KissMeData/002790/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-150	5	-0.49	2395030150	78963	62.21	30600	30850	29950	39750	21450	30600	30330.95	8.81	0	-8464	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25109	46.99	0.82	12	0.10	648.00	36939.00	45150	20230210	-32.56	23150	20221013	31.53	45150	-32.56	20230210	24150	26.09	20230726	45150	-32.56	20230210	23150	31.53	20221013	0.52	Y	002790	500	412 억		7260713	N	N	4762	N	00	N
3	20230927	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-250	5	-0.82	1771075300	58448	46.05	30600	30850	29950	39750	21450	30600	30301.73	8.81	0	-5450	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25026	46.84	0.82	12	0.07	648.00	36939.00	45150	20230210	-32.78	23150	20221013	31.10	45150	-32.78	20230210	24150	25.67	20230726	45150	-32.78	20230210	23150	31.10	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
4	20230927	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-250	5	-0.82	1483578700	48973	38.58	30600	30850	29950	39750	21450	30600	30293.81	8.81	0	-4987	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25026	46.84	0.82	12	0.06	648.00	36939.00	45150	20230210	-32.78	23150	20221013	31.10	45150	-32.78	20230210	24150	25.67	20230726	45150	-32.78	20230210	23150	31.10	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
5	20230927	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-200	5	-0.65	1305010450	43087	33.95	30600	30850	29950	39750	21450	30600	30287.80	8.81	0	-4475	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25067	46.91	0.82	12	0.05	648.00	36939.00	45150	20230210	-32.67	23150	20221013	31.32	45150	-32.67	20230210	24150	25.88	20230726	45150	-32.67	20230210	23150	31.32	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
6	20230927	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-250	5	-0.82	1088448500	35943	28.32	30600	30850	29950	39750	21450	30600	30282.63	8.81	0	-4020	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25026	46.84	0.82	12	0.04	648.00	36939.00	45150	20230210	-32.78	23150	20221013	31.10	45150	-32.78	20230210	24150	25.67	20230726	45150	-32.78	20230210	23150	31.10	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
7	20230927	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-150	5	-0.49	794303200	26270	20.70	30600	30850	29950	39750	21450	30600	30236.13	8.81	0	-3564	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25109	46.99	0.82	12	0.03	648.00	36939.00	45150	20230210	-32.56	23150	20221013	31.53	45150	-32.56	20230210	24150	26.09	20230726	45150	-32.56	20230210	23150	31.53	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
8	20230927	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-250	5	-0.82	595295500	19733	15.55	30600	30850	29950	39750	21450	30600	30167.51	8.81	0	-3294	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	25026	46.84	0.82	12	0.02	648.00	36939.00	45150	20230210	-32.78	23150	20221013	31.10	45150	-32.78	20230210	24150	25.67	20230726	45150	-32.78	20230210	23150	31.10	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
9	20230927	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-400	5	-1.31	57570600	1897	1.49	30600	30850	30150	39750	21450	30600	30348.23	8.81	0	-943	31400	31000	30550	30150	29700	30775	29925	412	9150	500	22640	50	1	82458180	24902	46.60	0.82	12	0.00	648.00	36939.00	45150	20230210	-33.11	23150	20221013	30.45	45150	-33.11	20230210	24150	25.05	20230726	45150	-33.11	20230210	23150	30.45	20221013	0.52	Y	002790	500	412 억		7260713	N	N	5378	N	00	N
10	20230926	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-300	5	-0.97	3858663600	126515	55.49	30650	30950	30100	40150	21650	30900	30499.50	8.81	0	-4124	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25232	47.22	0.83	12	0.15	648.00	36939.00	45150	20230210	-32.23	23150	20221013	32.18	45150	-32.23	20230210	24150	26.71	20230726	45150	-32.23	20230210	23150	32.18	20221013	0.51	Y	002790	500	412 억		7267242	N	N	5378	N	00	N
11	20230926	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-300	5	-0.97	3560402450	116774	51.22	30650	30950	30100	40150	21650	30900	30489.68	8.81	0	-3258	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25232	47.22	0.83	12	0.14	648.00	36939.00	45150	20230210	-32.23	23150	20221013	32.18	45150	-32.23	20230210	24150	26.71	20230726	45150	-32.23	20230210	23150	32.18	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
12	20230926	140135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-250	5	-0.81	2741854250	90056	39.50	30650	30950	30100	40150	21650	30900	30446.10	8.81	0	1522	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25273	47.30	0.83	12	0.11	648.00	36939.00	45150	20230210	-32.12	23150	20221013	32.40	45150	-32.12	20230210	24150	26.92	20230726	45150	-32.12	20230210	23150	32.40	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
13	20230926	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-450	5	-1.46	2212183400	72668	31.87	30650	30950	30100	40150	21650	30900	30442.33	8.81	0	1346	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25109	46.99	0.82	12	0.09	648.00	36939.00	45150	20230210	-32.56	23150	20221013	31.53	45150	-32.56	20230210	24150	26.09	20230726	45150	-32.56	20230210	23150	31.53	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
14	20230926	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-600	5	-1.94	1815318350	59591	26.14	30650	30950	30100	40150	21650	30900	30462.95	8.81	0	-1857	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	24985	46.76	0.82	12	0.07	648.00	36939.00	45150	20230210	-32.89	23150	20221013	30.89	45150	-32.89	20230210	24150	25.47	20230726	45150	-32.89	20230210	23150	30.89	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
15	20230926	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-450	5	-1.46	1380338250	45215	19.83	30650	30950	30200	40150	21650	30900	30528.32	8.81	0	-1386	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25109	46.99	0.82	12	0.05	648.00	36939.00	45150	20230210	-32.56	23150	20221013	31.53	45150	-32.56	20230210	24150	26.09	20230726	45150	-32.56	20230210	23150	31.53	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
16	20230926	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-300	5	-0.97	930057500	30396	13.33	30650	30950	30450	40150	21650	30900	30598.01	8.81	0	603	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25232	47.22	0.83	12	0.04	648.00	36939.00	45150	20230210	-32.23	23150	20221013	32.18	45150	-32.23	20230210	24150	26.71	20230726	45150	-32.23	20230210	23150	32.18	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
17	20230926	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	-200	5	-0.65	52826400	1726	0.76	30650	30800	30450	40150	21650	30900	30606.09	8.81	0	90	31900	31400	30900	30400	29900	31650	30650	412	9250	500	22860	50	1	82458180	25315	47.38	0.83	12	0.00	648.00	36939.00	45150	20230210	-32.00	23150	20221013	32.61	45150	-32.00	20230210	24150	27.12	20230726	45150	-32.00	20230210	23150	32.61	20221013	0.51	Y	002790	500	412 억		7267242	N	N	37384	N	00	N
18	20230925	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	500	2	1.64	7049800000	227150	154.96	30400	31400	30400	39500	21300	30400	31036.13	8.79	0	10710	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25480	47.69	0.84	12	0.28	648.00	36939.00	45150	20230210	-31.56	23150	20221013	33.48	45150	-31.56	20230210	24150	27.95	20230726	45150	-31.56	20230210	23150	33.48	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37384	N	00	N
19	20230925	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	550	2	1.81	6416100950	206651	140.97	30400	31400	30400	39500	21300	30400	31048.01	8.79	0	12887	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25521	47.76	0.84	12	0.25	648.00	36939.00	45150	20230210	-31.45	23150	20221013	33.69	45150	-31.45	20230210	24150	28.16	20230726	45150	-31.45	20230210	23150	33.69	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
20	20230925	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	650	2	2.14	5442962400	175264	119.56	30400	31400	30400	39500	21300	30400	31055.80	8.79	0	14123	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25603	47.92	0.84	12	0.21	648.00	36939.00	45150	20230210	-31.23	23150	20221013	34.13	45150	-31.23	20230210	24150	28.57	20230726	45150	-31.23	20230210	23150	34.13	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
