KissMeData/192820/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	700	2	0.55	5678998200	44132	102.57	128000	129900	127000	166400	89600	128000	128682.09	31.70	1824	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14607	70.06	2.51	12	0.39	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	0.98	Y	192820	500	56 억	3597579	N	N	2918	N	N
3	20230927	150918	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128900	900	2	0.70	5028313500	39079	90.83	128000	129900	127000	166400	89600	128000	128670.48	31.70	1320	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14630	70.17	2.52	12	0.34	1837.00	51229.00	157200	20230901	-18.00	42200	20221013	205.45	157200	-18.00	20230901	69700	84.94	20230104	157200	-18.00	20230901	42200	205.45	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
4	20230927	140918	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128500	500	2	0.39	4207637500	32709	76.02	128000	129900	127000	166400	89600	128000	128638.52	31.70	622	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14584	69.95	2.51	12	0.29	1837.00	51229.00	157200	20230901	-18.26	42200	20221013	204.50	157200	-18.26	20230901	69700	84.36	20230104	157200	-18.26	20230901	42200	204.50	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
5	20230927	130904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128100	100	2	0.08	3662776000	28454	66.13	128000	129900	127000	166400	89600	128000	128726.22	31.70	-508	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14539	69.73	2.50	12	0.25	1837.00	51229.00	157200	20230901	-18.51	42200	20221013	203.55	157200	-18.51	20230901	69700	83.79	20230104	157200	-18.51	20230901	42200	203.55	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
6	20230927	120906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128500	500	2	0.39	3024171400	23469	54.55	128000	129900	127000	166400	89600	128000	128858.13	31.70	-1124	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14584	69.95	2.51	12	0.21	1837.00	51229.00	157200	20230901	-18.26	42200	20221013	204.50	157200	-18.26	20230901	69700	84.36	20230104	157200	-18.26	20230901	42200	204.50	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
7	20230927	110914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129000	1000	2	0.78	2395595800	18595	43.22	128000	129900	127000	166400	89600	128000	128830.10	31.70	-632	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14641	70.22	2.52	12	0.16	1837.00	51229.00	157200	20230901	-17.94	42200	20221013	205.69	157200	-17.94	20230901	69700	85.08	20230104	157200	-17.94	20230901	42200	205.69	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
8	20230927	100906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	700	2	0.55	1207974800	9405	21.86	128000	129600	127000	166400	89600	128000	128439.64	31.70	957	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14607	70.06	2.51	12	0.08	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
9	20230927	090924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	127900	-100	5	-0.08	147708600	1157	2.69	128000	128100	127000	166400	89600	128000	127665.17	31.70	115	131733	129866	127733	125866	123733	128800	124800	57	38400	500	92160	100	1	11349509	14516	69.62	2.50	12	0.01	1837.00	51229.00	157200	20230901	-18.64	42200	20221013	203.08	157200	-18.64	20230901	69700	83.50	20230104	157200	-18.64	20230901	42200	203.08	20221013	0.98	Y	192820	500	56 억	3597579	N	N	6010	N	N
10	20230926	160906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128000	-700	5	-0.54	5483364900	42758	42.18	128800	129600	125600	167300	90100	128700	128241.92	31.85	-12693	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14527	69.68	2.50	12	0.38	1837.00	51229.00	157200	20230901	-18.58	42200	20221013	203.32	157200	-18.58	20230901	69700	83.64	20230104	157200	-18.58	20230901	42200	203.32	20221013	0.97	Y	192820	500	56 억	3615382	N	N	6010	N	N
11	20230926	150905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	0	3	0.00	5176940900	40367	39.82	128800	129600	125600	167300	90100	128700	128246.84	31.85	-11551	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14607	70.06	2.51	12	0.36	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
12	20230926	140900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128100	-600	5	-0.47	4186085700	32659	32.22	128800	129600	125600	167300	90100	128700	128175.53	31.85	-6516	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14539	69.73	2.50	12	0.29	1837.00	51229.00	157200	20230901	-18.51	42200	20221013	203.55	157200	-18.51	20230901	69700	83.79	20230104	157200	-18.51	20230901	42200	203.55	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
13	20230926	130902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	0	3	0.00	3538629300	27613	27.24	128800	129600	125600	167300	90100	128700	128150.81	31.85	-3790	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14607	70.06	2.51	12	0.24	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
14	20230926	120909	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128900	200	2	0.16	2928225900	22883	22.57	128800	129600	125600	167300	90100	128700	127965.06	31.85	-1852	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14630	70.17	2.52	12	0.20	1837.00	51229.00	157200	20230901	-18.00	42200	20221013	205.45	157200	-18.00	20230901	69700	84.94	20230104	157200	-18.00	20230901	42200	205.45	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
15	20230926	110905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128900	200	2	0.16	2396952600	18752	18.50	128800	129600	125600	167300	90100	128700	127823.74	31.85	-568	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14630	70.17	2.52	12	0.17	1837.00	51229.00	157200	20230901	-18.00	42200	20221013	205.45	157200	-18.00	20230901	69700	84.94	20230104	157200	-18.00	20230901	42200	205.45	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
16	20230926	100904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128800	100	2	0.08	1517336300	11911	11.75	128800	128900	125600	167300	90100	128700	127389.28	31.85	680	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14618	70.11	2.51	12	0.10	1837.00	51229.00	157200	20230901	-18.07	42200	20221013	205.21	157200	-18.07	20230901	69700	84.79	20230104	157200	-18.07	20230901	42200	205.21	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
17	20230926	090906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126700	-2000	5	-1.55	573263300	4511	4.45	128800	128900	125600	167300	90100	128700	127080.48	31.85	-1670	136100	132400	129400	125700	122700	134250	127550	57	38600	500	92660	100	1	11349509	14380	68.97	2.47	12	0.04	1837.00	51229.00	157200	20230901	-19.40	42200	20221013	200.24	157200	-19.40	20230901	69700	81.78	20230104	157200	-19.40	20230901	42200	200.24	20221013	0.97	Y	192820	500	56 억	3615382	N	N	15349	N	N
18	20230925	160906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	2400	2	1.90	13126386600	101292	127.99	126500	133100	126400	164100	88500	126300	129589.63	31.91	-12113	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14607	70.06	2.51	12	0.89	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	1.02	Y	192820	500	56 억	3621843	N	N	15349	N	N
19	20230925	150908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129100	2800	2	2.22	12394642700	95606	120.81	126500	133100	126400	164100	88500	126300	129642.94	31.91	-10790	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14652	70.28	2.52	12	0.84	1837.00	51229.00	157200	20230901	-17.88	42200	20221013	205.92	157200	-17.88	20230901	69700	85.22	20230104	157200	-17.88	20230901	42200	205.92	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
20	20230925	140853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129400	3100	2	2.45	10656150600	82140	103.79	126500	133100	126400	164100	88500	126300	129731.56	31.91	-7566	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14686	70.44	2.53	12	0.72	1837.00	51229.00	157200	20230901	-17.68	42200	20221013	206.64	157200	-17.68	20230901	69700	85.65	20230104	157200	-17.68	20230901	42200	206.64	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
21	20230925	130858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128000	1700	2	1.35	9682354300	74587	94.25	126500	133100	126400	164100	88500	126300	129812.89	31.91	-8779	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14527	69.68	2.50	12	0.66	1837.00	51229.00	157200	20230901	-18.58	42200	20221013	203.32	157200	-18.58	20230901	69700	83.64	20230104	157200	-18.58	20230901	42200	203.32	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
22	20230925	120903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	2400	2	1.90	8707105200	66963	84.61	126500	133100	126400	164100	88500	126300	130028.60	31.91	-9426	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14607	70.06	2.51	12	0.59	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
