KissMeData/192820/price/prices-20231001.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	20231031	160929	57	100.00	KOSPI200		화학	N	N	N	N		N	135600	-1500	5	-1.09	15418919700	111857	221.13	139500	142500	134600	178200	96000	137100	137845.10	28.58	0	-1943	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15390	73.82	2.65	12	0.99	1837.00	51229.00	157200	20230901	-13.74	45050	20221028	201.00	157200	-13.74	20230901	69700	94.55	20230104	157200	-13.74	20230901	45450	198.35	20221031	1.06	Y	192820	500	56 억		3243797	N	N	16758	N	00	N
3	20231031	150939	57	100.00	KOSPI200		화학	N	N	N	N		N	135900	-1200	5	-0.88	14614670500	105931	209.42	139500	142500	134600	178200	96000	137100	137964.06	28.58	0	-125	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15424	73.98	2.65	12	0.93	1837.00	51229.00	157200	20230901	-13.55	45050	20221028	201.66	157200	-13.55	20230901	69700	94.98	20230104	157200	-13.55	20230901	45450	199.01	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
4	20231031	140945	57	100.00	KOSPI200		화학	N	N	N	N		N	136500	-600	5	-0.44	12275869000	88713	175.38	139500	142500	135100	178200	96000	137100	138377.34	28.58	0	4290	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15492	74.31	2.66	12	0.78	1837.00	51229.00	157200	20230901	-13.17	45050	20221028	203.00	157200	-13.17	20230901	69700	95.84	20230104	157200	-13.17	20230901	45450	200.33	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
5	20231031	130939	57	100.00	KOSPI200		화학	N	N	N	N		N	135900	-1200	5	-0.88	10722073600	77269	152.75	139500	142500	135100	178200	96000	137100	138762.94	28.58	0	2196	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15424	73.98	2.65	12	0.68	1837.00	51229.00	157200	20230901	-13.55	45050	20221028	201.66	157200	-13.55	20230901	69700	94.98	20230104	157200	-13.55	20230901	45450	199.01	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
6	20231031	120937	57	100.00	KOSPI200		화학	N	N	N	N		N	136100	-1000	5	-0.73	9955542500	71620	141.59	139500	142500	135200	178200	96000	137100	139005.06	28.58	0	2853	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15447	74.09	2.66	12	0.63	1837.00	51229.00	157200	20230901	-13.42	45050	20221028	202.11	157200	-13.42	20230901	69700	95.27	20230104	157200	-13.42	20230901	45450	199.45	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
7	20231031	111002	57	100.00	KOSPI200		화학	N	N	N	N		N	137000	-100	5	-0.07	9254732500	66489	131.44	139500	142500	135200	178200	96000	137100	139191.93	28.58	0	2764	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15549	74.58	2.67	12	0.59	1837.00	51229.00	157200	20230901	-12.85	45050	20221028	204.11	157200	-12.85	20230901	69700	96.56	20230104	157200	-12.85	20230901	45450	201.43	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
8	20231031	100945	57	100.00	KOSPI200		화학	N	N	N	N		N	136600	-500	5	-0.36	7937429700	56860	112.41	139500	142500	135200	178200	96000	137100	139596.02	28.58	0	2850	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15503	74.36	2.67	12	0.50	1837.00	51229.00	157200	20230901	-13.10	45050	20221028	203.22	157200	-13.10	20230901	69700	95.98	20230104	157200	-13.10	20230901	45450	200.55	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
9	20231031	090946	57	100.00	KOSPI200		화학	N	N	N	N		N	139200	2100	2	1.53	755471600	5445	10.76	139500	140000	136600	178200	96000	137100	138745.93	28.58	0	-597	142033	139566	136033	133566	130033	140800	134800	57	41100	500	98710	100	1	11349509	15799	75.78	2.72	12	0.05	1837.00	51229.00	157200	20230901	-11.45	45050	20221028	208.99	157200	-11.45	20230901	69700	99.71	20230104	157200	-11.45	20230901	45450	206.27	20221031	1.06	Y	192820	500	56 억		3243797	N	N	6156	N	00	N
10	20231030	160927	57	100.00	KOSPI200		화학	N	N	N	N		N	137100	3800	2	2.85	6893468500	50544	55.20	133400	138500	132500	173200	93400	133300	136386.32	28.64	0	-5127	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15560	74.63	2.68	12	0.45	1837.00	51229.00	157200	20230901	-12.79	45050	20221028	204.33	157200	-12.79	20230901	69700	96.70	20230104	157200	-12.79	20230901	45450	201.65	20221031	1.12	Y	192820	500	56 억		3250120	N	N	6156	N	00	N
11	20231030	150908	57	100.00	KOSPI200		화학	N	N	N	N		N	137200	3900	2	2.93	6219794200	45630	49.83	133400	138500	132500	173200	93400	133300	136310.24	28.64	0	-4281	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15572	74.69	2.68	12	0.40	1837.00	51229.00	157200	20230901	-12.72	45050	20221028	204.55	157200	-12.72	20230901	69700	96.84	20230104	157200	-12.72	20230901	45450	201.87	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
12	20231030	140906	57	100.00	KOSPI200		화학	N	N	N	N		N	136400	3100	2	2.33	5231189700	38421	41.96	133400	138500	132500	173200	93400	133300	136155.48	28.64	0	-2736	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15481	74.25	2.66	12	0.34	1837.00	51229.00	157200	20230901	-13.23	45050	20221028	202.77	157200	-13.23	20230901	69700	95.70	20230104	157200	-13.23	20230901	45450	200.11	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
13	20231030	130909	57	100.00	KOSPI200		화학	N	N	N	N		N	136700	3400	2	2.55	4459755500	32774	35.79	133400	138500	132500	173200	93400	133300	136077.21	28.64	0	-1665	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15515	74.41	2.67	12	0.29	1837.00	51229.00	157200	20230901	-13.04	45050	20221028	203.44	157200	-13.04	20230901	69700	96.13	20230104	157200	-13.04	20230901	45450	200.77	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
14	20231030	120902	57	100.00	KOSPI200		화학	N	N	N	N		N	136900	3600	2	2.70	3884122100	28574	31.20	133400	138500	132500	173200	93400	133300	135933.33	28.64	0	-1122	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15537	74.52	2.67	12	0.25	1837.00	51229.00	157200	20230901	-12.91	45050	20221028	203.88	157200	-12.91	20230901	69700	96.41	20230104	157200	-12.91	20230901	45450	201.21	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
15	20231030	110903	57	100.00	KOSPI200		화학	N	N	N	N		N	137100	3800	2	2.85	3191263000	23517	25.68	133400	138500	132500	173200	93400	133300	135701.69	28.64	0	-466	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15560	74.63	2.68	12	0.21	1837.00	51229.00	157200	20230901	-12.79	45050	20221028	204.33	157200	-12.79	20230901	69700	96.70	20230104	157200	-12.79	20230901	45450	201.65	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
16	20231030	100901	57	100.00	KOSPI200		화학	N	N	N	N		N	136000	2700	2	2.03	1615635100	12029	13.14	133400	136000	132500	173200	93400	133300	134312.85	28.64	0	538	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15435	74.03	2.65	12	0.11	1837.00	51229.00	157200	20230901	-13.49	45050	20221028	201.89	157200	-13.49	20230901	69700	95.12	20230104	157200	-13.49	20230901	45450	199.23	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