21	20230925	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	550	2	1.81	4495764150	144789	98.77	30400	31400	30400	39500	21300	30400	31050.46	8.79	0	12045	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25521	47.76	0.84	12	0.18	648.00	36939.00	45150	20230210	-31.45	23150	20221013	33.69	45150	-31.45	20230210	24150	28.16	20230726	45150	-31.45	20230210	23150	33.69	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
22	20230925	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	700	2	2.30	3685684800	118666	80.95	30400	31400	30400	39500	21300	30400	31059.32	8.79	0	9570	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25644	47.99	0.84	12	0.14	648.00	36939.00	45150	20230210	-31.12	23150	20221013	34.34	45150	-31.12	20230210	24150	28.78	20230726	45150	-31.12	20230210	23150	34.34	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
23	20230925	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	650	2	2.14	2937593900	94564	64.51	30400	31400	30400	39500	21300	30400	31064.62	8.79	0	7065	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25603	47.92	0.84	12	0.11	648.00	36939.00	45150	20230210	-31.23	23150	20221013	34.13	45150	-31.23	20230210	24150	28.57	20230726	45150	-31.23	20230210	23150	34.13	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
24	20230925	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	950	2	3.12	1962713800	63242	43.14	30400	31400	30400	39500	21300	30400	31034.98	8.79	0	9509	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25851	48.38	0.85	12	0.08	648.00	36939.00	45150	20230210	-30.56	23150	20221013	35.42	45150	-30.56	20230210	24150	29.81	20230726	45150	-30.56	20230210	23150	35.42	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
25	20230925	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	450	2	1.48	99273300	3255	2.22	30400	30850	30400	39500	21300	30400	30498.74	8.79	0	311	31133	30766	30433	30066	29733	30950	30250	412	9100	500	22490	50	1	82458180	25438	47.61	0.84	12	0.00	648.00	36939.00	45150	20230210	-31.67	23150	20221013	33.26	45150	-31.67	20230210	24150	27.74	20230726	45150	-31.67	20230210	23150	33.26	20221013	0.52	Y	002790	500	412 억		7246184	N	N	37385	N	00	N
26	20230922	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-500	5	-1.62	4405274750	144689	73.95	30250	30800	30100	40150	21650	30900	30446.56	8.74	0	13854	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25067	46.91	0.82	12	0.18	648.00	36939.00	45150	20230210	-32.67	23150	20221013	31.32	45150	-32.67	20230210	24150	25.88	20230726	45150	-32.67	20230210	23150	31.32	20221013	0.52	Y	002790	500	412 억		7208360	N	N	37385	N	00	N
27	20230922	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-500	5	-1.62	3874406950	127236	65.03	30250	30800	30100	40150	21650	30900	30450.56	8.74	0	13033	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25067	46.91	0.82	12	0.15	648.00	36939.00	45150	20230210	-32.67	23150	20221013	31.32	45150	-32.67	20230210	24150	25.88	20230726	45150	-32.67	20230210	23150	31.32	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
28	20230922	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-550	5	-1.78	3049316400	100136	51.18	30250	30800	30100	40150	21650	30900	30451.75	8.74	0	11814	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25026	46.84	0.82	12	0.12	648.00	36939.00	45150	20230210	-32.78	23150	20221013	31.10	45150	-32.78	20230210	24150	25.67	20230726	45150	-32.78	20230210	23150	31.10	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
29	20230922	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	-350	5	-1.13	2633978300	86499	44.21	30250	30800	30100	40150	21650	30900	30450.97	8.74	0	14734	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25191	47.15	0.83	12	0.10	648.00	36939.00	45150	20230210	-32.34	23150	20221013	31.97	45150	-32.34	20230210	24150	26.50	20230726	45150	-32.34	20230210	23150	31.97	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
30	20230922	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-450	5	-1.46	2285954500	75080	38.37	30250	30800	30100	40150	21650	30900	30446.92	8.74	0	18933	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25109	46.99	0.82	12	0.09	648.00	36939.00	45150	20230210	-32.56	23150	20221013	31.53	45150	-32.56	20230210	24150	26.09	20230726	45150	-32.56	20230210	23150	31.53	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
31	20230922	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-400	5	-1.29	1892216650	62178	31.78	30250	30800	30100	40150	21650	30900	30432.25	8.74	0	23205	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25150	47.07	0.83	12	0.08	648.00	36939.00	45150	20230210	-32.45	23150	20221013	31.75	45150	-32.45	20230210	24150	26.29	20230726	45150	-32.45	20230210	23150	31.75	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
32	20230922	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-300	5	-0.97	1388549350	45661	23.34	30250	30800	30100	40150	21650	30900	30409.96	8.74	0	18034	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	25232	47.22	0.83	12	0.06	648.00	36939.00	45150	20230210	-32.23	23150	20221013	32.18	45150	-32.23	20230210	24150	26.71	20230726	45150	-32.23	20230210	23150	32.18	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
33	20230922	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-750	5	-2.43	338987800	11211	5.73	30250	30400	30100	40150	21650	30900	30237.07	8.74	0	5913	31733	31316	31033	30616	30333	31175	30475	412	9250	500	22860	50	1	82458180	24861	46.53	0.82	12	0.01	648.00	36939.00	45150	20230210	-33.22	23150	20221013	30.24	45150	-33.22	20230210	24150	24.84	20230726	45150	-33.22	20230210	23150	30.24	20221013	0.52	Y	002790	500	412 억		7208360	N	N	11269	N	00	N
34	20230921	160132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	-650	5	-2.06	6033312200	194305	108.22	31300	31450	30750	41000	22100	31550	31050.89	8.69	0	23197	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25480	47.69	0.84	12	0.24	648.00	36939.00	45150	20230210	-31.56	23150	20221013	33.48	45150	-31.56	20230210	24150	27.95	20230726	45150	-31.56	20230210	23150	33.48	20221013	0.51	Y	002790	500	412 억		7161711	N	N	11269	N	00	N
35	20230921	150131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-500	5	-1.58	5322652950	171341	95.43	31300	31450	30750	41000	22100	31550	31064.68	8.69	0	22279	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25603	47.92	0.84	12	0.21	648.00	36939.00	45150	20230210	-31.23	23150	20221013	34.13	45150	-31.23	20230210	24150	28.57	20230726	45150	-31.23	20230210	23150	34.13	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
36	20230921	140132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	-350	5	-1.11	4349389900	140051	78.00	31300	31450	30750	41000	22100	31550	31055.76	8.69	0	24078	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25727	48.15	0.84	12	0.17	648.00	36939.00	45150	20230210	-30.90	23150	20221013	34.77	45150	-30.90	20230210	24150	29.19	20230726	45150	-30.90	20230210	23150	34.77	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
37	20230921	130130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	-700	5	-2.22	3075220500	98997	55.14	31300	31450	30800	41000	22100	31550	31063.77	8.69	0	15367	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25438	47.61	0.84	12	0.12	648.00	36939.00	45150	20230210	-31.67	23150	20221013	33.26	45150	-31.67	20230210	24150	27.74	20230726	45150	-31.67	20230210	23150	33.26	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
38	20230921	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-600	5	-1.90	2569791450	82632	46.02	31300	31450	30800	41000	22100	31550	31099.23	8.69	0	9384	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25521	47.76	0.84	12	0.10	648.00	36939.00	45150	20230210	-31.45	23150	20221013	33.69	45150	-31.45	20230210	24150	28.16	20230726	45150	-31.45	20230210	23150	33.69	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
39	20230921	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-400	5	-1.27	2144384600	68917	38.38	31300	31450	30800	41000	22100	31550	31115.47	8.69	0	5974	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25686	48.07	0.84	12	0.08	648.00	36939.00	45150	20230210	-31.01	23150	20221013	34.56	45150	-31.01	20230210	24150	28.99	20230726	45150	-31.01	20230210	23150	34.56	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