23	20230925	110859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129700	3400	2	2.69	7340003200	56369	71.23	126500	133100	126400	164100	88500	126300	130213.47	31.91	-6778	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14720	70.60	2.53	12	0.50	1837.00	51229.00	157200	20230901	-17.49	42200	20221013	207.35	157200	-17.49	20230901	69700	86.08	20230104	157200	-17.49	20230901	42200	207.35	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
24	20230925	100903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130800	4500	2	3.56	4855207500	37396	47.25	126500	133100	126400	164100	88500	126300	129832.27	31.91	-1493	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14845	71.20	2.55	12	0.33	1837.00	51229.00	157200	20230901	-16.79	42200	20221013	209.95	157200	-16.79	20230901	69700	87.66	20230104	157200	-16.79	20230901	42200	209.95	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
25	20230925	090858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	127500	1200	2	0.95	442079500	3455	4.37	126500	129100	126500	164100	88500	126300	127953.55	31.91	-41	129433	127866	126333	124766	123233	127100	124000	57	37800	500	90930	100	1	11349509	14471	69.41	2.49	12	0.03	1837.00	51229.00	157200	20230901	-18.89	42200	20221013	202.13	157200	-18.89	20230901	69700	82.93	20230104	157200	-18.89	20230901	42200	202.13	20221013	1.02	Y	192820	500	56 억	3621843	N	N	8776	N	N
26	20230922	160931	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126300	-2400	5	-1.86	10014898600	79115	120.24	127100	127900	124800	167300	90100	128700	126586.59	31.94	6156	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14334	68.75	2.47	12	0.70	1837.00	51229.00	157200	20230901	-19.66	42200	20221013	199.29	157200	-19.66	20230901	69700	81.21	20230104	157200	-19.66	20230901	42200	199.29	20221013	1.03	Y	192820	500	56 억	3625077	N	N	8776	N	N
27	20230922	150925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126700	-2000	5	-1.55	9222620700	72844	110.71	127100	127900	124800	167300	90100	128700	126607.80	31.94	2892	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14380	68.97	2.47	12	0.64	1837.00	51229.00	157200	20230901	-19.40	42200	20221013	200.24	157200	-19.40	20230901	69700	81.78	20230104	157200	-19.40	20230901	42200	200.24	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
28	20230922	140923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126800	-1900	5	-1.48	7406445300	58538	88.96	127100	127900	124800	167300	90100	128700	126523.68	31.94	8484	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14391	69.03	2.48	12	0.52	1837.00	51229.00	157200	20230901	-19.34	42200	20221013	200.47	157200	-19.34	20230901	69700	81.92	20230104	157200	-19.34	20230901	42200	200.47	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
29	20230922	130828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	127000	-1700	5	-1.32	6047335900	47790	72.63	127100	127900	124800	167300	90100	128700	126539.73	31.94	9026	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14414	69.13	2.48	12	0.42	1837.00	51229.00	157200	20230901	-19.21	42200	20221013	200.95	157200	-19.21	20230901	69700	82.21	20230104	157200	-19.21	20230901	42200	200.95	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
30	20230922	120827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126700	-2000	5	-1.55	5116995200	40453	61.48	127100	127900	124800	167300	90100	128700	126492.30	31.94	9445	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14380	68.97	2.47	12	0.36	1837.00	51229.00	157200	20230901	-19.40	42200	20221013	200.24	157200	-19.40	20230901	69700	81.78	20230104	157200	-19.40	20230901	42200	200.24	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
31	20230922	110822	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126600	-2100	5	-1.63	3975929400	31454	47.80	127100	127900	124800	167300	90100	128700	126404.50	31.94	9553	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14368	68.92	2.47	12	0.28	1837.00	51229.00	157200	20230901	-19.47	42200	20221013	200.00	157200	-19.47	20230901	69700	81.64	20230104	157200	-19.47	20230901	42200	200.00	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
32	20230922	100823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	125800	-2900	5	-2.25	2466230700	19499	29.63	127100	127900	124800	167300	90100	128700	126479.74	31.94	6672	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14278	68.48	2.46	12	0.17	1837.00	51229.00	157200	20230901	-19.97	42200	20221013	198.10	157200	-19.97	20230901	69700	80.49	20230104	157200	-19.97	20230901	42200	198.10	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
33	20230922	090819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126200	-2500	5	-1.94	569361000	4523	6.87	127100	127500	124800	167300	90100	128700	125880.65	31.94	1988	133766	131232	129966	127432	126166	130600	126800	57	38600	500	92660	100	1	11349509	14323	68.70	2.46	12	0.04	1837.00	51229.00	157200	20230901	-19.72	42200	20221013	199.05	157200	-19.72	20230901	69700	81.06	20230104	157200	-19.72	20230901	42200	199.05	20221013	1.03	Y	192820	500	56 억	3625077	N	N	2981	N	N
34	20230921	160825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128700	-4000	5	-3.01	8543610700	65754	134.03	132000	132500	128700	172500	92900	132700	129935.04	31.73	21483	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14607	70.06	2.51	12	0.58	1837.00	51229.00	157200	20230901	-18.13	42200	20221013	204.98	157200	-18.13	20230901	69700	84.65	20230104	157200	-18.13	20230901	42200	204.98	20221013	1.02	Y	192820	500	56 억	3601387	N	N	2981	N	N
35	20230921	150813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129000	-3700	5	-2.79	7762538300	59692	121.68	132000	132500	128800	172500	92900	132700	130042.75	31.73	19053	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14641	70.22	2.52	12	0.53	1837.00	51229.00	157200	20230901	-17.94	42200	20221013	205.69	157200	-17.94	20230901	69700	85.08	20230104	157200	-17.94	20230901	42200	205.69	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
36	20230921	140820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129000	-3700	5	-2.79	6525897600	50116	102.16	132000	132500	128800	172500	92900	132700	130215.36	31.73	13926	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14641	70.22	2.52	12	0.44	1837.00	51229.00	157200	20230901	-17.94	42200	20221013	205.69	157200	-17.94	20230901	69700	85.08	20230104	157200	-17.94	20230901	42200	205.69	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
37	20230921	130814	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129100	-3600	5	-2.71	5459294100	41856	85.32	132000	132500	129000	172500	92900	132700	130429.84	31.73	10386	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14652	70.28	2.52	12	0.37	1837.00	51229.00	157200	20230901	-17.88	42200	20221013	205.92	157200	-17.88	20230901	69700	85.22	20230104	157200	-17.88	20230901	42200	205.92	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
38	20230921	120807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129600	-3100	5	-2.34	4825666800	36958	75.34	132000	132500	129500	172500	92900	132700	130571.07	31.73	9521	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14709	70.55	2.53	12	0.33	1837.00	51229.00	157200	20230901	-17.56	42200	20221013	207.11	157200	-17.56	20230901	69700	85.94	20230104	157200	-17.56	20230901	42200	207.11	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
39	20230921	110826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130300	-2400	5	-1.81	3958102700	30276	61.71	132000	132500	129500	172500	92900	132700	130733.35	31.73	6652	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14788	70.93	2.54	12	0.27	1837.00	51229.00	157200	20230901	-17.11	42200	20221013	208.77	157200	-17.11	20230901	69700	86.94	20230104	157200	-17.11	20230901	42200	208.77	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
40	20230921	100809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130100	-2600	5	-1.96	2660658800	20312	41.40	132000	132500	129500	172500	92900	132700	130988.66	31.73	2399	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14766	70.82	2.54	12	0.18	1837.00	51229.00	157200	20230901	-17.24	42200	20221013	208.29	157200	-17.24	20230901	69700	86.66	20230104	157200	-17.24	20230901	42200	208.29	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
41	20230921	090815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130400	-2300	5	-1.73	1039614400	7949	16.20	132000	132400	129900	172500	92900	132700	130783.15	31.73	-379	136300	134500	132900	131100	129500	134400	131000	57	39800	500	95540	100	1	11349509	14800	70.99	2.55	12	0.07	1837.00	51229.00	157200	20230901	-17.05	42200	20221013	209.00	157200	-17.05	20230901	69700	87.09	20230104	157200	-17.05	20230901	42200	209.00	20221013	1.02	Y	192820	500	56 억	3601387	N	N	3270	N	N
