230400	206100	4623	64500	5000	159840	500	1	92465564	200188	12.93	0.97	12	0.32	16743.00	223892.00	229500	20230726	-5.66	142500	20220930	51.93	229500	-5.66	20230726	144000	50.35	20230104	229500	-5.66	20230726	142500	51.93	20220930	1.04	Y	096770	5000	4623 억	22293626	N	N	71488	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History