40	20230921	100130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	-350	5	-1.11	1520727300	48834	27.20	31300	31450	30800	41000	22100	31550	31140.75	8.69	0	-432	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25727	48.15	0.84	12	0.06	648.00	36939.00	45150	20230210	-30.90	23150	20221013	34.77	45150	-30.90	20230210	24150	29.19	20230726	45150	-30.90	20230210	23150	34.77	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
41	20230921	090132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-400	5	-1.27	94001900	3009	1.68	31300	31350	31050	41000	22100	31550	31240.25	8.69	0	-1554	32783	32166	31783	31166	30783	31975	30975	412	9450	500	23340	50	1	82458180	25686	48.07	0.84	12	0.00	648.00	36939.00	45150	20230210	-31.01	23150	20221013	34.56	45150	-31.01	20230210	24150	28.99	20230726	45150	-31.01	20230210	23150	34.56	20221013	0.51	Y	002790	500	412 억		7161711	N	N	9450	N	00	N
42	20230920	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-700	5	-2.17	5688712700	179126	94.74	32250	32400	31400	41900	22600	32250	31758.18	8.65	-287	28867	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26016	48.69	0.85	12	0.22	648.00	36939.00	45150	20230210	-30.12	23150	20221013	36.29	45150	-30.12	20230210	24150	30.64	20230726	45150	-30.12	20230210	23150	36.29	20221013	0.52	Y	002790	500	412 억		7131445	N	N	9450	N	00	N
43	20230920	150131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-700	5	-2.17	5057549750	159120	84.16	32250	32400	31400	41900	22600	32250	31784.49	8.65	-287	30796	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26016	48.69	0.85	12	0.19	648.00	36939.00	45150	20230210	-30.12	23150	20221013	36.29	45150	-30.12	20230210	24150	30.64	20230726	45150	-30.12	20230210	23150	36.29	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
44	20230920	140131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-650	5	-2.02	3892573600	122162	64.61	32250	32400	31500	41900	22600	32250	31864.01	8.65	-287	29597	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26057	48.77	0.86	12	0.15	648.00	36939.00	45150	20230210	-30.01	23150	20221013	36.50	45150	-30.01	20230210	24150	30.85	20230726	45150	-30.01	20230210	23150	36.50	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
45	20230920	130131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-500	5	-1.55	3161985150	99062	52.39	32250	32400	31700	41900	22600	32250	31919.24	8.65	-287	23590	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26180	49.00	0.86	12	0.12	648.00	36939.00	45150	20230210	-29.68	23150	20221013	37.15	45150	-29.68	20230210	24150	31.47	20230726	45150	-29.68	20230210	23150	37.15	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
46	20230920	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-500	5	-1.55	2667305250	83503	44.16	32250	32400	31700	41900	22600	32250	31942.61	8.65	-287	16988	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26180	49.00	0.86	12	0.10	648.00	36939.00	45150	20230210	-29.68	23150	20221013	37.15	45150	-29.68	20230210	24150	31.47	20230726	45150	-29.68	20230210	23150	37.15	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
47	20230920	110131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31950	-300	5	-0.93	1686783750	52664	27.85	32250	32400	31800	41900	22600	32250	32029.14	8.65	-287	14687	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26345	49.31	0.86	12	0.06	648.00	36939.00	45150	20230210	-29.24	23150	20221013	38.01	45150	-29.24	20230210	24150	32.30	20230726	45150	-29.24	20230210	23150	38.01	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
48	20230920	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	-350	5	-1.09	949452450	29613	15.66	32250	32400	31800	41900	22600	32250	32061.98	8.65	-287	8695	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26304	49.23	0.86	12	0.04	648.00	36939.00	45150	20230210	-29.35	23150	20221013	37.80	45150	-29.35	20230210	24150	32.09	20230726	45150	-29.35	20230210	23150	37.80	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
49	20230920	090130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32000	-250	5	-0.78	51962300	1621	0.86	32250	32250	31800	41900	22600	32250	32055.11	8.65	-287	-681	33716	32982	32566	31832	31416	32775	31625	412	9650	500	23860	50	1	82458180	26387	49.38	0.87	12	0.00	648.00	36939.00	45150	20230210	-29.13	23150	20221013	38.23	45150	-29.13	20230210	24150	32.51	20230726	45150	-29.13	20230210	23150	38.23	20221013	0.52	Y	002790	500	412 억		7131445	N	N	30975	N	00	N
50	20230919	160129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32250	-850	5	-2.57	6106281950	188334	95.30	33100	33300	32150	43000	23200	33100	32423.13	8.69	0	-33134	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26593	49.77	0.87	12	0.23	648.00	36939.00	45150	20230210	-28.57	23150	20221013	39.31	45150	-28.57	20230210	24150	33.54	20230726	45150	-28.57	20230210	23150	39.31	20221013	0.52	Y	002790	500	412 억		7164664	N	N	30975	N	00	N
51	20230919	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-800	5	-2.42	5663986200	174621	88.37	33100	33300	32150	43000	23200	33100	32435.83	8.69	0	-31992	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26634	49.85	0.87	12	0.21	648.00	36939.00	45150	20230210	-28.46	23150	20221013	39.52	45150	-28.46	20230210	24150	33.75	20230726	45150	-28.46	20230210	23150	39.52	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
52	20230919	140128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	-550	5	-1.66	4908044000	151226	76.53	33100	33300	32150	43000	23200	33100	32454.96	8.69	0	-29965	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26840	50.23	0.88	12	0.18	648.00	36939.00	45150	20230210	-27.91	23150	20221013	40.60	45150	-27.91	20230210	24150	34.78	20230726	45150	-27.91	20230210	23150	40.60	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
53	20230919	130130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-800	5	-2.42	3705375950	114221	57.80	33100	33300	32150	43000	23200	33100	32440.32	8.69	0	-28315	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26634	49.85	0.87	12	0.14	648.00	36939.00	45150	20230210	-28.46	23150	20221013	39.52	45150	-28.46	20230210	24150	33.75	20230726	45150	-28.46	20230210	23150	39.52	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
54	20230919	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	-750	5	-2.27	3226330700	99419	50.31	33100	33300	32150	43000	23200	33100	32451.75	8.69	0	-27565	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26675	49.92	0.88	12	0.12	648.00	36939.00	45150	20230210	-28.35	23150	20221013	39.74	45150	-28.35	20230210	24150	33.95	20230726	45150	-28.35	20230210	23150	39.74	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
55	20230919	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32400	-700	5	-2.11	2704953550	83331	42.17	33100	33300	32150	43000	23200	33100	32460.24	8.69	0	-26808	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26716	50.00	0.88	12	0.10	648.00	36939.00	45150	20230210	-28.24	23150	20221013	39.96	45150	-28.24	20230210	24150	34.16	20230726	45150	-28.24	20230210	23150	39.96	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
56	20230919	100130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	-750	5	-2.27	1877911300	57736	29.22	33100	33300	32250	43000	23200	33100	32525.68	8.69	0	-20942	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	26675	49.92	0.88	12	0.07	648.00	36939.00	45150	20230210	-28.35	23150	20221013	39.74	45150	-28.35	20230210	24150	33.95	20230726	45150	-28.35	20230210	23150	39.74	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
57	20230919	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33100	0	3	0.00	43318800	1308	0.66	33100	33300	33050	43000	23200	33100	33118.56	8.69	0	-457	34000	33550	32800	32350	31600	33775	32575	412	9900	500	24490	50	1	82458180	27294	51.08	0.90	12	0.00	648.00	36939.00	45150	20230210	-26.69	23150	20221013	42.98	45150	-26.69	20230210	24150	37.06	20230726	45150	-26.69	20230210	23150	42.98	20221013	0.52	Y	002790	500	412 억		7164664	N	N	25811	N	00	N
58	20230918	160131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33100	550	2	1.69	6481037500	196856	53.22	32250	33250	32050	42300	22800	32550	32922.43	8.67	0	24199	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27294	51.08	0.90	12	0.24	648.00	36939.00	45150	20230210	-26.69	23150	20221013	42.98	45150	-26.69	20230210	24150	37.06	20230726	45150	-26.69	20230210	23150	42.98	20221013	0.51	Y	002790	500	412 억		7146545	N	N	25811	N	00	N