42	20230920	160819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132700	200	2	0.15	6499995400	49012	46.98	132700	134700	131300	172200	92800	132500	132620.43	31.72	-4665	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	15061	72.24	2.59	12	0.43	1837.00	51229.00	157200	20230901	-15.59	42200	20221013	214.45	157200	-15.59	20230901	69700	90.39	20230104	157200	-15.59	20230901	42200	214.45	20221013	0.99	Y	192820	500	56 억	3600354	N	N	3270	N	N
43	20230920	150758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132400	-100	5	-0.08	6025267300	45423	43.54	132700	134700	131300	172200	92800	132500	132648.04	31.72	-4876	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	15027	72.07	2.58	12	0.40	1837.00	51229.00	157200	20230901	-15.78	42200	20221013	213.74	157200	-15.78	20230901	69700	89.96	20230104	157200	-15.78	20230901	42200	213.74	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
44	20230920	140809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133200	700	2	0.53	4358464500	32872	31.51	132700	134700	131300	172200	92800	132500	132589.05	31.72	-2072	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	15118	72.51	2.60	12	0.29	1837.00	51229.00	157200	20230901	-15.27	42200	20221013	215.64	157200	-15.27	20230901	69700	91.10	20230104	157200	-15.27	20230901	42200	215.64	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
45	20230920	130804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131700	-800	5	-0.60	3068529400	23147	22.19	132700	134700	131300	172200	92800	132500	132567.13	31.72	-69	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	14947	71.69	2.57	12	0.20	1837.00	51229.00	157200	20230901	-16.22	42200	20221013	212.09	157200	-16.22	20230901	69700	88.95	20230104	157200	-16.22	20230901	42200	212.09	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
46	20230920	120804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132100	-400	5	-0.30	2517683100	18966	18.18	132700	134700	131900	172200	92800	132500	132747.58	31.72	411	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	14993	71.91	2.58	12	0.17	1837.00	51229.00	157200	20230901	-15.97	42200	20221013	213.03	157200	-15.97	20230901	69700	89.53	20230104	157200	-15.97	20230901	42200	213.03	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
47	20230920	110813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132900	400	2	0.30	2000253900	15052	14.43	132700	134700	132000	172200	92800	132500	132890.35	31.72	1708	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	15083	72.35	2.59	12	0.13	1837.00	51229.00	157200	20230901	-15.46	42200	20221013	214.93	157200	-15.46	20230901	69700	90.67	20230104	157200	-15.46	20230901	42200	214.93	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
48	20230920	100754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132900	400	2	0.30	1339910100	10071	9.65	132700	134700	132000	172200	92800	132500	133048.01	31.72	431	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	15083	72.35	2.59	12	0.09	1837.00	51229.00	157200	20230901	-15.46	42200	20221013	214.93	157200	-15.46	20230901	69700	90.67	20230104	157200	-15.46	20230901	42200	214.93	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
49	20230920	090805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133000	500	2	0.38	492173800	3708	3.55	132700	133500	132000	172200	92800	132500	132734.86	31.72	6	139300	135900	133900	130500	128500	134900	129500	57	39700	500	95400	100	1	11349509	15095	72.40	2.60	12	0.03	1837.00	51229.00	157200	20230901	-15.39	42200	20221013	215.17	157200	-15.39	20230901	69700	90.82	20230104	157200	-15.39	20230901	42200	215.17	20221013	0.99	Y	192820	500	56 억	3600354	N	N	1296	N	N
50	20230919	160801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132500	-2300	5	-1.71	13879895000	104144	89.09	135600	137300	131900	175200	94400	134800	133276.01	31.34	46023	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15038	72.13	2.59	12	0.92	1837.00	51229.00	157200	20230901	-15.71	42200	20221013	213.98	157200	-15.71	20230901	69700	90.10	20230104	157200	-15.71	20230901	42200	213.98	20221013	1.01	Y	192820	500	56 억	3557225	N	N	1292	N	N
51	20230919	150803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132400	-2400	5	-1.78	13378082400	100353	85.85	135600	137300	131900	175200	94400	134800	133310.24	31.34	44675	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15027	72.07	2.58	12	0.88	1837.00	51229.00	157200	20230901	-15.78	42200	20221013	213.74	157200	-15.78	20230901	69700	89.96	20230104	157200	-15.78	20230901	42200	213.74	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
52	20230919	140800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132200	-2600	5	-1.93	11716627800	87782	75.09	135600	137300	131900	175200	94400	134800	133474.15	31.34	40774	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15004	71.97	2.58	12	0.77	1837.00	51229.00	157200	20230901	-15.90	42200	20221013	213.27	157200	-15.90	20230901	69700	89.67	20230104	157200	-15.90	20230901	42200	213.27	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
53	20230919	130748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133900	-900	5	-0.67	9920704500	74298	63.56	135600	137300	131900	175200	94400	134800	133525.86	31.34	33325	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15197	72.89	2.61	12	0.65	1837.00	51229.00	157200	20230901	-14.82	42200	20221013	217.30	157200	-14.82	20230901	69700	92.11	20230104	157200	-14.82	20230901	42200	217.30	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
54	20230919	120804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134200	-600	5	-0.45	8561316900	64121	54.85	135600	137300	131900	175200	94400	134800	133518.14	31.34	28530	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15231	73.05	2.62	12	0.56	1837.00	51229.00	157200	20230901	-14.63	42200	20221013	218.01	157200	-14.63	20230901	69700	92.54	20230104	157200	-14.63	20230901	42200	218.01	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
55	20230919	110807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133900	-900	5	-0.67	7051387200	52821	45.19	135600	137300	131900	175200	94400	134800	133495.91	31.34	23508	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15197	72.89	2.61	12	0.47	1837.00	51229.00	157200	20230901	-14.82	42200	20221013	217.30	157200	-14.82	20230901	69700	92.11	20230104	157200	-14.82	20230901	42200	217.30	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
56	20230919	100802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132200	-2600	5	-1.93	4564297000	34217	29.27	135600	137300	131900	175200	94400	134800	133392.67	31.34	12911	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15004	71.97	2.58	12	0.30	1837.00	51229.00	157200	20230901	-15.90	42200	20221013	213.27	157200	-15.90	20230901	69700	89.67	20230104	157200	-15.90	20230901	42200	213.27	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
57	20230919	090758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	135700	900	2	0.67	356886400	2617	2.24	135600	137300	135400	175200	94400	134800	136372.33	31.34	-619	142600	138700	135300	131400	128000	140650	133350	57	40400	500	97050	100	1	11349509	15401	73.87	2.65	12	0.02	1837.00	51229.00	157200	20230901	-13.68	42200	20221013	221.56	157200	-13.68	20230901	69700	94.69	20230104	157200	-13.68	20230901	42200	221.56	20221013	1.01	Y	192820	500	56 억	3557225	N	N	9195	N	N
58	20230918	160801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134800	2000	2	1.51	15772112400	116722	113.38	133200	139200	131900	172600	93000	132800	135125.56	31.41	-967	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15299	73.38	2.63	12	1.03	1837.00	51229.00	157200	20230901	-14.25	42200	20221013	219.43	157200	-14.25	20230901	69700	93.40	20230104	157200	-14.25	20230901	42200	219.43	20221013	1.02	Y	192820	500	56 억	3564331	N	N	9195	N	N
59	20230918	150800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	135600	2800	2	2.11	13835034700	102348	99.41	133200	139200	131900	172600	93000	132800	135176.41	31.41	-1606	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15390	73.82	2.65	12	0.90	1837.00	51229.00	157200	20230901	-13.74	42200	20221013	221.33	157200	-13.74	20230901	69700	94.55	20230104	157200	-13.74	20230901	42200	221.33	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