17	20231030	090858	57	100.00	KOSPI200		화학	N	N	N	N		N	135000	1700	2	1.28	303108100	2252	2.46	133400	135500	132500	173200	93400	133300	134603.17	28.64	0	336	143700	138500	134300	129100	124900	136400	127000	57	39900	500	95970	100	1	11349509	15322	73.49	2.64	12	0.02	1837.00	51229.00	157200	20230901	-14.12	45050	20221028	199.67	157200	-14.12	20230901	69700	93.69	20230104	157200	-14.12	20230901	45450	197.03	20221031	1.12	Y	192820	500	56 억		3250120	N	N	15532	N	00	N
18	20231027	160826	57	100.00	KOSPI200		화학	N	N	N	N		N	133300	-3100	5	-2.27	12228484800	91463	83.76	137700	139500	130100	177300	95500	136400	133698.00	28.73	0	-12328	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15129	72.56	2.60	12	0.81	1837.00	51229.00	157200	20230901	-15.20	45050	20221028	195.89	157200	-15.20	20230901	69700	91.25	20230104	157200	-15.20	20230901	45050	195.89	20221028	1.14	Y	192820	500	56 억		3261239	N	N	15532	N	00	N
19	20231027	150900	57	100.00	KOSPI200		화학	N	N	N	N		N	133700	-2700	5	-1.98	11103084400	83034	76.04	137700	139500	130100	177300	95500	136400	133715.71	28.73	0	-12265	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15174	72.78	2.61	12	0.73	1837.00	51229.00	157200	20230901	-14.95	45050	20221028	196.78	157200	-14.95	20230901	69700	91.82	20230104	157200	-14.95	20230901	45050	196.78	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
20	20231027	140858	57	100.00	KOSPI200		화학	N	N	N	N		N	134700	-1700	5	-1.25	9295188300	69576	63.72	137700	139500	130100	177300	95500	136400	133595.61	28.73	0	-6460	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15288	73.33	2.63	12	0.61	1837.00	51229.00	157200	20230901	-14.31	45050	20221028	199.00	157200	-14.31	20230901	69700	93.26	20230104	157200	-14.31	20230901	45050	199.00	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
21	20231027	130850	57	100.00	KOSPI200		화학	N	N	N	N		N	134100	-2300	5	-1.69	7942478400	59521	54.51	137700	139500	130100	177300	95500	136400	133437.45	28.73	0	-3579	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15220	73.00	2.62	12	0.52	1837.00	51229.00	157200	20230901	-14.69	45050	20221028	197.67	157200	-14.69	20230901	69700	92.40	20230104	157200	-14.69	20230901	45050	197.67	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
22	20231027	120903	57	100.00	KOSPI200		화학	N	N	N	N		N	134200	-2200	5	-1.61	7098055000	53209	48.73	137700	139500	130100	177300	95500	136400	133396.70	28.73	0	-2690	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15231	73.05	2.62	12	0.47	1837.00	51229.00	157200	20230901	-14.63	45050	20221028	197.89	157200	-14.63	20230901	69700	92.54	20230104	157200	-14.63	20230901	45050	197.89	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
23	20231027	110908	57	100.00	KOSPI200		화학	N	N	N	N		N	135200	-1200	5	-0.88	6222294600	46719	42.79	137700	139500	130100	177300	95500	136400	133182.08	28.73	0	-2364	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15345	73.60	2.64	12	0.41	1837.00	51229.00	157200	20230901	-13.99	45050	20221028	200.11	157200	-13.99	20230901	69700	93.97	20230104	157200	-13.99	20230901	45050	200.11	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
24	20231027	100858	57	100.00	KOSPI200		화학	N	N	N	N		N	135200	-1200	5	-0.88	4967043800	37412	34.26	137700	139500	130100	177300	95500	136400	132761.20	28.73	0	-404	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	15345	73.60	2.64	12	0.33	1837.00	51229.00	157200	20230901	-13.99	45050	20221028	200.11	157200	-13.99	20230901	69700	93.97	20230104	157200	-13.99	20230901	45050	200.11	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
25	20231027	090856	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	-5700	5	-4.18	1270632500	9540	8.74	137700	139500	130100	177300	95500	136400	133173.08	28.73	0	-3997	143600	140000	137600	134000	131600	138800	132800	57	40900	500	98200	100	1	11349509	14834	71.15	2.55	12	0.08	1837.00	51229.00	157200	20230901	-16.86	45050	20221028	190.12	157200	-16.86	20230901	69700	87.52	20230104	157200	-16.86	20230901	45050	190.12	20221028	1.14	Y	192820	500	56 억		3261239	N	N	19722	N	00	N
26	20231026	160845	54	100.00	KOSPI200		화학	N	N	N	N		N	136400	-3000	5	-2.15	15057988000	108848	59.86	137000	141200	135200	181200	97600	139400	138340.31	28.83	0	-7603	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15481	74.25	2.66	12	0.96	1837.00	51229.00	157200	20230901	-13.23	45050	20221028	202.77	157200	-13.23	20230901	69700	95.70	20230104	157200	-13.23	20230901	45050	202.77	20221028	1.17	Y	192820	500	56 억		3272295	N	N	19716	N	01	N
27	20231026	150846	54	100.00	KOSPI200		화학	N	N	N	N		N	137000	-2400	5	-1.72	14150941700	102206	56.21	137000	141200	135200	181200	97600	139400	138455.09	28.83	0	-7778	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15549	74.58	2.67	12	0.90	1837.00	51229.00	157200	20230901	-12.85	45050	20221028	204.11	157200	-12.85	20230901	69700	96.56	20230104	157200	-12.85	20230901	45050	204.11	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
28	20231026	140847	54	100.00	KOSPI200		화학	N	N	N	N		N	137300	-2100	5	-1.51	12349064700	89053	48.98	137000	141200	135200	181200	97600	139400	138670.95	28.83	0	-6438	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15583	74.74	2.68	12	0.78	1837.00	51229.00	157200	20230901	-12.66	45050	20221028	204.77	157200	-12.66	20230901	69700	96.99	20230104	157200	-12.66	20230901	45050	204.77	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
29	20231026	130846	54	100.00	KOSPI200		화학	N	N	N	N		N	137600	-1800	5	-1.29	11116242900	80068	44.04	137000	141200	135200	181200	97600	139400	138835.02	28.83	0	-7074	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15617	74.90	2.69	12	0.71	1837.00	51229.00	157200	20230901	-12.47	45050	20221028	205.44	157200	-12.47	20230901	69700	97.42	20230104	157200	-12.47	20230901	45050	205.44	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
30	20231026	120841	54	100.00	KOSPI200		화학	N	N	N	N		N	137000	-2400	5	-1.72	10078133300	72520	39.88	137000	141200	135200	181200	97600	139400	138970.39	28.83	0	-7197	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15549	74.58	2.67	12	0.64	1837.00	51229.00	157200	20230901	-12.85	45050	20221028	204.11	157200	-12.85	20230901	69700	96.56	20230104	157200	-12.85	20230901	45050	204.11	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
31	20231026	110853	54	100.00	KOSPI200		화학	N	N	N	N		N	137700	-1700	5	-1.22	8331049400	59770	32.87	137000	141200	135200	181200	97600	139400	139385.13	28.83	0	-7821	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15628	74.96	2.69	12	0.53	1837.00	51229.00	157200	20230901	-12.40	45050	20221028	205.66	157200	-12.40	20230901	69700	97.56	20230104	157200	-12.40	20230901	45050	205.66	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