59	20230918	150129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33050	500	2	1.54	5691551800	172989	46.77	32250	33250	32050	42300	22800	32550	32901.24	8.67	0	24089	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27252	51.00	0.89	12	0.21	648.00	36939.00	45150	20230210	-26.80	23150	20221013	42.76	45150	-26.80	20230210	24150	36.85	20230726	45150	-26.80	20230210	23150	42.76	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
60	20230918	140132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	400	2	1.23	4666197750	141896	38.36	32250	33250	32050	42300	22800	32550	32884.64	8.67	0	19791	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27170	50.85	0.89	12	0.17	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
61	20230918	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	300	2	0.92	3864619650	117512	31.77	32250	33250	32050	42300	22800	32550	32887.03	8.67	0	19172	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27088	50.69	0.89	12	0.14	648.00	36939.00	45150	20230210	-27.24	23150	20221013	41.90	45150	-27.24	20230210	24150	36.02	20230726	45150	-27.24	20230210	23150	41.90	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
62	20230918	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32900	350	2	1.08	3292702250	100109	27.06	32250	33250	32050	42300	22800	32550	32891.18	8.67	0	19320	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27129	50.77	0.89	12	0.12	648.00	36939.00	45150	20230210	-27.13	23150	20221013	42.12	45150	-27.13	20230210	24150	36.23	20230726	45150	-27.13	20230210	23150	42.12	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
63	20230918	110130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32900	350	2	1.08	2555053750	77756	21.02	32250	33250	32050	42300	22800	32550	32859.90	8.67	0	17400	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27129	50.77	0.89	12	0.09	648.00	36939.00	45150	20230210	-27.13	23150	20221013	42.12	45150	-27.13	20230210	24150	36.23	20230726	45150	-27.13	20230210	23150	42.12	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
64	20230918	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33250	700	2	2.15	1671890000	51031	13.80	32250	33250	32050	42300	22800	32550	32762.26	8.67	0	12133	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	27417	51.31	0.90	12	0.06	648.00	36939.00	45150	20230210	-26.36	23150	20221013	43.63	45150	-26.36	20230210	24150	37.68	20230726	45150	-26.36	20230210	23150	43.63	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
65	20230918	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	-200	5	-0.61	33910150	1050	0.28	32250	32500	32250	42300	22800	32550	32294.65	8.67	0	276	33450	33000	32450	32000	31450	33225	32225	412	9750	500	24080	50	1	82458180	26675	49.92	0.88	12	0.00	648.00	36939.00	45150	20230210	-28.35	23150	20221013	39.74	45150	-28.35	20230210	24150	33.95	20230726	45150	-28.35	20230210	23150	39.74	20221013	0.51	Y	002790	500	412 억		7146545	N	N	29270	N	00	N
66	20230915	160130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	850	2	2.68	11864719350	365441	114.60	32000	32900	31900	41200	22200	31700	32466.81	8.68	0	16648	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26840	50.23	0.88	12	0.44	648.00	36939.00	45150	20230210	-27.91	23150	20221013	40.60	45150	-27.91	20230210	24150	34.78	20230726	45150	-27.91	20230210	23150	40.60	20221013	0.52	Y	002790	500	412 억		7158883	N	N	29270	N	00	N
67	20230915	150130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	850	2	2.68	9109958300	280826	88.06	32000	32900	31900	41200	22200	31700	32439.87	8.68	0	29886	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26840	50.23	0.88	12	0.34	648.00	36939.00	45150	20230210	-27.91	23150	20221013	40.60	45150	-27.91	20230210	24150	34.78	20230726	45150	-27.91	20230210	23150	40.60	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
68	20230915	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	600	2	1.89	7884787550	243010	76.20	32000	32900	31900	41200	22200	31700	32446.35	8.68	0	25598	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26634	49.85	0.87	12	0.29	648.00	36939.00	45150	20230210	-28.46	23150	20221013	39.52	45150	-28.46	20230210	24150	33.75	20230726	45150	-28.46	20230210	23150	39.52	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
69	20230915	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32600	900	2	2.84	6934612350	213816	67.05	32000	32900	31900	41200	22200	31700	32432.62	8.68	0	22739	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26881	50.31	0.88	12	0.26	648.00	36939.00	45150	20230210	-27.80	23150	20221013	40.82	45150	-27.80	20230210	24150	34.99	20230726	45150	-27.80	20230210	23150	40.82	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
70	20230915	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32500	800	2	2.52	6170190850	190327	59.68	32000	32900	31900	41200	22200	31700	32418.89	8.68	0	20642	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26799	50.15	0.88	12	0.23	648.00	36939.00	45150	20230210	-28.02	23150	20221013	40.39	45150	-28.02	20230210	24150	34.58	20230726	45150	-28.02	20230210	23150	40.39	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
71	20230915	110130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	850	2	2.68	4621463400	142344	44.64	32000	32900	31900	41200	22200	31700	32466.86	8.68	0	13257	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26840	50.23	0.88	12	0.17	648.00	36939.00	45150	20230210	-27.91	23150	20221013	40.60	45150	-27.91	20230210	24150	34.78	20230726	45150	-27.91	20230210	23150	40.60	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
72	20230915	100131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	650	2	2.05	2665557400	82066	25.73	32000	32900	31900	41200	22200	31700	32480.65	8.68	0	14084	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26675	49.92	0.88	12	0.10	648.00	36939.00	45150	20230210	-28.35	23150	20221013	39.74	45150	-28.35	20230210	24150	33.95	20230726	45150	-28.35	20230210	23150	39.74	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
73	20230915	090131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32050	350	2	1.10	146978400	4589	1.44	32000	32150	31900	41200	22200	31700	32028.42	8.68	0	546	32900	32300	31850	31250	30800	32075	31025	412	9500	500	23450	50	1	82458180	26428	49.46	0.87	12	0.01	648.00	36939.00	45150	20230210	-29.01	23150	20221013	38.44	45150	-29.01	20230210	24150	32.71	20230726	45150	-29.01	20230210	23150	38.44	20221013	0.52	Y	002790	500	412 억		7158883	N	N	58551	N	00	N
74	20230914	160132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	-550	5	-1.71	10128567850	318044	151.76	32350	32450	31400	41900	22600	32250	31846.49	8.76	0	-6796	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26139	48.92	0.86	12	0.39	648.00	36939.00	45150	20230210	-29.79	23150	20221013	36.93	45150	-29.79	20230210	24150	31.26	20230726	45150	-29.79	20230210	23150	36.93	20221013	0.53	Y	002790	500	412 억		7222668	N	N	58551	N	00	N
75	20230914	150129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31950	-300	5	-0.93	8021620500	251740	120.12	32350	32450	31400	41900	22600	32250	31864.70	8.76	0	-21643	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26345	49.31	0.86	12	0.31	648.00	36939.00	45150	20230210	-29.24	23150	20221013	38.01	45150	-29.24	20230210	24150	32.30	20230726	45150	-29.24	20230210	23150	38.01	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
76	20230914	140128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32000	-250	5	-0.78	6965356600	218732	104.37	32350	32450	31400	41900	22600	32250	31844.25	8.76	0	-17685	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26387	49.38	0.87	12	0.27	648.00	36939.00	45150	20230210	-29.13	23150	20221013	38.23	45150	-29.13	20230210	24150	32.51	20230726	45150	-29.13	20230210	23150	38.23	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
77	20230914	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32250	0	3	0.00	6023317050	189373	90.36	32350	32450	31400	41900	22600	32250	31806.63	8.76	0	-9964	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26593	49.77	0.87	12	0.23	648.00	36939.00	45150	20230210	-28.57	23150	20221013	39.31	45150	-28.57	20230210	24150	33.54	20230726	45150	-28.57	20230210	23150	39.31	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