60	20230918	140820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	135800	3000	2	2.26	12526270300	92689	90.03	133200	139200	131900	172600	93000	132800	135143.01	31.41	1267	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15413	73.92	2.65	12	0.82	1837.00	51229.00	157200	20230901	-13.61	42200	20221013	221.80	157200	-13.61	20230901	69700	94.84	20230104	157200	-13.61	20230901	42200	221.80	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
61	20230918	130759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134900	2100	2	1.58	11446495700	84702	82.27	133200	139200	131900	172600	93000	132800	135138.43	31.41	4844	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15310	73.43	2.63	12	0.75	1837.00	51229.00	157200	20230901	-14.19	42200	20221013	219.67	157200	-14.19	20230901	69700	93.54	20230104	157200	-14.19	20230901	42200	219.67	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
62	20230918	120804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134500	1700	2	1.28	10784656900	79786	77.50	133200	139200	131900	172600	93000	132800	135169.79	31.41	6724	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15265	73.22	2.63	12	0.70	1837.00	51229.00	157200	20230901	-14.44	42200	20221013	218.72	157200	-14.44	20230901	69700	92.97	20230104	157200	-14.44	20230901	42200	218.72	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
63	20230918	110752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	136500	3700	2	2.79	6618854800	48618	47.22	133200	139200	131900	172600	93000	132800	136140.01	31.41	-6896	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15492	74.31	2.66	12	0.43	1837.00	51229.00	157200	20230901	-13.17	42200	20221013	223.46	157200	-13.17	20230901	69700	95.84	20230104	157200	-13.17	20230901	42200	223.46	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
64	20230918	100747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	137100	4300	2	3.24	5600062800	41147	39.97	133200	139200	131900	172600	93000	132800	136098.93	31.41	-4609	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15560	74.63	2.68	12	0.36	1837.00	51229.00	157200	20230901	-12.79	42200	20221013	224.88	157200	-12.79	20230901	69700	96.70	20230104	157200	-12.79	20230901	42200	224.88	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
65	20230918	090749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133000	200	2	0.15	490504400	3693	3.59	133200	133400	131900	172600	93000	132800	132820.04	31.41	-998	135466	134132	133166	131832	130866	133650	131350	57	39800	500	95610	100	1	11349509	15095	72.40	2.60	12	0.03	1837.00	51229.00	157200	20230901	-15.39	42200	20221013	215.17	157200	-15.39	20230901	69700	90.82	20230104	157200	-15.39	20230901	42200	215.17	20221013	1.02	Y	192820	500	56 억	3564331	N	N	6331	N	N
66	20230915	160756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132800	-1500	5	-1.12	13607865900	102004	69.33	134300	134500	132200	174500	94100	134300	133406.03	31.44	8837	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15072	72.29	2.59	12	0.90	1837.00	51229.00	157200	20230901	-15.52	42200	20221013	214.69	157200	-15.52	20230901	69700	90.53	20230104	157200	-15.52	20230901	42200	214.69	20221013	1.09	Y	192820	500	56 억	3568008	N	N	6182	N	N
67	20230915	150756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132700	-1600	5	-1.19	11525541900	86313	58.67	134300	134500	132200	174500	94100	134300	133531.80	31.44	4677	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15061	72.24	2.59	12	0.76	1837.00	51229.00	157200	20230901	-15.59	42200	20221013	214.45	157200	-15.59	20230901	69700	90.39	20230104	157200	-15.59	20230901	42200	214.45	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
68	20230915	140756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133100	-1200	5	-0.89	8155426500	60968	41.44	134300	134500	132200	174500	94100	134300	133765.56	31.44	-483	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15106	72.46	2.60	12	0.54	1837.00	51229.00	157200	20230901	-15.33	42200	20221013	215.40	157200	-15.33	20230901	69700	90.96	20230104	157200	-15.33	20230901	42200	215.40	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
69	20230915	130750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134200	-100	5	-0.07	6476349800	48413	32.91	134300	134500	132200	174500	94100	134300	133772.79	31.44	278	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15231	73.05	2.62	12	0.43	1837.00	51229.00	157200	20230901	-14.63	42200	20221013	218.01	157200	-14.63	20230901	69700	92.54	20230104	157200	-14.63	20230901	42200	218.01	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
70	20230915	120756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134100	-200	5	-0.15	5441332800	40692	27.66	134300	134500	132200	174500	94100	134300	133719.75	31.44	1007	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15220	73.00	2.62	12	0.36	1837.00	51229.00	157200	20230901	-14.69	42200	20221013	217.77	157200	-14.69	20230901	69700	92.40	20230104	157200	-14.69	20230901	42200	217.77	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
71	20230915	110803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134000	-300	5	-0.22	4041169300	30249	20.56	134300	134500	132200	174500	94100	134300	133596.44	31.44	1765	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15208	72.95	2.62	12	0.27	1837.00	51229.00	157200	20230901	-14.76	42200	20221013	217.54	157200	-14.76	20230901	69700	92.25	20230104	157200	-14.76	20230901	42200	217.54	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
72	20230915	100800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133500	-800	5	-0.60	2498528000	18729	12.73	134300	134400	132200	174500	94100	134300	133403.52	31.44	416	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15152	72.67	2.61	12	0.17	1837.00	51229.00	157200	20230901	-15.08	42200	20221013	216.35	157200	-15.08	20230901	69700	91.54	20230104	157200	-15.08	20230901	42200	216.35	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
73	20230915	090749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132700	-1600	5	-1.19	442499600	3317	2.25	134300	134400	132700	174500	94100	134300	133399.49	31.44	-1305	137500	135900	134000	132400	130500	134950	131450	57	40200	500	96690	100	1	11349509	15061	72.24	2.59	12	0.03	1837.00	51229.00	157200	20230901	-15.59	42200	20221013	214.45	157200	-15.59	20230901	69700	90.39	20230104	157200	-15.59	20230901	42200	214.45	20221013	1.09	Y	192820	500	56 억	3568008	N	N	7404	N	N
74	20230914	160759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134300	-600	5	-0.44	19624980100	146529	54.52	134900	135600	132100	175300	94500	134900	133932.17	31.33	10271	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15242	73.11	2.62	12	1.29	1837.00	51229.00	157200	20230901	-14.57	42200	20221013	218.25	157200	-14.57	20230901	69700	92.68	20230104	157200	-14.57	20230901	42200	218.25	20221013	1.14	Y	192820	500	56 억	3556242	N	N	7404	N	N
75	20230914	150736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134700	-200	5	-0.15	17030504300	127214	47.33	134900	135600	132100	175300	94500	134900	133872.69	31.33	9778	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15288	73.33	2.63	12	1.12	1837.00	51229.00	157200	20230901	-14.31	42200	20221013	219.19	157200	-14.31	20230901	69700	93.26	20230104	157200	-14.31	20230901	42200	219.19	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
76	20230914	140750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133700	-1200	5	-0.89	13393443800	100044	37.22	134900	135600	132100	175300	94500	134900	133875.30	31.33	7526	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15174	72.78	2.61	12	0.88	1837.00	51229.00	157200	20230901	-14.95	42200	20221013	216.82	157200	-14.95	20230901	69700	91.82	20230104	157200	-14.95	20230901	42200	216.82	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
77	20230914	130736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134600	-300	5	-0.22	10789430000	80591	29.99	134900	135600	132100	175300	94500	134900	133878.55	31.33	8616	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15276	73.27	2.63	12	0.71	1837.00	51229.00	157200	20230901	-14.38	42200	20221013	218.96	157200	-14.38	20230901	69700	93.11	20230104	157200	-14.38	20230901	42200	218.96	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
78	20230914	120745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134800	-100	5	-0.07	8750474100	65471	24.36	134900	135600	132100	175300	94500	134900	133653.76	31.33	7395	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15299	73.38	2.63	12	0.58	1837.00	51229.00	157200	20230901	-14.25	42200	20221013	219.43	157200	-14.25	20230901	69700	93.40	20230104	157200	-14.25	20230901	42200	219.43	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