32	20231026	100849	54	100.00	KOSPI200		화학	N	N	N	N		N	139300	-100	5	-0.07	6498029900	46614	25.64	137000	141200	135200	181200	97600	139400	139400.82	28.83	0	-5638	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15810	75.83	2.72	12	0.41	1837.00	51229.00	157200	20230901	-11.39	45050	20221028	209.21	157200	-11.39	20230901	69700	99.86	20230104	157200	-11.39	20230901	45050	209.21	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
33	20231026	090846	54	100.00	KOSPI200		화학	N	N	N	N		N	139500	100	2	0.07	1174098300	8537	4.70	137000	139500	135200	181200	97600	139400	137530.33	28.83	0	1940	146200	142800	137900	134500	129600	144500	136200	57	41800	500	100360	100	1	11349509	15833	75.94	2.72	12	0.08	1837.00	51229.00	157200	20230901	-11.26	45050	20221028	209.66	157200	-11.26	20230901	69700	100.14	20230104	157200	-11.26	20230901	45050	209.66	20221028	1.17	Y	192820	500	56 억		3272295	N	N	24328	N	01	N
34	20231025	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	139400	4300	2	3.18	25116308900	180622	150.63	137800	141300	133000	175600	94600	135100	139054.17	29.07	0	-14568	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15821	75.88	2.72	12	1.59	1837.00	51229.00	157200	20230901	-11.32	45050	20221028	209.43	157200	-11.32	20230901	69700	100.00	20230104	157200	-11.32	20230901	45050	209.43	20221028	1.21	Y	192820	500	56 억		3299009	N	N	24311	N	00	N
35	20231025	150848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	139600	4500	2	3.33	23818217500	171313	142.87	137800	141300	133000	175600	94600	135100	139033.33	29.07	0	-12189	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15844	75.99	2.73	12	1.51	1837.00	51229.00	157200	20230901	-11.20	45050	20221028	209.88	157200	-11.20	20230901	69700	100.29	20230104	157200	-11.20	20230901	45050	209.88	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
36	20231025	140842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	140600	5500	2	4.07	19619857600	141448	117.96	137800	141300	133000	175600	94600	135100	138707.21	29.07	0	-5473	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15957	76.54	2.74	12	1.25	1837.00	51229.00	157200	20230901	-10.56	45050	20221028	212.10	157200	-10.56	20230901	69700	101.72	20230104	157200	-10.56	20230901	45050	212.10	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
37	20231025	130844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	140600	5500	2	4.07	15101627900	109331	91.18	137800	141000	133000	175600	94600	135100	138127.59	29.07	0	-969	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15957	76.54	2.74	12	0.96	1837.00	51229.00	157200	20230901	-10.56	45050	20221028	212.10	157200	-10.56	20230901	69700	101.72	20230104	157200	-10.56	20230901	45050	212.10	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
38	20231025	120844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	138600	3500	2	2.59	12960746400	94008	78.40	137800	140500	133000	175600	94600	135100	137868.55	29.07	0	-2309	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15730	75.45	2.71	12	0.83	1837.00	51229.00	157200	20230901	-11.83	45050	20221028	207.66	157200	-11.83	20230901	69700	98.85	20230104	157200	-11.83	20230901	45050	207.66	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
39	20231025	110847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	138400	3300	2	2.44	11362929700	82481	68.79	137800	140500	133000	175600	94600	135100	137764.21	29.07	0	1322	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15708	75.34	2.70	12	0.73	1837.00	51229.00	157200	20230901	-11.96	45050	20221028	207.21	157200	-11.96	20230901	69700	98.57	20230104	157200	-11.96	20230901	45050	207.21	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
40	20231025	100848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	139200	4100	2	3.03	7780187200	56797	47.37	137800	139600	133000	175600	94600	135100	136982.36	29.07	0	-1119	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15799	75.78	2.72	12	0.50	1837.00	51229.00	157200	20230901	-11.45	45050	20221028	208.99	157200	-11.45	20230901	69700	99.71	20230104	157200	-11.45	20230901	45050	208.99	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
41	20231025	090843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	137700	2600	2	1.92	1170065600	8479	7.07	137800	138800	136800	175600	94600	135100	137995.71	29.07	0	102	139433	137266	133933	131766	128433	138350	132850	57	40500	500	97270	100	1	11349509	15628	74.96	2.69	12	0.07	1837.00	51229.00	157200	20230901	-12.40	45050	20221028	205.66	157200	-12.40	20230901	69700	97.56	20230104	157200	-12.40	20230901	45050	205.66	20221028	1.21	Y	192820	500	56 억		3299009	N	N	17645	N	00	N
42	20231024	160825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	135100	2700	2	2.04	16066684700	119846	77.65	133800	136100	130600	172100	92700	132400	134059.94	29.34	13	-20429	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15333	73.54	2.64	12	1.06	1837.00	51229.00	157200	20230901	-14.06	45050	20221028	199.89	157200	-14.06	20230901	69700	93.83	20230104	157200	-14.06	20230901	45050	199.89	20221028	1.25	Y	192820	500	56 억		3330512	N	N	17645	N	00	N
43	20231024	150839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	135200	2800	2	2.11	15151530200	113070	73.26	133800	136100	130600	172100	92700	132400	134001.33	29.34	13	-20535	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15345	73.60	2.64	12	1.00	1837.00	51229.00	157200	20230901	-13.99	45050	20221028	200.11	157200	-13.99	20230901	69700	93.97	20230104	157200	-13.99	20230901	45050	200.11	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
44	20231024	140822	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134900	2500	2	1.89	12778799100	95480	61.87	133800	136100	130600	172100	92700	132400	133837.44	29.34	13	-18170	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15310	73.43	2.63	12	0.84	1837.00	51229.00	157200	20230901	-14.19	45050	20221028	199.45	157200	-14.19	20230901	69700	93.54	20230104	157200	-14.19	20230901	45050	199.45	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
45	20231024	130829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133500	1100	2	0.83	10823904100	80950	52.45	133800	136100	130600	172100	92700	132400	133710.98	29.34	13	-12965	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15152	72.67	2.61	12	0.71	1837.00	51229.00	157200	20230901	-15.08	45050	20221028	196.34	157200	-15.08	20230901	69700	91.54	20230104	157200	-15.08	20230901	45050	196.34	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
46	20231024	120838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134100	1700	2	1.28	9838489300	73579	47.67	133800	136100	130600	172100	92700	132400	133713.28	29.34	13	-9927	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15220	73.00	2.62	12	0.65	1837.00	51229.00	157200	20230901	-14.69	45050	20221028	197.67	157200	-14.69	20230901	69700	92.40	20230104	157200	-14.69	20230901	45050	197.67	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