78	20230914	120132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32150	-100	5	-0.31	5240647500	165027	78.75	32350	32450	31400	41900	22600	32250	31756.30	8.76	0	-7429	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26510	49.61	0.87	12	0.20	648.00	36939.00	45150	20230210	-28.79	23150	20221013	38.88	45150	-28.79	20230210	24150	33.13	20230726	45150	-28.79	20230210	23150	38.88	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
79	20230914	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	-350	5	-1.09	4280435650	134963	64.40	32350	32450	31400	41900	22600	32250	31715.62	8.76	0	-7902	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26304	49.23	0.86	12	0.16	648.00	36939.00	45150	20230210	-29.35	23150	20221013	37.80	45150	-29.35	20230210	24150	32.09	20230726	45150	-29.35	20230210	23150	37.80	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
80	20230914	100128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-650	5	-2.02	2892401100	91245	43.54	32350	32450	31400	41900	22600	32250	31699.28	8.76	0	-11118	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26057	48.77	0.86	12	0.11	648.00	36939.00	45150	20230210	-30.01	23150	20221013	36.50	45150	-30.01	20230210	24150	30.85	20230726	45150	-30.01	20230210	23150	36.50	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
81	20230914	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32050	-200	5	-0.62	97068950	3016	1.44	32350	32350	31850	41900	22600	32250	32184.67	8.76	0	-1358	33383	32816	32333	31766	31283	32775	31725	412	9650	500	23860	50	1	82458180	26428	49.46	0.87	12	0.00	648.00	36939.00	45150	20230210	-29.01	23150	20221013	38.44	45150	-29.01	20230210	24150	32.71	20230726	45150	-29.01	20230210	23150	38.44	20221013	0.53	Y	002790	500	412 억		7222668	N	N	18299	N	00	N
82	20230913	160131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32250	-300	5	-0.92	6767057900	209156	74.69	32250	32900	31850	42300	22800	32550	32354.36	8.79	0	-3505	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26593	49.77	0.87	12	0.25	648.00	36939.00	45150	20230210	-28.57	23150	20221013	39.31	45150	-28.57	20230210	24150	33.54	20230726	45150	-28.57	20230210	23150	39.31	20221013	0.53	Y	002790	500	412 억		7244719	N	N	18299	N	00	N
83	20230913	150128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-250	5	-0.77	5670642200	175328	62.61	32250	32900	31850	42300	22800	32550	32343.05	8.79	0	1293	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26634	49.85	0.87	12	0.21	648.00	36939.00	45150	20230210	-28.46	23150	20221013	39.52	45150	-28.46	20230210	24150	33.75	20230726	45150	-28.46	20230210	23150	39.52	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
84	20230913	140131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	0	3	0.00	3354717950	103235	36.87	32250	32900	32150	42300	22800	32550	32495.94	8.79	0	-8020	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26840	50.23	0.88	12	0.13	648.00	36939.00	45150	20230210	-27.91	23150	20221013	40.60	45150	-27.91	20230210	24150	34.78	20230726	45150	-27.91	20230210	23150	40.60	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
85	20230913	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-250	5	-0.77	2789756850	85823	30.65	32250	32900	32150	42300	22800	32550	32505.93	8.79	0	-6699	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26634	49.85	0.87	12	0.10	648.00	36939.00	45150	20230210	-28.46	23150	20221013	39.52	45150	-28.46	20230210	24150	33.75	20230726	45150	-28.46	20230210	23150	39.52	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
86	20230913	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	-200	5	-0.61	2306892100	70911	25.32	32250	32900	32150	42300	22800	32550	32532.22	8.79	0	-2847	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26675	49.92	0.88	12	0.09	648.00	36939.00	45150	20230210	-28.35	23150	20221013	39.74	45150	-28.35	20230210	24150	33.95	20230726	45150	-28.35	20230210	23150	39.74	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
87	20230913	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	150	2	0.46	1322964050	40512	14.47	32250	32900	32250	42300	22800	32550	32656.10	8.79	0	2142	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26964	50.46	0.89	12	0.05	648.00	36939.00	45150	20230210	-27.57	23150	20221013	41.25	45150	-27.57	20230210	24150	35.40	20230726	45150	-27.57	20230210	23150	41.25	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
88	20230913	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	250	2	0.77	845999650	25955	9.27	32250	32900	32250	42300	22800	32550	32594.86	8.79	0	1794	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	27046	50.62	0.89	12	0.03	648.00	36939.00	45150	20230210	-27.35	23150	20221013	41.68	45150	-27.35	20230210	24150	35.82	20230726	45150	-27.35	20230210	23150	41.68	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
89	20230913	090128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32600	50	2	0.15	48194150	1489	0.53	32250	32600	32250	42300	22800	32550	32366.79	8.79	0	14	34783	33666	33083	31966	31383	33375	31675	412	9750	500	24080	50	1	82458180	26881	50.31	0.88	12	0.00	648.00	36939.00	45150	20230210	-27.80	23150	20221013	40.82	45150	-27.80	20230210	24150	34.99	20230726	45150	-27.80	20230210	23150	40.82	20221013	0.53	Y	002790	500	412 억		7244719	N	N	26621	N	00	N
90	20230912	160128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	-700	5	-2.11	9219124650	279183	154.19	33350	34200	32500	43200	23300	33250	33022.42	8.87	0	-65557	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	26840	50.23	0.88	12	0.34	648.00	36939.00	45150	20230210	-27.91	23150	20221013	40.60	45150	-27.91	20230210	24150	34.78	20230726	45150	-27.91	20230210	23150	40.60	20221013	0.53	Y	002790	500	412 억		7313402	N	N	26621	N	00	N
91	20230912	150129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32650	-600	5	-1.80	8253886450	249578	137.84	33350	34200	32500	43200	23300	33250	33071.37	8.87	0	-67303	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	26923	50.39	0.88	12	0.30	648.00	36939.00	45150	20230210	-27.69	23150	20221013	41.04	45150	-27.69	20230210	24150	35.20	20230726	45150	-27.69	20230210	23150	41.04	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
92	20230912	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	-450	5	-1.35	7399516350	223451	123.41	33350	34200	32500	43200	23300	33250	33114.72	8.87	0	-56863	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	27046	50.62	0.89	12	0.27	648.00	36939.00	45150	20230210	-27.35	23150	20221013	41.68	45150	-27.35	20230210	24150	35.82	20230726	45150	-27.35	20230210	23150	41.68	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
93	20230912	130129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	-550	5	-1.65	6655635300	200663	110.82	33350	34200	32600	43200	23300	33250	33168.22	8.87	0	-48600	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	26964	50.46	0.89	12	0.24	648.00	36939.00	45150	20230210	-27.57	23150	20221013	41.25	45150	-27.57	20230210	24150	35.40	20230726	45150	-27.57	20230210	23150	41.25	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
94	20230912	120127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	-450	5	-1.35	5961355300	179412	99.09	33350	34200	32600	43200	23300	33250	33227.18	8.87	0	-37268	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	27046	50.62	0.89	12	0.22	648.00	36939.00	45150	20230210	-27.35	23150	20221013	41.68	45150	-27.35	20230210	24150	35.82	20230726	45150	-27.35	20230210	23150	41.68	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
95	20230912	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	-300	5	-0.90	4996494350	150046	82.87	33350	34200	32600	43200	23300	33250	33299.75	8.87	0	-32401	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	27170	50.85	0.89	12	0.18	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
96	20230912	100127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32900	-350	5	-1.05	3685309400	110068	60.79	33350	34200	32750	43200	23300	33250	33482.11	8.87	0	-21087	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	27129	50.77	0.89	12	0.13	648.00	36939.00	45150	20230210	-27.13	23150	20221013	42.12	45150	-27.13	20230210	24150	36.23	20230726	45150	-27.13	20230210	23150	42.12	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