79	20230914	110739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133700	-1200	5	-0.89	6300910000	47235	17.57	134900	135600	132100	175300	94500	134900	133394.21	31.33	5197	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15174	72.78	2.61	12	0.42	1837.00	51229.00	157200	20230901	-14.95	42200	20221013	216.82	157200	-14.95	20230901	69700	91.82	20230104	157200	-14.95	20230901	42200	216.82	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
80	20230914	100732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133100	-1800	5	-1.33	3598253600	26986	10.04	134900	135600	132100	175300	94500	134900	133336.46	31.33	2880	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15106	72.46	2.60	12	0.24	1837.00	51229.00	157200	20230901	-15.33	42200	20221013	215.40	157200	-15.33	20230901	69700	90.96	20230104	157200	-15.33	20230901	42200	215.40	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
81	20230914	090747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134900	0	3	0.00	589174500	4365	1.62	134900	135600	134000	175300	94500	134900	134977.38	31.33	-33	143366	139132	135566	131332	127766	137350	129550	57	40400	500	97120	100	1	11349509	15310	73.43	2.63	12	0.04	1837.00	51229.00	157200	20230901	-14.19	42200	20221013	219.67	157200	-14.19	20230901	69700	93.54	20230104	157200	-14.19	20230901	42200	219.67	20221013	1.14	Y	192820	500	56 억	3556242	N	N	10130	N	N
82	20230913	160752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134900	-5100	5	-3.64	36051167000	268615	219.28	138600	139800	132000	182000	98000	140000	134210.31	30.31	112355	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15310	73.43	2.63	12	2.37	1837.00	51229.00	157200	20230901	-14.19	42200	20221013	219.67	157200	-14.19	20230901	69700	93.54	20230104	157200	-14.19	20230901	42200	219.67	20221013	1.28	Y	192820	500	56 억	3439791	N	N	10125	N	N
83	20230913	150744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134500	-5500	5	-3.93	34421159200	256506	209.39	138600	139800	132000	182000	98000	140000	134192.23	30.31	109078	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15265	73.22	2.63	12	2.26	1837.00	51229.00	157200	20230901	-14.44	42200	20221013	218.72	157200	-14.44	20230901	69700	92.97	20230104	157200	-14.44	20230901	42200	218.72	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
84	20230913	140750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134100	-5900	5	-4.21	30757969100	229223	187.12	138600	139800	132000	182000	98000	140000	134183.40	30.31	100695	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15220	73.00	2.62	12	2.02	1837.00	51229.00	157200	20230901	-14.69	42200	20221013	217.77	157200	-14.69	20230901	69700	92.40	20230104	157200	-14.69	20230901	42200	217.77	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
85	20230913	130728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133500	-6500	5	-4.64	26788141100	199706	163.03	138600	139800	132000	182000	98000	140000	134137.65	30.31	90074	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15152	72.67	2.61	12	1.76	1837.00	51229.00	157200	20230901	-15.08	42200	20221013	216.35	157200	-15.08	20230901	69700	91.54	20230104	157200	-15.08	20230901	42200	216.35	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
86	20230913	120745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133100	-6900	5	-4.93	24189465600	180186	147.09	138600	139800	132000	182000	98000	140000	134246.94	30.31	81540	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15106	72.46	2.60	12	1.59	1837.00	51229.00	157200	20230901	-15.33	42200	20221013	215.40	157200	-15.33	20230901	69700	90.96	20230104	157200	-15.33	20230901	42200	215.40	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
87	20230913	110746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132900	-7100	5	-5.07	20066036700	149154	121.76	138600	139800	132000	182000	98000	140000	134532.05	30.31	65540	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15083	72.35	2.59	12	1.31	1837.00	51229.00	157200	20230901	-15.46	42200	20221013	214.93	157200	-15.46	20230901	69700	90.67	20230104	157200	-15.46	20230901	42200	214.93	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
88	20230913	100739	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134400	-5600	5	-4.00	11557224200	85116	69.48	138600	139800	132900	182000	98000	140000	135781.64	30.31	42349	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15254	73.16	2.62	12	0.75	1837.00	51229.00	157200	20230901	-14.50	42200	20221013	218.48	157200	-14.50	20230901	69700	92.83	20230104	157200	-14.50	20230901	42200	218.48	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
89	20230913	090732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	138900	-1100	5	-0.79	1659248200	12003	9.80	138600	139800	136900	182000	98000	140000	138234.95	30.31	7062	152133	146066	142633	136566	133133	144350	134850	57	42000	500	100800	100	1	11349509	15764	75.61	2.71	12	0.11	1837.00	51229.00	157200	20230901	-11.64	42200	20221013	229.15	157200	-11.64	20230901	69700	99.28	20230104	157200	-11.64	20230901	42200	229.15	20221013	1.28	Y	192820	500	56 억	3439791	N	N	9495	N	N
90	20230912	160730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	140000	-5400	5	-3.71	17346078700	122088	77.52	146000	148700	139200	189000	101800	145400	142081.41	30.09	14337	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	15889	76.21	2.73	12	1.08	1837.00	51229.00	157200	20230901	-10.94	42200	20221013	231.75	157200	-10.94	20230901	69700	100.86	20230104	157200	-10.94	20230901	42200	231.75	20221013	1.32	Y	192820	500	56 억	3415375	N	N	9445	N	N
91	20230912	150737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	140300	-5100	5	-3.51	15765563000	110817	70.36	146000	148700	139200	189000	101800	145400	142266.62	30.09	7138	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	15923	76.37	2.74	12	0.98	1837.00	51229.00	157200	20230901	-10.75	42200	20221013	232.46	157200	-10.75	20230901	69700	101.29	20230104	157200	-10.75	20230901	42200	232.46	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
92	20230912	140735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141300	-4100	5	-2.82	13297588400	93310	59.25	146000	148700	139200	189000	101800	145400	142509.76	30.09	-119	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	16037	76.92	2.76	12	0.82	1837.00	51229.00	157200	20230901	-10.11	42200	20221013	234.83	157200	-10.11	20230901	69700	102.73	20230104	157200	-10.11	20230901	42200	234.83	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
93	20230912	130726	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141500	-3900	5	-2.68	11329645700	79366	50.39	146000	148700	139200	189000	101800	145400	142751.85	30.09	-4041	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	16060	77.03	2.76	12	0.70	1837.00	51229.00	157200	20230901	-9.99	42200	20221013	235.31	157200	-9.99	20230901	69700	103.01	20230104	157200	-9.99	20230901	42200	235.31	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
94	20230912	120723	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141900	-3500	5	-2.41	10103441700	70695	44.89	146000	148700	139200	189000	101800	145400	142915.90	30.09	-5468	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	16105	77.25	2.77	12	0.62	1837.00	51229.00	157200	20230901	-9.73	42200	20221013	236.26	157200	-9.73	20230901	69700	103.59	20230104	157200	-9.73	20230901	42200	236.26	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
95	20230912	110730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141300	-4100	5	-2.82	8566914300	59877	38.02	146000	148700	139200	189000	101800	145400	143075.17	30.09	-8392	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	16037	76.92	2.76	12	0.53	1837.00	51229.00	157200	20230901	-10.11	42200	20221013	234.83	157200	-10.11	20230901	69700	102.73	20230104	157200	-10.11	20230901	42200	234.83	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
96	20230912	100724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	140200	-5200	5	-3.58	6302103000	43755	27.78	146000	148700	139200	189000	101800	145400	144031.58	30.09	-9546	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	15912	76.32	2.74	12	0.39	1837.00	51229.00	157200	20230901	-10.81	42200	20221013	232.23	157200	-10.81	20230901	69700	101.15	20230104	157200	-10.81	20230901	42200	232.23	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
97	20230912	090740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	147100	1700	2	1.17	851323600	5811	3.69	146000	147100	145500	189000	101800	145400	146502.27	30.09	650	149266	147332	143666	141732	138066	148300	142700	57	43600	500	104680	100	1	11349509	16695	80.08	2.87	12	0.05	1837.00	51229.00	157200	20230901	-6.42	42200	20221013	248.58	157200	-6.42	20230901	69700	111.05	20230104	157200	-6.42	20230901	42200	248.58	20221013	1.32	Y	192820	500	56 억	3415375	N	N	15220	N	N