47	20231024	110833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133700	1300	2	0.98	8727168200	65271	42.29	133800	136100	130600	172100	92700	132400	133706.67	29.34	13	-7333	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15174	72.78	2.61	12	0.58	1837.00	51229.00	157200	20230901	-14.95	45050	20221028	196.78	157200	-14.95	20230901	69700	91.82	20230104	157200	-14.95	20230901	45050	196.78	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
48	20231024	100825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134900	2500	2	1.89	5996882000	44867	29.07	133800	136100	130600	172100	92700	132400	133659.08	29.34	13	-3500	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	15310	73.43	2.63	12	0.40	1837.00	51229.00	157200	20230901	-14.19	45050	20221028	199.45	157200	-14.19	20230901	69700	93.54	20230104	157200	-14.19	20230901	45050	199.45	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
49	20231024	090832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132100	-300	5	-0.23	980780000	7421	4.81	133800	134800	130600	172100	92700	132400	132162.78	29.34	13	-262	140600	136500	132000	127900	123400	138550	129950	57	39700	500	95320	100	1	11349509	14993	71.91	2.58	12	0.07	1837.00	51229.00	157200	20230901	-15.97	45050	20221028	193.23	157200	-15.97	20230901	69700	89.53	20230104	157200	-15.97	20230901	45050	193.23	20221028	1.25	Y	192820	500	56 억		3330512	N	N	14172	N	00	N
50	20231023	160819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132400	4800	2	3.76	20544578600	154285	101.52	127600	136100	127500	165800	89400	127600	133160.16	29.49	0	-3913	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	15027	72.07	2.58	12	1.36	1837.00	51229.00	157200	20230901	-15.78	45050	20221028	193.90	157200	-15.78	20230901	69700	89.96	20230104	157200	-15.78	20230901	45050	193.90	20221028	1.35	Y	192820	500	56 억		3346499	N	N	14150	N	00	N
51	20231023	150825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131900	4300	2	3.37	19645126000	147482	97.04	127600	136100	127500	165800	89400	127600	133203.59	29.49	0	-2865	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	14970	71.80	2.57	12	1.30	1837.00	51229.00	157200	20230901	-16.09	45050	20221028	192.79	157200	-16.09	20230901	69700	89.24	20230104	157200	-16.09	20230901	45050	192.79	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
52	20231023	140822	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132500	4900	2	3.84	17585528200	131860	86.76	127600	136100	127500	165800	89400	127600	133365.19	29.49	0	-3583	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	15038	72.13	2.59	12	1.16	1837.00	51229.00	157200	20230901	-15.71	45050	20221028	194.12	157200	-15.71	20230901	69700	90.10	20230104	157200	-15.71	20230901	45050	194.12	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
53	20231023	130828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133600	6000	2	4.70	15727917000	117894	77.57	127600	136100	127500	165800	89400	127600	133407.32	29.49	0	-957	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	15163	72.73	2.61	12	1.04	1837.00	51229.00	157200	20230901	-15.01	45050	20221028	196.56	157200	-15.01	20230901	69700	91.68	20230104	157200	-15.01	20230901	45050	196.56	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
54	20231023	120820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133500	5900	2	4.62	14373067100	107760	70.90	127600	136100	127500	165800	89400	127600	133380.41	29.49	0	578	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	15152	72.67	2.61	12	0.95	1837.00	51229.00	157200	20230901	-15.08	45050	20221028	196.34	157200	-15.08	20230901	69700	91.54	20230104	157200	-15.08	20230901	45050	196.34	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
55	20231023	110817	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	134800	7200	2	5.64	12727001200	95497	62.84	127600	136100	127500	165800	89400	127600	133271.27	29.49	0	1704	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	15299	73.38	2.63	12	0.84	1837.00	51229.00	157200	20230901	-14.25	45050	20221028	199.22	157200	-14.25	20230901	69700	93.40	20230104	157200	-14.25	20230901	45050	199.22	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
56	20231023	100812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133100	5500	2	4.31	8765433700	66125	43.51	127600	134700	127500	165800	89400	127600	132558.62	29.49	0	1240	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	15106	72.46	2.60	12	0.58	1837.00	51229.00	157200	20230901	-15.33	45050	20221028	195.45	157200	-15.33	20230901	69700	90.96	20230104	157200	-15.33	20230901	45050	195.45	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
57	20231023	090830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131700	4100	2	3.21	2081657900	15995	10.52	127600	131700	127500	165800	89400	127600	130144.45	29.49	0	4681	136200	131900	127800	123500	119400	129850	121450	57	38200	500	91870	100	1	11349509	14947	71.69	2.57	12	0.14	1837.00	51229.00	157200	20230901	-16.22	45050	20221028	192.34	157200	-16.22	20230901	69700	88.95	20230104	157200	-16.22	20230901	45050	192.34	20221028	1.35	Y	192820	500	56 억		3346499	N	N	8974	N	00	N
58	20231020	160817	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	127600	-2400	5	-1.85	19323492700	151479	86.41	128700	132100	123700	169000	91000	130000	127565.48	29.49	0	9750	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14482	69.46	2.49	12	1.33	1837.00	51229.00	157200	20230901	-18.83	45050	20221028	183.24	157200	-18.83	20230901	69700	83.07	20230104	157200	-18.83	20230901	45050	183.24	20221028	1.35	Y	192820	500	56 억		3346581	N	N	8974	N	00	N
59	20231020	150816	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128800	-1200	5	-0.92	18130967900	142156	81.09	128700	132100	123700	169000	91000	130000	127542.76	29.49	0	10981	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14618	70.11	2.51	12	1.25	1837.00	51229.00	157200	20230901	-18.07	45050	20221028	185.90	157200	-18.07	20230901	69700	84.79	20230104	157200	-18.07	20230901	45050	185.90	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
60	20231020	140824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	128500	-1500	5	-1.15	15766733500	123782	70.61	128700	132100	123700	169000	91000	130000	127375.01	29.49	0	14830	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14584	69.95	2.51	12	1.09	1837.00	51229.00	157200	20230901	-18.26	45050	20221028	185.24	157200	-18.26	20230901	69700	84.36	20230104	157200	-18.26	20230901	45050	185.24	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
61	20231020	130801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	127700	-2300	5	-1.77	13361555400	105122	59.97	128700	132100	123700	169000	91000	130000	127105.22	29.49	0	14964	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14493	69.52	2.49	12	0.93	1837.00	51229.00	157200	20230901	-18.77	45050	20221028	183.46	157200	-18.77	20230901	69700	83.21	20230104	157200	-18.77	20230901	45050	183.46	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