97	20230912	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33300	50	2	0.15	98357150	2956	1.63	33350	33400	33150	43200	23300	33250	33273.73	8.87	0	371	34250	33750	33100	32600	31950	33825	32675	412	9950	500	24600	50	1	82458180	27459	51.39	0.90	12	0.00	648.00	36939.00	45150	20230210	-26.25	23150	20221013	43.84	45150	-26.25	20230210	24150	37.89	20230726	45150	-26.25	20230210	23150	43.84	20221013	0.53	Y	002790	500	412 억		7313402	N	N	29916	N	00	N
98	20230911	160127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33250	400	2	1.22	5965142900	180241	84.89	33250	33600	32450	42700	23000	32850	33095.17	8.86	0	19207	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27417	51.31	0.90	12	0.22	648.00	36939.00	45150	20230210	-26.36	23150	20221013	43.63	45150	-26.36	20230210	24150	37.68	20230726	45150	-26.36	20230210	23150	43.63	20221013	0.53	Y	002790	500	412 억		7303664	N	N	29916	N	00	N
99	20230911	150128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33200	350	2	1.07	5324944750	160991	75.82	33250	33600	32450	42700	23000	32850	33076.07	8.86	0	22552	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27376	51.23	0.90	12	0.20	648.00	36939.00	45150	20230210	-26.47	23150	20221013	43.41	45150	-26.47	20230210	24150	37.47	20230726	45150	-26.47	20230210	23150	43.41	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
100	20230911	140128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33050	200	2	0.61	3255449550	98866	46.56	33250	33250	32450	42700	23000	32850	32927.91	8.86	0	17449	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27252	51.00	0.89	12	0.12	648.00	36939.00	45150	20230210	-26.80	23150	20221013	42.76	45150	-26.80	20230210	24150	36.85	20230726	45150	-26.80	20230210	23150	42.76	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
101	20230911	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33000	150	2	0.46	2866101550	87057	41.00	33250	33250	32450	42700	23000	32850	32922.14	8.86	0	17000	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27211	50.93	0.89	12	0.11	648.00	36939.00	45150	20230210	-26.91	23150	20221013	42.55	45150	-26.91	20230210	24150	36.65	20230726	45150	-26.91	20230210	23150	42.55	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
102	20230911	120129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	0	3	0.00	2438982200	74076	34.89	33250	33250	32450	42700	23000	32850	32925.42	8.86	0	17524	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27088	50.69	0.89	12	0.09	648.00	36939.00	45150	20230210	-27.24	23150	20221013	41.90	45150	-27.24	20230210	24150	36.02	20230726	45150	-27.24	20230210	23150	41.90	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
103	20230911	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33050	200	2	0.61	2089897750	63464	29.89	33250	33250	32450	42700	23000	32850	32930.47	8.86	0	17426	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27252	51.00	0.89	12	0.08	648.00	36939.00	45150	20230210	-26.80	23150	20221013	42.76	45150	-26.80	20230210	24150	36.85	20230726	45150	-26.80	20230210	23150	42.76	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
104	20230911	100128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33150	300	2	0.91	1474293800	44801	21.10	33250	33250	32450	42700	23000	32850	32907.63	8.86	0	11146	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	27335	51.16	0.90	12	0.05	648.00	36939.00	45150	20230210	-26.58	23150	20221013	43.20	45150	-26.58	20230210	24150	37.27	20230726	45150	-26.58	20230210	23150	43.20	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
105	20230911	090127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	-150	5	-0.46	184755700	5589	2.63	33250	33250	32700	42700	23000	32850	33057.77	8.86	0	-2005	33583	33216	32833	32466	32083	33025	32275	412	9850	500	24300	50	1	82458180	26964	50.46	0.89	12	0.01	648.00	36939.00	45150	20230210	-27.57	23150	20221013	41.25	45150	-27.57	20230210	24150	35.40	20230726	45150	-27.57	20230210	23150	41.25	20221013	0.53	Y	002790	500	412 억		7303664	N	N	43184	N	00	N
106	20230908	160128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	100	2	0.31	6931081750	211401	101.87	32950	33200	32450	42550	22950	32750	32786.40	8.87	0	-12562	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	27088	50.69	0.89	12	0.26	648.00	36939.00	45150	20230210	-27.24	23150	20221013	41.90	45150	-27.24	20230210	24150	36.02	20230726	45150	-27.24	20230210	23150	41.90	20221013	0.54	Y	002790	500	412 억		7314696	N	N	43184	N	00	N
107	20230908	150129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	50	2	0.15	6287372600	191799	92.43	32950	33200	32450	42550	22950	32750	32781.05	8.87	0	-6958	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	27046	50.62	0.89	12	0.23	648.00	36939.00	45150	20230210	-27.35	23150	20221013	41.68	45150	-27.35	20230210	24150	35.82	20230726	45150	-27.35	20230210	23150	41.68	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
108	20230908	140128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	-50	5	-0.15	5277355550	160973	77.57	32950	33200	32450	42550	22950	32750	32784.11	8.87	0	-1725	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	26964	50.46	0.89	12	0.20	648.00	36939.00	45150	20230210	-27.57	23150	20221013	41.25	45150	-27.57	20230210	24150	35.40	20230726	45150	-27.57	20230210	23150	41.25	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
109	20230908	130129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	200	2	0.61	4035414250	123050	59.30	32950	33200	32450	42550	22950	32750	32794.92	8.87	0	-3359	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	27170	50.85	0.89	12	0.15	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
110	20230908	120131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32650	-100	5	-0.31	3205145650	97771	47.11	32950	33200	32450	42550	22950	32750	32782.17	8.87	0	1781	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	26923	50.39	0.88	12	0.12	648.00	36939.00	45150	20230210	-27.69	23150	20221013	41.04	45150	-27.69	20230210	24150	35.20	20230726	45150	-27.69	20230210	23150	41.04	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
111	20230908	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32600	-150	5	-0.46	2510677950	76483	36.86	32950	33200	32600	42550	22950	32750	32826.62	8.87	0	10148	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	26881	50.31	0.88	12	0.09	648.00	36939.00	45150	20230210	-27.80	23150	20221013	40.82	45150	-27.80	20230210	24150	34.99	20230726	45150	-27.80	20230210	23150	40.82	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
112	20230908	100127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32900	150	2	0.46	1496739000	45572	21.96	32950	33200	32600	42550	22950	32750	32843.41	8.87	0	13685	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	27129	50.77	0.89	12	0.06	648.00	36939.00	45150	20230210	-27.13	23150	20221013	42.12	45150	-27.13	20230210	24150	36.23	20230726	45150	-27.13	20230210	23150	42.12	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
113	20230908	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	50	2	0.15	46125350	1404	0.68	32950	32950	32800	42550	22950	32750	32853.48	8.87	0	-983	33783	33266	32783	32266	31783	33025	32025	412	9800	500	24230	50	1	82458180	27046	50.62	0.89	12	0.00	648.00	36939.00	45150	20230210	-27.35	23150	20221013	41.68	45150	-27.35	20230210	24150	35.82	20230726	45150	-27.35	20230210	23150	41.68	20221013	0.54	Y	002790	500	412 억		7314696	N	N	29281	N	00	N
114	20230907	160128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32750	-450	5	-1.36	6771197950	207023	84.33	32950	33300	32300	43150	23250	33200	32707.40	8.86	0	24108	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	27005	50.54	0.89	12	0.25	648.00	36939.00	45150	20230210	-27.46	23150	20221013	41.47	45150	-27.46	20230210	24150	35.61	20230726	45150	-27.46	20230210	23150	41.47	20221013	0.54	Y	002790	500	412 억		7308188	N	N	29281	N	00	N
115	20230907	150127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	-400	5	-1.20	6221859900	190251	77.50	32950	33300	32300	43150	23250	33200	32703.43	8.86	0	21743	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	27046	50.62	0.89	12	0.23	648.00	36939.00	45150	20230210	-27.35	23150	20221013	41.68	45150	-27.35	20230210	24150	35.82	20230726	45150	-27.35	20230210	23150	41.68	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