98	20230911	160724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145400	100	2	0.07	22370129300	157175	129.90	145300	145600	140000	188800	101800	145300	142322.59	29.51	44632	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16502	79.15	2.84	12	1.38	1837.00	51229.00	157200	20230901	-7.51	42200	20221013	244.55	157200	-7.51	20230901	69700	108.61	20230104	157200	-7.51	20230901	42200	244.55	20221013	1.37	Y	192820	500	56 억	3349774	N	N	15214	N	N
99	20230911	150729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145000	-300	5	-0.21	20932053900	147283	121.72	145300	145600	140000	188800	101800	145300	142119.46	29.51	45580	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16457	78.93	2.83	12	1.30	1837.00	51229.00	157200	20230901	-7.76	42200	20221013	243.60	157200	-7.76	20230901	69700	108.03	20230104	157200	-7.76	20230901	42200	243.60	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
100	20230911	140738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141500	-3800	5	-2.62	13861306500	98047	81.03	145300	145500	140000	188800	101800	145300	141370.65	29.51	37495	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16060	77.03	2.76	12	0.86	1837.00	51229.00	157200	20230901	-9.99	42200	20221013	235.31	157200	-9.99	20230901	69700	103.01	20230104	157200	-9.99	20230901	42200	235.31	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
101	20230911	130713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141700	-3600	5	-2.48	11142910200	78801	65.13	145300	145500	140000	188800	101800	145300	141401.44	29.51	29125	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16082	77.14	2.77	12	0.69	1837.00	51229.00	157200	20230901	-9.86	42200	20221013	235.78	157200	-9.86	20230901	69700	103.30	20230104	157200	-9.86	20230901	42200	235.78	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
102	20230911	120725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141100	-4200	5	-2.89	9116318500	64477	53.29	145300	145500	140000	188800	101800	145300	141383.47	29.51	22567	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16014	76.81	2.75	12	0.57	1837.00	51229.00	157200	20230901	-10.24	42200	20221013	234.36	157200	-10.24	20230901	69700	102.44	20230104	157200	-10.24	20230901	42200	234.36	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
103	20230911	110713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141000	-4300	5	-2.96	7338754800	51881	42.88	145300	145500	140000	188800	101800	145300	141447.22	29.51	17109	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16003	76.76	2.75	12	0.46	1837.00	51229.00	157200	20230901	-10.31	42200	20221013	234.12	157200	-10.31	20230901	69700	102.30	20230104	157200	-10.31	20230901	42200	234.12	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
104	20230911	100713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141400	-3900	5	-2.68	4607575500	32542	26.89	145300	145500	140000	188800	101800	145300	141578.74	29.51	8544	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16048	76.97	2.76	12	0.29	1837.00	51229.00	157200	20230901	-10.05	42200	20221013	235.07	157200	-10.05	20230901	69700	102.87	20230104	157200	-10.05	20230901	42200	235.07	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
105	20230911	090711	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	141000	-4300	5	-2.96	964763700	6746	5.58	145300	145500	141000	188800	101800	145300	142983.17	29.51	-1937	149966	147632	146166	143832	142366	146900	143100	57	43500	500	104610	100	1	11349509	16003	76.76	2.75	12	0.06	1837.00	51229.00	157200	20230901	-10.31	42200	20221013	234.12	157200	-10.31	20230901	69700	102.30	20230104	157200	-10.31	20230901	42200	234.12	20221013	1.37	Y	192820	500	56 억	3349774	N	N	5569	N	N
106	20230908	160729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145300	-400	5	-0.27	17585459900	120541	115.02	145700	148500	144700	189400	102000	145700	145887.88	29.20	33624	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16491	79.10	2.84	12	1.06	1837.00	51229.00	157200	20230901	-7.57	42200	20221013	244.31	157200	-7.57	20230901	69700	108.46	20230104	157200	-7.57	20230901	42200	244.31	20221013	1.40	Y	192820	500	56 억	3313870	N	N	5569	N	N
107	20230908	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145600	-100	5	-0.07	15660961800	107336	102.42	145700	148500	144700	189400	102000	145700	145905.96	29.20	32183	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16525	79.26	2.84	12	0.95	1837.00	51229.00	157200	20230901	-7.38	42200	20221013	245.02	157200	-7.38	20230901	69700	108.90	20230104	157200	-7.38	20230901	42200	245.02	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
108	20230908	140720	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145400	-300	5	-0.21	11537940000	78969	75.35	145700	148500	145000	189400	102000	145700	146107.21	29.20	27876	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16502	79.15	2.84	12	0.70	1837.00	51229.00	157200	20230901	-7.51	42200	20221013	244.55	157200	-7.51	20230901	69700	108.61	20230104	157200	-7.51	20230901	42200	244.55	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
109	20230908	130728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	146000	300	2	0.21	9097797600	62215	59.37	145700	148500	145000	189400	102000	145700	146231.59	29.20	20965	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16570	79.48	2.85	12	0.55	1837.00	51229.00	157200	20230901	-7.12	42200	20221013	245.97	157200	-7.12	20230901	69700	109.47	20230104	157200	-7.12	20230901	42200	245.97	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
110	20230908	120736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145200	-500	5	-0.34	7586219100	51845	49.47	145700	148500	145000	189400	102000	145700	146325.00	29.20	14853	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16479	79.04	2.83	12	0.46	1837.00	51229.00	157200	20230901	-7.63	42200	20221013	244.08	157200	-7.63	20230901	69700	108.32	20230104	157200	-7.63	20230901	42200	244.08	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
111	20230908	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145700	0	3	0.00	6046987200	41277	39.39	145700	148500	145000	189400	102000	145700	146497.76	29.20	10705	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16536	79.31	2.84	12	0.36	1837.00	51229.00	157200	20230901	-7.32	42200	20221013	245.26	157200	-7.32	20230901	69700	109.04	20230104	157200	-7.32	20230901	42200	245.26	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
112	20230908	100725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	146400	700	2	0.48	4350654700	29645	28.29	145700	148500	145000	189400	102000	145700	146758.50	29.20	8006	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16616	79.70	2.86	12	0.26	1837.00	51229.00	157200	20230901	-6.87	42200	20221013	246.92	157200	-6.87	20230901	69700	110.04	20230104	157200	-6.87	20230901	42200	246.92	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
113	20230908	090730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	147800	2100	2	1.44	754063800	5111	4.88	145700	148400	145600	189400	102000	145700	147537.79	29.20	1428	150100	147900	146100	143900	142100	147000	143000	57	43700	500	104900	100	1	11349509	16775	80.46	2.89	12	0.05	1837.00	51229.00	157200	20230901	-5.98	42200	20221013	250.24	157200	-5.98	20230901	69700	112.05	20230104	157200	-5.98	20230901	42200	250.24	20221013	1.40	Y	192820	500	56 억	3313870	N	N	6028	N	N
114	20230907	160718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145700	-2600	5	-1.75	15255419100	104612	120.32	147100	148300	144300	192700	103900	148300	145828.33	28.90	31791	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16536	79.31	2.84	12	0.92	1837.00	51229.00	157200	20230901	-7.32	42200	20221013	245.26	157200	-7.32	20230901	69700	109.04	20230104	157200	-7.32	20230901	42200	245.26	20221013	1.44	Y	192820	500	56 억	3280009	N	N	6028	N	N
115	20230907	150724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145000	-3300	5	-2.23	14112466400	96747	111.27	147100	148300	144300	192700	103900	148300	145869.48	28.90	29274	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16457	78.93	2.83	12	0.85	1837.00	51229.00	157200	20230901	-7.76	42200	20221013	243.60	157200	-7.76	20230901	69700	108.03	20230104	157200	-7.76	20230901	42200	243.60	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
116	20230907	140720	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	144900	-3400	5	-2.29	11755404900	80513	92.60	147100	148300	144300	192700	103900	148300	146005.93	28.90	24830	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16445	78.88	2.83	12	0.71	1837.00	51229.00	157200	20230901	-7.82	42200	20221013	243.36	157200	-7.82	20230901	69700	107.89	20230104	157200	-7.82	20230901	42200	243.36	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