62	20231020	120811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	125100	-4900	5	-3.77	11553691000	90842	51.82	128700	132100	123700	169000	91000	130000	127184.46	29.49	0	14349	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14198	68.10	2.44	12	0.80	1837.00	51229.00	157200	20230901	-20.42	45050	20221028	177.69	157200	-20.42	20230901	69700	79.48	20230104	157200	-20.42	20230901	45050	177.69	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
63	20231020	110820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	124400	-5600	5	-4.31	9623448600	75334	42.97	128700	132100	124100	169000	91000	130000	127743.76	29.49	0	11795	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14119	67.72	2.43	12	0.66	1837.00	51229.00	157200	20230901	-20.87	45050	20221028	176.14	157200	-20.87	20230901	69700	78.48	20230104	157200	-20.87	20230901	45050	176.14	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
64	20231020	100811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	125500	-4500	5	-3.46	7314373400	56911	32.46	128700	132100	125100	169000	91000	130000	128523.02	29.49	0	10614	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14244	68.32	2.45	12	0.50	1837.00	51229.00	157200	20230901	-20.17	45050	20221028	178.58	157200	-20.17	20230901	69700	80.06	20230104	157200	-20.17	20230901	45050	178.58	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
65	20231020	090812	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131200	1200	2	0.92	1339979600	10243	5.84	128700	132100	128500	169000	91000	130000	130819.06	29.49	0	1595	138400	134200	131700	127500	125000	132950	126250	57	39000	500	93600	100	1	11349509	14891	71.42	2.56	12	0.09	1837.00	51229.00	157200	20230901	-16.54	45050	20221028	191.23	157200	-16.54	20230901	69700	88.24	20230104	157200	-16.54	20230901	45050	191.23	20221028	1.35	Y	192820	500	56 억		3346581	N	N	31056	N	00	N
66	20231019	160809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130000	-1400	5	-1.07	22892352700	173037	106.04	131000	135900	129200	170800	92000	131400	132299.63	29.59	0	-19791	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	14754	70.77	2.54	12	1.52	1837.00	51229.00	157200	20230901	-17.30	42750	20221017	204.09	157200	-17.30	20230901	69700	86.51	20230104	157200	-17.30	20230901	45050	188.57	20221028	1.22	Y	192820	500	56 억		3358666	N	N	30977	N	00	N
67	20231019	150802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130100	-1300	5	-0.99	21754090600	164287	100.68	131000	135900	129200	170800	92000	131400	132415.61	29.59	0	-18509	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	14766	70.82	2.54	12	1.45	1837.00	51229.00	157200	20230901	-17.24	42750	20221017	204.33	157200	-17.24	20230901	69700	86.66	20230104	157200	-17.24	20230901	45050	188.79	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
68	20231019	140813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131800	400	2	0.30	17802234300	134021	82.13	131000	135900	129200	170800	92000	131400	132832.45	29.59	0	-11402	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	14959	71.75	2.57	12	1.18	1837.00	51229.00	157200	20230901	-16.16	42750	20221017	208.30	157200	-16.16	20230901	69700	89.10	20230104	157200	-16.16	20230901	45050	192.56	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
69	20231019	130804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131000	-400	5	-0.30	15970071400	120103	73.60	131000	135900	129200	170800	92000	131400	132970.74	29.59	0	-6772	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	14868	71.31	2.56	12	1.06	1837.00	51229.00	157200	20230901	-16.67	42750	20221017	206.43	157200	-16.67	20230901	69700	87.95	20230104	157200	-16.67	20230901	45050	190.79	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
70	20231019	120811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132000	600	2	0.46	14651736200	110048	67.44	131000	135900	129200	170800	92000	131400	133140.64	29.59	0	-5024	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	14981	71.86	2.58	12	0.97	1837.00	51229.00	157200	20230901	-16.03	42750	20221017	208.77	157200	-16.03	20230901	69700	89.38	20230104	157200	-16.03	20230901	45050	193.01	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
71	20231019	110807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133000	1600	2	1.22	12792420100	96002	58.83	131000	135900	129200	170800	92000	131400	133252.99	29.59	0	-986	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	15095	72.40	2.60	12	0.85	1837.00	51229.00	157200	20230901	-15.39	42750	20221017	211.11	157200	-15.39	20230901	69700	90.82	20230104	157200	-15.39	20230901	45050	195.23	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
72	20231019	100759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132800	1400	2	1.07	9094721400	68388	41.91	131000	135200	129200	170800	92000	131400	132988.77	29.59	0	1838	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	15072	72.29	2.59	12	0.60	1837.00	51229.00	157200	20230901	-15.52	42750	20221017	210.64	157200	-15.52	20230901	69700	90.53	20230104	157200	-15.52	20230901	45050	194.78	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
73	20231019	090810	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	133700	2300	2	1.75	1713870500	13018	7.98	131000	134000	129200	170800	92000	131400	131655.31	29.59	0	2597	136666	134032	131366	128732	126066	135350	130050	57	39400	500	94600	100	1	11349509	15174	72.78	2.61	12	0.11	1837.00	51229.00	157200	20230901	-14.95	42750	20221017	212.75	157200	-14.95	20230901	69700	91.82	20230104	157200	-14.95	20230901	45050	196.78	20221028	1.22	Y	192820	500	56 억		3358666	N	N	19355	N	00	N
74	20231018	160813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131400	1600	2	1.23	21304012800	162989	67.00	130000	134000	128700	168700	90900	129800	130708.32	30.15	0	-74127	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14913	71.53	2.56	12	1.44	1837.00	51229.00	157200	20230901	-16.41	42750	20221014	207.37	157200	-16.41	20230901	69700	88.52	20230104	157200	-16.41	20230901	45050	191.68	20221028	1.26	Y	192820	500	56 억		3421604	N	N	19348	N	00	N
75	20231018	150805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	132600	2800	2	2.16	19105734200	146400	60.18	130000	134000	128700	168700	90900	129800	130503.85	30.15	0	-65346	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	15049	72.18	2.59	12	1.29	1837.00	51229.00	157200	20230901	-15.65	42750	20221014	210.18	157200	-15.65	20230901	69700	90.24	20230104	157200	-15.65	20230901	45050	194.34	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