116	20230907	140127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32750	-450	5	-1.36	5547637300	169699	69.13	32950	33300	32300	43150	23250	33200	32691.04	8.86	0	19140	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	27005	50.54	0.89	12	0.21	648.00	36939.00	45150	20230210	-27.46	23150	20221013	41.47	45150	-27.46	20230210	24150	35.61	20230726	45150	-27.46	20230210	23150	41.47	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
117	20230907	130129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32750	-450	5	-1.36	4863516400	148800	60.61	32950	33300	32300	43150	23250	33200	32684.92	8.86	0	17591	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	27005	50.54	0.89	12	0.18	648.00	36939.00	45150	20230210	-27.46	23150	20221013	41.47	45150	-27.46	20230210	24150	35.61	20230726	45150	-27.46	20230210	23150	41.47	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
118	20230907	120129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32650	-550	5	-1.66	4006355750	122645	49.96	32950	33300	32300	43150	23250	33200	32666.28	8.86	0	9381	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	26923	50.39	0.88	12	0.15	648.00	36939.00	45150	20230210	-27.69	23150	20221013	41.04	45150	-27.69	20230210	24150	35.20	20230726	45150	-27.69	20230210	23150	41.04	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
119	20230907	110128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32650	-550	5	-1.66	3559984300	108967	44.39	32950	33300	32300	43150	23250	33200	32670.30	8.86	0	7724	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	26923	50.39	0.88	12	0.13	648.00	36939.00	45150	20230210	-27.69	23150	20221013	41.04	45150	-27.69	20230210	24150	35.20	20230726	45150	-27.69	20230210	23150	41.04	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
120	20230907	100128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32500	-700	5	-2.11	2565837300	78553	32.00	32950	33300	32300	43150	23250	33200	32663.77	8.86	0	4765	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	26799	50.15	0.88	12	0.10	648.00	36939.00	45150	20230210	-28.02	23150	20221013	40.39	45150	-28.02	20230210	24150	34.58	20230726	45150	-28.02	20230210	23150	40.39	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
121	20230907	090128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	-350	5	-1.05	71854700	2181	0.89	32950	33200	32850	43150	23250	33200	32945.76	8.86	0	15	34300	33750	33200	32650	32100	34025	32925	412	9950	500	24560	50	1	82458180	27088	50.69	0.89	12	0.00	648.00	36939.00	45150	20230210	-27.24	23150	20221013	41.90	45150	-27.24	20230210	24150	36.02	20230726	45150	-27.24	20230210	23150	41.90	20221013	0.54	Y	002790	500	412 억		7308188	N	N	25584	N	00	N
122	20230906	160128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33200	300	2	0.91	8131857600	244701	98.22	32950	33750	32650	42750	23050	32900	33232.18	8.85	0	-8876	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27376	51.23	0.90	12	0.30	648.00	36939.00	45150	20230210	-26.47	23150	20221013	43.41	45150	-26.47	20230210	24150	37.47	20230726	45150	-26.47	20230210	23150	43.41	20221013	0.54	Y	002790	500	412 억		7296504	N	N	25584	N	00	N
123	20230906	150127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33250	350	2	1.06	7323989350	220349	88.45	32950	33750	32650	42750	23050	32900	33238.53	8.85	0	-5830	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27417	51.31	0.90	12	0.27	648.00	36939.00	45150	20230210	-26.36	23150	20221013	43.63	45150	-26.36	20230210	24150	37.68	20230726	45150	-26.36	20230210	23150	43.63	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
124	20230906	140128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33150	250	2	0.76	5563954000	167373	67.18	32950	33750	32650	42750	23050	32900	33243.38	8.85	0	4866	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27335	51.16	0.90	12	0.20	648.00	36939.00	45150	20230210	-26.58	23150	20221013	43.20	45150	-26.58	20230210	24150	37.27	20230726	45150	-26.58	20230210	23150	43.20	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
125	20230906	130130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	50	2	0.15	4716224550	141780	56.91	32950	33750	32650	42750	23050	32900	33265.06	8.85	0	10970	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27170	50.85	0.89	12	0.17	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
126	20230906	120128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	50	2	0.15	4098733400	123043	49.39	32950	33750	32650	42750	23050	32900	33312.26	8.85	0	10424	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27170	50.85	0.89	12	0.15	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
127	20230906	110127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33350	450	2	1.37	3439138950	103145	41.40	32950	33750	32650	42750	23050	32900	33343.88	8.85	0	13215	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27500	51.47	0.90	12	0.13	648.00	36939.00	45150	20230210	-26.14	23150	20221013	44.06	45150	-26.14	20230210	24150	38.10	20230726	45150	-26.14	20230210	23150	44.06	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
128	20230906	100127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33300	400	2	1.22	2580988200	77391	31.06	32950	33750	32650	42750	23050	32900	33351.50	8.85	0	9966	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	27459	51.39	0.90	12	0.09	648.00	36939.00	45150	20230210	-26.25	23150	20221013	43.84	45150	-26.25	20230210	24150	37.89	20230726	45150	-26.25	20230210	23150	43.84	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
129	20230906	090128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	-200	5	-0.61	158578350	4828	1.94	32950	32950	32650	42750	23050	32900	32842.45	8.85	0	-2761	34666	33782	33316	32432	31966	33550	32200	412	9850	500	24340	50	1	82458180	26964	50.46	0.89	12	0.01	648.00	36939.00	45150	20230210	-27.57	23150	20221013	41.25	45150	-27.57	20230210	24150	35.40	20230726	45150	-27.57	20230210	23150	41.25	20221013	0.54	Y	002790	500	412 억		7296504	N	N	13074	N	00	N
130	20230905	160127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32900	-750	5	-2.23	8236596800	247916	123.08	33650	34200	32850	43700	23600	33650	33224.12	8.89	0	-39961	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27129	50.77	0.89	12	0.30	648.00	36939.00	45150	20230210	-27.13	23150	20221013	42.12	45150	-27.13	20230210	24150	36.23	20230726	45150	-27.13	20230210	23150	42.12	20221013	0.56	Y	002790	500	412 억		7330904	N	N	13060	N	00	N
131	20230905	150128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33050	-600	5	-1.78	7087423100	213054	105.77	33650	34200	32900	43700	23600	33650	33265.85	8.89	0	-37736	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27252	51.00	0.89	12	0.26	648.00	36939.00	45150	20230210	-26.80	23150	20221013	42.76	45150	-26.80	20230210	24150	36.85	20230726	45150	-26.80	20230210	23150	42.76	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
132	20230905	140129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33000	-650	5	-1.93	5943364700	178386	88.56	33650	34200	32900	43700	23600	33650	33317.44	8.89	0	-30983	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27211	50.93	0.89	12	0.22	648.00	36939.00	45150	20230210	-26.91	23150	20221013	42.55	45150	-26.91	20230210	24150	36.65	20230726	45150	-26.91	20230210	23150	42.55	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
133	20230905	130124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	-700	5	-2.08	5072215200	151992	75.46	33650	34200	32900	43700	23600	33650	33371.59	8.89	0	-24341	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27170	50.85	0.89	12	0.18	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
134	20230905	120128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	-700	5	-2.08	4393749100	131410	65.24	33650	34200	32950	43700	23600	33650	33435.42	8.89	0	-22643	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27170	50.85	0.89	12	0.16	648.00	36939.00	45150	20230210	-27.02	23150	20221013	42.33	45150	-27.02	20230210	24150	36.44	20230726	45150	-27.02	20230210	23150	42.33	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
135	20230905	110127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33150	-500	5	-1.49	3271950750	97573	48.44	33650	34200	33050	43700	23600	33650	33533.36	8.89	0	-16281	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27335	51.16	0.90	12	0.12	648.00	36939.00	45150	20230210	-26.58	23150	20221013	43.20	45150	-26.58	20230210	24150	37.27	20230726	45150	-26.58	20230210	23150	43.20	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