117	20230907	130719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	145500	-2800	5	-1.89	8903415600	60838	69.97	147100	148300	145000	192700	103900	148300	146345.87	28.90	16212	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16514	79.21	2.84	12	0.54	1837.00	51229.00	157200	20230901	-7.44	42200	20221013	244.79	157200	-7.44	20230901	69700	108.75	20230104	157200	-7.44	20230901	42200	244.79	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
118	20230907	120728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	146100	-2200	5	-1.48	7508601700	51257	58.95	147100	148300	145000	192700	103900	148300	146488.83	28.90	13469	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16582	79.53	2.85	12	0.45	1837.00	51229.00	157200	20230901	-7.06	42200	20221013	246.21	157200	-7.06	20230901	69700	109.61	20230104	157200	-7.06	20230901	42200	246.21	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
119	20230907	110725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	146100	-2200	5	-1.48	5975905300	40770	46.89	147100	148300	145000	192700	103900	148300	146575.49	28.90	9725	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16582	79.53	2.85	12	0.36	1837.00	51229.00	157200	20230901	-7.06	42200	20221013	246.21	157200	-7.06	20230901	69700	109.61	20230104	157200	-7.06	20230901	42200	246.21	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
120	20230907	100724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	146600	-1700	5	-1.15	4064075600	27703	31.86	147100	148300	145000	192700	103900	148300	146700.89	28.90	3586	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16638	79.80	2.86	12	0.24	1837.00	51229.00	157200	20230901	-6.74	42200	20221013	247.39	157200	-6.74	20230901	69700	110.33	20230104	157200	-6.74	20230901	42200	247.39	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
121	20230907	090733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	147500	-800	5	-0.54	369726500	2503	2.88	147100	148300	147100	192700	103900	148300	147710.28	28.90	209	153300	150800	149000	146500	144700	152050	147750	57	44400	500	106770	100	1	11349509	16741	80.29	2.88	12	0.02	1837.00	51229.00	157200	20230901	-6.17	42200	20221013	249.53	157200	-6.17	20230901	69700	111.62	20230104	157200	-6.17	20230901	42200	249.53	20221013	1.44	Y	192820	500	56 억	3280009	N	N	2818	N	N
122	20230906	160720	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148300	-200	5	-0.13	12982460000	86748	118.16	148200	151500	147200	193000	104000	148500	149660.83	28.66	26622	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	16831	80.73	2.89	12	0.76	1837.00	51229.00	157200	20230901	-5.66	42200	20221013	251.42	157200	-5.66	20230901	69700	112.77	20230104	157200	-5.66	20230901	42200	251.42	20221013	1.48	Y	192820	500	56 억	3253108	N	N	2818	N	N
123	20230906	150722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148200	-300	5	-0.20	12121778900	80950	110.26	148200	151500	147200	193000	104000	148500	149744.83	28.66	25207	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	16820	80.68	2.89	12	0.71	1837.00	51229.00	157200	20230901	-5.73	42200	20221013	251.18	157200	-5.73	20230901	69700	112.63	20230104	157200	-5.73	20230901	42200	251.18	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
124	20230906	140723	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148600	100	2	0.07	10104698300	67375	91.77	148200	151500	147200	193000	104000	148500	149978.11	28.66	20086	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	16865	80.89	2.90	12	0.59	1837.00	51229.00	157200	20230901	-5.47	42200	20221013	252.13	157200	-5.47	20230901	69700	113.20	20230104	157200	-5.47	20230901	42200	252.13	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
125	20230906	130715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149200	700	2	0.47	8814410100	58714	79.98	148200	151500	147200	193000	104000	148500	150125.94	28.66	17781	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	16933	81.22	2.91	12	0.52	1837.00	51229.00	157200	20230901	-5.09	42200	20221013	253.55	157200	-5.09	20230901	69700	114.06	20230104	157200	-5.09	20230901	42200	253.55	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
126	20230906	120727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149500	1000	2	0.67	7683849400	51137	69.65	148200	151500	147200	193000	104000	148500	150261.87	28.66	16347	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	16968	81.38	2.92	12	0.45	1837.00	51229.00	157200	20230901	-4.90	42200	20221013	254.27	157200	-4.90	20230901	69700	114.49	20230104	157200	-4.90	20230901	42200	254.27	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
127	20230906	110729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	150600	2100	2	1.41	6584514000	43799	59.66	148200	151500	147200	193000	104000	148500	150336.98	28.66	16086	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	17092	81.98	2.94	12	0.39	1837.00	51229.00	157200	20230901	-4.20	42200	20221013	256.87	157200	-4.20	20230901	69700	116.07	20230104	157200	-4.20	20230901	42200	256.87	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
128	20230906	100705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	150700	2200	2	1.48	4083011600	27159	36.99	148200	151500	147200	193000	104000	148500	150340.86	28.66	11748	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	17104	82.04	2.94	12	0.24	1837.00	51229.00	157200	20230901	-4.13	42200	20221013	257.11	157200	-4.13	20230901	69700	116.21	20230104	157200	-4.13	20230901	42200	257.11	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
129	20230906	090713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149500	1000	2	0.67	843881900	5641	7.68	148200	150900	147200	193000	104000	148500	149608.14	28.66	1824	154033	151266	149433	146666	144833	152650	148050	57	44500	500	106920	100	1	11349509	16968	81.38	2.92	12	0.05	1837.00	51229.00	157200	20230901	-4.90	42200	20221013	254.27	157200	-4.90	20230901	69700	114.49	20230104	157200	-4.90	20230901	42200	254.27	20221013	1.48	Y	192820	500	56 억	3253108	N	N	5154	N	N
130	20230905	160714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148500	-500	5	-0.34	10799885700	72524	46.69	148000	152200	147600	193700	104300	149000	148915.22	28.42	27896	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16854	80.84	2.90	12	0.64	1837.00	51229.00	157200	20230901	-5.53	42200	20221013	251.90	157200	-5.53	20230901	69700	113.06	20230104	157200	-5.53	20230901	42200	251.90	20221013	1.54	Y	192820	500	56 억	3225893	N	N	5124	N	N
131	20230905	150724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148400	-600	5	-0.40	10265604700	68926	44.37	148000	152200	147600	193700	104300	149000	148936.61	28.42	25622	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16843	80.78	2.90	12	0.61	1837.00	51229.00	157200	20230901	-5.60	42200	20221013	251.66	157200	-5.60	20230901	69700	112.91	20230104	157200	-5.60	20230901	42200	251.66	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
132	20230905	140724	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148100	-900	5	-0.60	8529767600	57211	36.83	148000	152200	147600	193700	104300	149000	149093.14	28.42	18901	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16809	80.62	2.89	12	0.50	1837.00	51229.00	157200	20230901	-5.79	42200	20221013	250.95	157200	-5.79	20230901	69700	112.48	20230104	157200	-5.79	20230901	42200	250.95	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
133	20230905	130705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148500	-500	5	-0.34	7386082100	49496	31.86	148000	152200	147600	193700	104300	149000	149225.84	28.42	16402	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16854	80.84	2.90	12	0.44	1837.00	51229.00	157200	20230901	-5.53	42200	20221013	251.90	157200	-5.53	20230901	69700	113.06	20230104	157200	-5.53	20230901	42200	251.90	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
134	20230905	120709	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148900	-100	5	-0.07	6569824200	44001	28.33	148000	152200	147600	193700	104300	149000	149310.80	28.42	12835	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16899	81.06	2.91	12	0.39	1837.00	51229.00	157200	20230901	-5.28	42200	20221013	252.84	157200	-5.28	20230901	69700	113.63	20230104	157200	-5.28	20230901	42200	252.84	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