76	20231018	140753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129700	-100	5	-0.08	15210172500	116708	47.98	130000	132200	128700	168700	90900	129800	130326.92	30.15	0	-51391	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14720	70.60	2.53	12	1.03	1837.00	51229.00	157200	20230901	-17.49	42750	20221014	203.39	157200	-17.49	20230901	69700	86.08	20230104	157200	-17.49	20230901	45050	187.90	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
77	20231018	130751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129700	-100	5	-0.08	13505304000	103576	42.58	130000	132200	128700	168700	90900	129800	130390.52	30.15	0	-43475	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14720	70.60	2.53	12	0.91	1837.00	51229.00	157200	20230901	-17.49	42750	20221014	203.39	157200	-17.49	20230901	69700	86.08	20230104	157200	-17.49	20230901	45050	187.90	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
78	20231018	120806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	130200	400	2	0.31	12015558600	92122	37.87	130000	132200	128700	168700	90900	129800	130431.22	30.15	0	-36419	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14777	70.88	2.54	12	0.81	1837.00	51229.00	157200	20230901	-17.18	42750	20221014	204.56	157200	-17.18	20230901	69700	86.80	20230104	157200	-17.18	20230901	45050	189.01	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
79	20231018	110759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	131900	2100	2	1.62	9344635900	71649	29.45	130000	132000	128700	168700	90900	129800	130422.78	30.15	0	-25719	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14970	71.80	2.57	12	0.63	1837.00	51229.00	157200	20230901	-16.09	42750	20221014	208.54	157200	-16.09	20230901	69700	89.24	20230104	157200	-16.09	20230901	45050	192.79	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
80	20231018	100808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129800	0	3	0.00	6849832400	52522	21.59	130000	132000	128700	168700	90900	129800	130418.83	30.15	0	-18623	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14732	70.66	2.53	12	0.46	1837.00	51229.00	157200	20230901	-17.43	42750	20221014	203.63	157200	-17.43	20230901	69700	86.23	20230104	157200	-17.43	20230901	45050	188.12	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
81	20231018	090755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129100	-700	5	-0.54	1524313300	11735	4.82	130000	131400	128700	168700	90900	129800	129894.95	30.15	0	-2551	139866	134832	127166	122132	114466	137350	124650	57	38900	500	93450	100	1	11349509	14652	70.28	2.52	12	0.10	1837.00	51229.00	157200	20230901	-17.88	42750	20221014	201.99	157200	-17.88	20230901	69700	85.22	20230104	157200	-17.88	20230901	45050	186.57	20221028	1.26	Y	192820	500	56 억		3421604	N	N	22037	N	00	N
82	20231017	160759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129800	9500	2	7.90	30955319000	242605	123.75	120800	132200	119500	156300	84300	120300	127604.40	30.81	0	-71299	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14732	70.66	2.53	12	2.14	1837.00	51229.00	157200	20230901	-17.43	42200	20221013	207.58	157200	-17.43	20230901	69700	86.23	20230104	157200	-17.43	20230901	42750	203.63	20221017	0.88	Y	192820	500	56 억		3496849	N	N	22011	N	00	N
83	20231017	150805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129900	9600	2	7.98	28801480300	226012	115.28	120800	132200	119500	156300	84300	120300	127445.77	30.81	0	-63188	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14743	70.71	2.54	12	1.99	1837.00	51229.00	157200	20230901	-17.37	42200	20221013	207.82	157200	-17.37	20230901	69700	86.37	20230104	157200	-17.37	20230901	42750	203.86	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
84	20231017	140805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	129600	9300	2	7.73	21469817600	169946	86.68	120800	131000	119500	156300	84300	120300	126347.09	30.81	0	-42655	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14709	70.55	2.53	12	1.50	1837.00	51229.00	157200	20230901	-17.56	42200	20221013	207.11	157200	-17.56	20230901	69700	85.94	20230104	157200	-17.56	20230901	42750	203.16	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
85	20231017	130759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126700	6400	2	5.32	16024277900	127644	65.11	120800	128000	119500	156300	84300	120300	125554.92	30.81	0	-26158	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14380	68.97	2.47	12	1.12	1837.00	51229.00	157200	20230901	-19.40	42200	20221013	200.24	157200	-19.40	20230901	69700	81.78	20230104	157200	-19.40	20230901	42750	196.37	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
86	20231017	120803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	125900	5600	2	4.66	14640055700	116677	59.51	120800	128000	119500	156300	84300	120300	125492.48	30.81	0	-23751	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14289	68.54	2.46	12	1.03	1837.00	51229.00	157200	20230901	-19.91	42200	20221013	198.34	157200	-19.91	20230901	69700	80.63	20230104	157200	-19.91	20230901	42750	194.50	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
87	20231017	110754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	125200	4900	2	4.07	12973705200	103410	52.75	120800	128000	119500	156300	84300	120300	125478.48	30.81	0	-20120	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14210	68.15	2.44	12	0.91	1837.00	51229.00	157200	20230901	-20.36	42200	20221013	196.68	157200	-20.36	20230901	69700	79.63	20230104	157200	-20.36	20230901	42750	192.87	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
88	20231017	100748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	126900	6600	2	5.49	9904055500	79222	40.41	120800	127900	119500	156300	84300	120300	125039.87	30.81	0	-10365	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	14403	69.08	2.48	12	0.70	1837.00	51229.00	157200	20230901	-19.27	42200	20221013	200.71	157200	-19.27	20230901	69700	82.07	20230104	157200	-19.27	20230901	42750	196.84	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
89	20231017	090755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	122200	1900	2	1.58	946686700	7805	3.98	120800	122600	119500	156300	84300	120300	121344.67	30.81	0	-354	127966	124132	118766	114932	109566	126050	116850	57	36000	500	86610	100	1	11349509	13869	66.52	2.39	12	0.07	1837.00	51229.00	157200	20230901	-22.26	42200	20221013	189.57	157200	-22.26	20230901	69700	75.32	20230104	157200	-22.26	20230901	42750	185.85	20221017	0.88	Y	192820	500	56 억		3496849	N	N	13566	N	00	N
90	20231016	160755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	120300	300	2	0.25	23191388300	194012	43.75	118800	122600	113400	156000	84000	120000	119532.76	31.28	0	-69858	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13653	65.49	2.35	12	1.71	1837.00	51229.00	157200	20230901	-23.47	42200	20221013	185.07	157200	-23.47	20230901	69700	72.60	20230104	157200	-23.47	20230901	42750	181.40	20221017	0.84	Y	192820	500	56 억		3550339	N	N	13564	N	00	N