136	20230905	100126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33350	-300	5	-0.89	2108913650	62619	31.09	33650	34200	33250	43700	23600	33650	33678.49	8.89	0	-12371	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27500	51.47	0.90	12	0.08	648.00	36939.00	45150	20230210	-26.14	23150	20221013	44.06	45150	-26.14	20230210	24150	38.10	20230726	45150	-26.14	20230210	23150	44.06	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
137	20230905	090126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33900	250	2	0.74	168557800	5003	2.48	33650	33950	33550	43700	23600	33650	33691.35	8.89	0	-2231	34483	34066	33433	33016	32383	34275	33225	412	10050	500	24900	50	1	82458180	27953	52.31	0.92	12	0.01	648.00	36939.00	45150	20230210	-24.92	23150	20221013	46.44	45150	-24.92	20230210	24150	40.37	20230726	45150	-24.92	20230210	23150	46.44	20221013	0.56	Y	002790	500	412 억		7330904	N	N	29945	N	00	N
138	20230904	160126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33650	-150	5	-0.44	6659485850	199583	64.05	33500	33850	32800	43900	23700	33800	33366.68	8.91	0	-19635	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27747	51.93	0.91	12	0.24	648.00	36939.00	45150	20230210	-25.47	23150	20221013	45.36	45150	-25.47	20230210	24150	39.34	20230726	45150	-25.47	20230210	23150	45.36	20221013	0.56	Y	002790	500	412 억		7348280	N	N	29943	N	00	N
139	20230904	150125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33600	-200	5	-0.59	6290088300	188600	60.53	33500	33850	32800	43900	23700	33800	33351.15	8.91	0	-18246	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27706	51.85	0.91	12	0.23	648.00	36939.00	45150	20230210	-25.58	23150	20221013	45.14	45150	-25.58	20230210	24150	39.13	20230726	45150	-25.58	20230210	23150	45.14	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
140	20230904	140126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33750	-50	5	-0.15	5640256250	169310	54.34	33500	33850	32800	43900	23700	33800	33312.79	8.91	0	-19386	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27830	52.08	0.91	12	0.21	648.00	36939.00	45150	20230210	-25.25	23150	20221013	45.79	45150	-25.25	20230210	24150	39.75	20230726	45150	-25.25	20230210	23150	45.79	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
141	20230904	130127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33600	-200	5	-0.59	4831019150	145252	46.61	33500	33850	32800	43900	23700	33800	33259.06	8.91	0	-9972	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27706	51.85	0.91	12	0.18	648.00	36939.00	45150	20230210	-25.58	23150	20221013	45.14	45150	-25.58	20230210	24150	39.13	20230726	45150	-25.58	20230210	23150	45.14	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
142	20230904	120126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33700	-100	5	-0.30	4096140800	123443	39.62	33500	33700	32800	43900	23700	33800	33181.76	8.91	0	-2439	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27788	52.01	0.91	12	0.15	648.00	36939.00	45150	20230210	-25.36	23150	20221013	45.57	45150	-25.36	20230210	24150	39.54	20230726	45150	-25.36	20230210	23150	45.57	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
143	20230904	110124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33450	-350	5	-1.04	3423661250	103405	33.19	33500	33550	32800	43900	23700	33800	33108.32	8.91	0	-1256	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27582	51.62	0.91	12	0.13	648.00	36939.00	45150	20230210	-25.91	23150	20221013	44.49	45150	-25.91	20230210	24150	38.51	20230726	45150	-25.91	20230210	23150	44.49	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
144	20230904	100124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	-950	5	-2.81	2397211800	72397	23.23	33500	33550	32850	43900	23700	33800	33110.72	8.91	0	-4659	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27088	50.69	0.89	12	0.09	648.00	36939.00	45150	20230210	-27.24	23150	20221013	41.90	45150	-27.24	20230210	24150	36.02	20230726	45150	-27.24	20230210	23150	41.90	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
145	20230904	090126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33250	-550	5	-1.63	209423500	6265	2.01	33500	33500	33100	43900	23700	33800	33419.14	8.91	0	-2056	34900	34350	34000	33450	33100	34625	33725	412	10100	500	25010	50	1	82458180	27417	51.31	0.90	12	0.01	648.00	36939.00	45150	20230210	-26.36	23150	20221013	43.63	45150	-26.36	20230210	24150	37.68	20230726	45150	-26.36	20230210	23150	43.63	20221013	0.56	Y	002790	500	412 억		7348280	N	N	48697	N	00	N
146	20230901	160125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33800	150	2	0.45	10515555300	309787	100.20	33650	34550	33650	43700	23600	33650	33944.59	8.95	0	-45663	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	27871	52.16	0.92	12	0.38	648.00	36939.00	45150	20230210	-25.14	23150	20221013	46.00	45150	-25.14	20230210	24150	39.96	20230726	45150	-25.14	20230210	23150	46.00	20221013	0.58	Y	002790	500	412 억		7380804	N	N	48697	N	00	N
147	20230901	150127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33850	200	2	0.59	9635511000	283797	91.79	33650	34550	33650	43700	23600	33650	33952.25	8.95	0	-39427	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	27912	52.24	0.92	12	0.34	648.00	36939.00	45150	20230210	-25.03	23150	20221013	46.22	45150	-25.03	20230210	24150	40.17	20230726	45150	-25.03	20230210	23150	46.22	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N
148	20230901	140125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33900	250	2	0.74	7993624400	235213	76.08	33650	34550	33650	43700	23600	33650	33984.79	8.95	0	-19731	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	27953	52.31	0.92	12	0.29	648.00	36939.00	45150	20230210	-24.92	23150	20221013	46.44	45150	-24.92	20230210	24150	40.37	20230726	45150	-24.92	20230210	23150	46.44	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N
149	20230901	130126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33800	150	2	0.45	6624901150	194699	62.97	33650	34550	33650	43700	23600	33650	34026.61	8.95	0	-9420	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	27871	52.16	0.92	12	0.24	648.00	36939.00	45150	20230210	-25.14	23150	20221013	46.00	45150	-25.14	20230210	24150	39.96	20230726	45150	-25.14	20230210	23150	46.00	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N
150	20230901	120126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33750	100	2	0.30	5908490300	173517	56.12	33650	34550	33650	43700	23600	33650	34051.64	8.95	0	-2183	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	27830	52.08	0.91	12	0.21	648.00	36939.00	45150	20230210	-25.25	23150	20221013	45.79	45150	-25.25	20230210	24150	39.75	20230726	45150	-25.25	20230210	23150	45.79	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N
151	20230901	110125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34000	350	2	1.04	5023242850	147355	47.66	33650	34550	33650	43700	23600	33650	34089.76	8.95	0	4633	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	28036	52.47	0.92	12	0.18	648.00	36939.00	45150	20230210	-24.70	23150	20221013	46.87	45150	-24.70	20230210	24150	40.79	20230726	45150	-24.70	20230210	23150	46.87	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N
152	20230901	100125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33950	300	2	0.89	3271592700	95601	30.92	33650	34550	33650	43700	23600	33650	34222.05	8.95	0	15015	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	27995	52.39	0.92	12	0.12	648.00	36939.00	45150	20230210	-24.81	23150	20221013	46.65	45150	-24.81	20230210	24150	40.58	20230726	45150	-24.81	20230210	23150	46.65	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N
153	20230901	090125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34150	500	2	1.49	173591650	5122	1.66	33650	34250	33650	43700	23600	33650	33897.22	8.95	0	2385	34683	34166	33833	33316	32983	34000	33150	412	10050	500	24900	50	1	82458180	28159	52.70	0.92	12	0.01	648.00	36939.00	45150	20230210	-24.36	23150	20221013	47.52	45150	-24.36	20230210	24150	41.41	20230726	45150	-24.36	20230210	23150	47.52	20221013	0.58	Y	002790	500	412 억		7380804	N	N	27824	N	00	N