135	20230905	110715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149100	100	2	0.07	5503459000	36826	23.71	148000	152200	147600	193700	104300	149000	149444.94	28.42	9782	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16922	81.16	2.91	12	0.32	1837.00	51229.00	157200	20230901	-5.15	42200	20221013	253.32	157200	-5.15	20230901	69700	113.92	20230104	157200	-5.15	20230901	42200	253.32	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
136	20230905	100705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148800	-200	5	-0.13	3650419000	24339	15.67	148000	152200	147600	193700	104300	149000	149982.33	28.42	6921	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	16888	81.00	2.90	12	0.21	1837.00	51229.00	157200	20230901	-5.34	42200	20221013	252.61	157200	-5.34	20230901	69700	113.49	20230104	157200	-5.34	20230901	42200	252.61	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
137	20230905	090704	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	151000	2000	2	1.34	854069600	5656	3.64	148000	152200	147600	193700	104300	149000	151002.76	28.42	2366	155200	152100	147900	144800	140600	150000	142700	57	44700	500	107280	100	1	11349509	17138	82.20	2.95	12	0.05	1837.00	51229.00	157200	20230901	-3.94	42200	20221013	257.82	157200	-3.94	20230901	69700	116.64	20230104	157200	-3.94	20230901	42200	257.82	20221013	1.54	Y	192820	500	56 억	3225893	N	N	7378	N	N
138	20230904	160702	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149000	-2800	5	-1.84	22850445500	155058	130.28	150600	151000	143700	197300	106300	151800	147363.52	28.19	32096	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16911	81.11	2.91	12	1.37	1837.00	51229.00	157200	20230901	-5.22	42200	20221013	253.08	157200	-5.22	20230901	69700	113.77	20230104	157200	-5.22	20230901	42200	253.08	20221013	1.48	Y	192820	500	56 억	3199289	N	N	7308	N	N
139	20230904	150653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148600	-3200	5	-2.11	21353982800	145001	121.83	150600	151000	143700	197300	106300	151800	147264.92	28.19	32085	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16865	80.89	2.90	12	1.28	1837.00	51229.00	157200	20230901	-5.47	42200	20221013	252.13	157200	-5.47	20230901	69700	113.20	20230104	157200	-5.47	20230901	42200	252.13	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
140	20230904	140647	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149000	-2800	5	-1.84	18886800900	128383	107.86	150600	151000	143700	197300	106300	151800	147109.54	28.19	28075	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16911	81.11	2.91	12	1.13	1837.00	51229.00	157200	20230901	-5.22	42200	20221013	253.08	157200	-5.22	20230901	69700	113.77	20230104	157200	-5.22	20230901	42200	253.08	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
141	20230904	130700	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149300	-2500	5	-1.65	16844136600	114633	96.31	150600	151000	143700	197300	106300	151800	146935.74	28.19	23933	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16945	81.27	2.91	12	1.01	1837.00	51229.00	157200	20230901	-5.03	42200	20221013	253.79	157200	-5.03	20230901	69700	114.20	20230104	157200	-5.03	20230901	42200	253.79	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
142	20230904	120646	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	149600	-2200	5	-1.45	15765193100	107407	90.24	150600	151000	143700	197300	106300	151800	146775.59	28.19	21773	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16979	81.44	2.92	12	0.95	1837.00	51229.00	157200	20230901	-4.83	42200	20221013	254.50	157200	-4.83	20230901	69700	114.63	20230104	157200	-4.83	20230901	42200	254.50	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
143	20230904	110637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	150000	-1800	5	-1.19	13845479600	94547	79.44	150600	151000	143700	197300	106300	151800	146434.90	28.19	19927	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	17024	81.65	2.93	12	0.83	1837.00	51229.00	157200	20230901	-4.58	42200	20221013	255.45	157200	-4.58	20230901	69700	115.21	20230104	157200	-4.58	20230901	42200	255.45	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
144	20230904	100641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	144900	-6900	5	-4.55	10569128200	72395	60.82	150600	151000	143700	197300	106300	151800	145985.05	28.19	10173	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16445	78.88	2.83	12	0.64	1837.00	51229.00	157200	20230901	-7.82	42200	20221013	243.36	157200	-7.82	20230901	69700	107.89	20230104	157200	-7.82	20230901	42200	243.36	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
145	20230904	090652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	148100	-3700	5	-2.44	1589156400	10692	8.98	150600	151000	147200	197300	106300	151800	148602.60	28.19	-3957	160000	155900	153100	149000	146200	154500	147600	57	45500	500	109290	100	1	11349509	16809	80.62	2.89	12	0.09	1837.00	51229.00	157200	20230901	-5.79	42200	20221013	250.95	157200	-5.79	20230901	69700	112.48	20230104	157200	-5.79	20230901	42200	250.95	20221013	1.48	Y	192820	500	56 억	3199289	N	N	13868	N	N
146	20230901	160643	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	151800	-1700	5	-1.11	18165312000	118874	88.06	153700	157200	150300	199500	107500	153500	152812.59	28.00	-11903	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17229	82.63	2.96	12	1.05	1837.00	51229.00	157200	20230901	-3.44	42200	20221013	259.72	157200	-3.44	20230901	69700	117.79	20230104	157200	-3.44	20230901	42200	259.72	20221013	1.48	Y	192820	500	56 억	3178279	N	N	13835	N	N
147	20230901	150651	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	152300	-1200	5	-0.78	16819510000	110038	81.51	153700	157200	150300	199500	107500	153500	152851.83	28.00	-10577	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17285	82.91	2.97	12	0.97	1837.00	51229.00	157200	20230901	-3.12	42200	20221013	260.90	157200	-3.12	20230901	69700	118.51	20230104	157200	-3.12	20230901	42200	260.90	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N
148	20230901	140655	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	152600	-900	5	-0.59	14468506000	94603	70.08	153700	157200	150300	199500	107500	153500	152939.18	28.00	-8850	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17319	83.07	2.98	12	0.83	1837.00	51229.00	157200	20230901	-2.93	42200	20221013	261.61	157200	-2.93	20230901	69700	118.94	20230104	157200	-2.93	20230901	42200	261.61	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N
149	20230901	130636	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	153000	-500	5	-0.33	12588510300	82258	60.94	153700	157200	150300	199500	107500	153500	153036.91	28.00	-8671	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17365	83.29	2.99	12	0.72	1837.00	51229.00	157200	20230901	-2.67	42200	20221013	262.56	157200	-2.67	20230901	69700	119.51	20230104	157200	-2.67	20230901	42200	262.56	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N
150	20230901	120641	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	153300	-200	5	-0.13	11442127400	74759	55.38	153700	157200	150300	199500	107500	153500	153053.50	28.00	-7849	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17399	83.45	2.99	12	0.66	1837.00	51229.00	157200	20230901	-2.48	42200	20221013	263.27	157200	-2.48	20230901	69700	119.94	20230104	157200	-2.48	20230901	42200	263.27	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N
151	20230901	110644	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	153200	-300	5	-0.20	10217321500	66750	49.45	153700	157200	150300	199500	107500	153500	153068.48	28.00	-6985	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17387	83.40	2.99	12	0.59	1837.00	51229.00	157200	20230901	-2.54	42200	20221013	263.03	157200	-2.54	20230901	69700	119.80	20230104	157200	-2.54	20230901	42200	263.03	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N
152	20230901	100636	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	151100	-2400	5	-1.56	6247067800	40714	30.16	153700	157200	150500	199500	107500	153500	153437.83	28.00	-6382	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17149	82.25	2.95	12	0.36	1837.00	51229.00	157200	20230901	-3.88	42200	20221013	258.06	157200	-3.88	20230901	69700	116.79	20230104	157200	-3.88	20230901	42200	258.06	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N
153	20230901	090628	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	153900	400	2	0.26	972599000	6295	4.66	153700	157200	153100	199500	107500	153500	154503.57	28.00	-697	158433	155966	152533	150066	146633	157200	151300	57	46000	500	110520	100	1	11349509	17467	83.78	3.00	12	0.06	1837.00	51229.00	157200	20230901	-2.10	42200	20221013	264.69	157200	-2.10	20230901	69700	120.80	20230104	157200	-2.10	20230901	42200	264.69	20221013	1.48	Y	192820	500	56 억	3178279	N	N	12789	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History