91	20231016	150755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	120300	300	2	0.25	21910402100	183368	41.35	118800	122600	113400	156000	84000	120000	119488.58	31.28	0	-67449	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13653	65.49	2.35	12	1.62	1837.00	51229.00	157200	20230901	-23.47	42200	20221013	185.07	157200	-23.47	20230901	69700	72.60	20230104	157200	-23.47	20230901	42750	181.40	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
92	20231016	140756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	119600	-400	5	-0.33	19415640800	162519	36.65	118800	122600	113400	156000	84000	120000	119466.77	31.28	0	-55731	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13574	65.11	2.33	12	1.43	1837.00	51229.00	157200	20230901	-23.92	42200	20221013	183.41	157200	-23.92	20230901	69700	71.59	20230104	157200	-23.92	20230901	42750	179.77	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
93	20231016	130750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	120200	200	2	0.17	17180055400	143873	32.44	118800	122600	113400	156000	84000	120000	119411.09	31.28	0	-49861	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13642	65.43	2.35	12	1.27	1837.00	51229.00	157200	20230901	-23.54	42200	20221013	184.83	157200	-23.54	20230901	69700	72.45	20230104	157200	-23.54	20230901	42750	181.17	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
94	20231016	120751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	120800	800	2	0.67	15358966700	128782	29.04	118800	122600	113400	156000	84000	120000	119263.07	31.28	0	-41303	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13710	65.76	2.36	12	1.13	1837.00	51229.00	157200	20230901	-23.16	42200	20221013	186.26	157200	-23.16	20230901	69700	73.31	20230104	157200	-23.16	20230901	42750	182.57	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
95	20231016	110747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	120200	200	2	0.17	13667763500	114750	25.87	118800	122600	113400	156000	84000	120000	119108.74	31.28	0	-33019	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13642	65.43	2.35	12	1.01	1837.00	51229.00	157200	20230901	-23.54	42200	20221013	184.83	157200	-23.54	20230901	69700	72.45	20230104	157200	-23.54	20230901	42750	181.17	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
96	20231016	100743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	120400	400	2	0.33	9953229100	84117	18.97	118800	121900	113400	156000	84000	120000	118325.21	31.28	0	-27120	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13665	65.54	2.35	12	0.74	1837.00	51229.00	157200	20230901	-23.41	42200	20221013	185.31	157200	-23.41	20230901	69700	72.74	20230104	157200	-23.41	20230901	42750	181.64	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
97	20231016	090746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	114800	-5200	5	-4.33	2233315400	19327	4.36	118800	118800	113400	156000	84000	120000	115544.95	31.28	0	-12574	129066	124532	121266	116732	113466	123900	116100	57	36000	500	86400	100	1	11349509	13029	62.49	2.24	12	0.17	1837.00	51229.00	157200	20230901	-26.97	42200	20221013	172.04	157200	-26.97	20230901	69700	64.71	20230104	157200	-26.97	20230901	42750	168.54	20221017	0.84	Y	192820	500	56 억		3550339	N	N	31336	N	00	N
98	20231012	160808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	111500	-1500	5	-1.33	17101699600	152931	106.12	113800	114500	110700	146900	79100	113000	111826.43	32.22	0	10176	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12655	60.70	2.18	12	1.35	1837.00	51229.00	157200	20230901	-29.07	42200	20221013	164.22	157200	-29.07	20230901	69700	59.97	20230104	157200	-29.07	20230901	42200	164.22	20221013	0.90	Y	192820	500	56 억		3656849	N	N	2018	N	00	N
99	20231012	150751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	111700	-1300	5	-1.15	14150466100	126471	87.76	113800	114500	110700	146900	79100	113000	111887.04	32.22	0	16334	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12677	60.81	2.18	12	1.11	1837.00	51229.00	157200	20230901	-28.94	42200	20221013	164.69	157200	-28.94	20230901	69700	60.26	20230104	157200	-28.94	20230901	42200	164.69	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
100	20231012	140750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	111000	-2000	5	-1.77	11248504800	100437	69.69	113800	114500	110700	146900	79100	113000	111995.63	32.22	0	11033	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12598	60.42	2.17	12	0.88	1837.00	51229.00	157200	20230901	-29.39	42200	20221013	163.03	157200	-29.39	20230901	69700	59.25	20230104	157200	-29.39	20230901	42200	163.03	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
101	20231012	130752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	112300	-700	5	-0.62	8827580700	78684	54.60	113800	114500	111000	146900	79100	113000	112190.29	32.22	0	13263	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12745	61.13	2.19	12	0.69	1837.00	51229.00	157200	20230901	-28.56	42200	20221013	166.11	157200	-28.56	20230901	69700	61.12	20230104	157200	-28.56	20230901	42200	166.11	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
102	20231012	120800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	111900	-1100	5	-0.97	7514806100	66990	46.48	113800	114500	111000	146900	79100	113000	112178.03	32.22	0	13012	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12700	60.91	2.18	12	0.59	1837.00	51229.00	157200	20230901	-28.82	42200	20221013	165.17	157200	-28.82	20230901	69700	60.55	20230104	157200	-28.82	20230901	42200	165.17	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
103	20231012	110758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	111600	-1400	5	-1.24	6340137700	56477	39.19	113800	114500	111000	146900	79100	113000	112260.53	32.22	0	9355	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12666	60.75	2.18	12	0.50	1837.00	51229.00	157200	20230901	-29.01	42200	20221013	164.45	157200	-29.01	20230901	69700	60.11	20230104	157200	-29.01	20230901	42200	164.45	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
104	20231012	100753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113200	200	2	0.18	4456094600	39694	27.54	113800	114500	111000	146900	79100	113000	112261.16	32.22	0	4650	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12848	61.62	2.21	12	0.35	1837.00	51229.00	157200	20230901	-27.99	42200	20221013	168.25	157200	-27.99	20230901	69700	62.41	20230104	157200	-27.99	20230901	42200	168.25	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
105	20231012	090759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	114300	1300	2	1.15	679851600	5985	4.15	113800	114400	112300	146900	79100	113000	113592.58	32.22	0	831	119800	116400	114500	111100	109200	115450	110150	57	33900	500	81360	100	1	11349509	12972	62.22	2.23	12	0.05	1837.00	51229.00	157200	20230901	-27.29	42200	20221013	170.85	157200	-27.29	20230901	69700	63.99	20230104	157200	-27.29	20230901	42200	170.85	20221013	0.90	Y	192820	500	56 억		3656849	N	N	7259	N	00	N
106	20231011	160749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113000	-2300	5	-1.99	16343335100	143496	97.82	115700	117900	112600	149800	80800	115300	113894.78	32.03	0	17104	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12825	61.51	2.21	12	1.26	1837.00	51229.00	157200	20230901	-28.12	42200	20221013	167.77	157200	-28.12	20230901	69700	62.12	20230104	157200	-28.12	20230901	42200	167.77	20221013	0.91	Y	192820	500	56 억		3635421	N	N	7259	N	00	N
107	20231011	150753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113100	-2200	5	-1.91	15200734100	133386	90.93	115700	117900	112600	149800	80800	115300	113960.47	32.03	0	13188	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12836	61.57	2.21	12	1.18	1837.00	51229.00	157200	20230901	-28.05	42200	20221013	168.01	157200	-28.05	20230901	69700	62.27	20230104	157200	-28.05	20230901	42200	168.01	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
108	20231011	140757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113600	-1700	5	-1.47	12579283500	110280	75.18	115700	117900	112600	149800	80800	115300	114066.75	32.03	0	10170	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12893	61.84	2.22	12	0.97	1837.00	51229.00	157200	20230901	-27.74	42200	20221013	169.19	157200	-27.74	20230901	69700	62.98	20230104	157200	-27.74	20230901	42200	169.19	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
109	20231011	130747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113900	-1400	5	-1.21	10466758800	91703	62.51	115700	117900	112600	149800	80800	115300	114137.56	32.03	0	5675	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12927	62.00	2.22	12	0.81	1837.00	51229.00	157200	20230901	-27.54	42200	20221013	169.91	157200	-27.54	20230901	69700	63.41	20230104	157200	-27.54	20230901	42200	169.91	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
110	20231011	120802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113300	-2000	5	-1.73	8464803700	74020	50.46	115700	117900	112600	149800	80800	115300	114358.31	32.03	0	6669	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12859	61.68	2.21	12	0.65	1837.00	51229.00	157200	20230901	-27.93	42200	20221013	168.48	157200	-27.93	20230901	69700	62.55	20230104	157200	-27.93	20230901	42200	168.48	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
111	20231011	110756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113700	-1600	5	-1.39	6755503000	59024	40.24	115700	117900	112600	149800	80800	115300	114453.46	32.03	0	4630	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12904	61.89	2.22	12	0.52	1837.00	51229.00	157200	20230901	-27.67	42200	20221013	169.43	157200	-27.67	20230901	69700	63.13	20230104	157200	-27.67	20230901	42200	169.43	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
112	20231011	100751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	113400	-1900	5	-1.65	4706314800	40961	27.92	115700	117900	113100	149800	80800	115300	114897.44	32.03	0	980	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	12870	61.73	2.21	12	0.36	1837.00	51229.00	157200	20230901	-27.86	42200	20221013	168.72	157200	-27.86	20230901	69700	62.70	20230104	157200	-27.86	20230901	42200	168.72	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
113	20231011	090755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	116700	1400	2	1.21	682861300	5835	3.98	115700	117900	115700	149800	80800	115300	117029.09	32.03	0	-1095	123300	119300	116700	112700	110100	118000	111400	57	34500	500	83010	100	1	11349509	13245	63.53	2.28	12	0.05	1837.00	51229.00	157200	20230901	-25.76	42200	20221013	176.54	157200	-25.76	20230901	69700	67.43	20230104	157200	-25.76	20230901	42200	176.54	20221013	0.91	Y	192820	500	56 억		3635421	N	N	11384	N	00	N
114	20231010	160747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	115300	-5900	5	-4.87	17168436100	146652	331.78	119500	120700	114100	157500	84900	121200	117070.06	31.58	-442	63142	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13086	62.77	2.25	12	1.29	1837.00	51229.00	157200	20230901	-26.65	42200	20221013	173.22	157200	-26.65	20230901	69700	65.42	20230104	157200	-26.65	20230901	42200	173.22	20221013	0.91	Y	192820	500	56 억		3584363	N	N	11384	N	00	N
115	20231010	150744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	115200	-6000	5	-4.95	16083632100	137227	310.45	119500	120700	114100	157500	84900	121200	117204.57	31.58	-442	57329	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13075	62.71	2.25	12	1.21	1837.00	51229.00	157200	20230901	-26.72	42200	20221013	172.99	157200	-26.72	20230901	69700	65.28	20230104	157200	-26.72	20230901	42200	172.99	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
116	20231010	140748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	116200	-5000	5	-4.13	11849925900	100604	227.60	119500	120700	115900	157500	84900	121200	117787.82	31.58	-442	37924	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13188	63.26	2.27	12	0.89	1837.00	51229.00	157200	20230901	-26.08	42200	20221013	175.36	157200	-26.08	20230901	69700	66.71	20230104	157200	-26.08	20230901	42200	175.36	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
117	20231010	130741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	117200	-4000	5	-3.30	8980681100	76009	171.96	119500	120700	116400	157500	84900	121200	118152.86	31.58	-442	25818	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13302	63.80	2.29	12	0.67	1837.00	51229.00	157200	20230901	-25.45	42200	20221013	177.73	157200	-25.45	20230901	69700	68.15	20230104	157200	-25.45	20230901	42200	177.73	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
118	20231010	120740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	118400	-2800	5	-2.31	7587775600	64172	145.18	119500	120700	116400	157500	84900	121200	118241.22	31.58	-442	20443	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13438	64.45	2.31	12	0.57	1837.00	51229.00	157200	20230901	-24.68	42200	20221013	180.57	157200	-24.68	20230901	69700	69.87	20230104	157200	-24.68	20230901	42200	180.57	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
119	20231010	110727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	118500	-2700	5	-2.23	6439656300	54489	123.27	119500	120700	116400	157500	84900	121200	118182.68	31.58	-442	17551	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13449	64.51	2.31	12	0.48	1837.00	51229.00	157200	20230901	-24.62	42200	20221013	180.81	157200	-24.62	20230901	69700	70.01	20230104	157200	-24.62	20230901	42200	180.81	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
120	20231010	100735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	118200	-3000	5	-2.48	4414092000	37426	84.67	119500	120700	116400	157500	84900	121200	117941.86	31.58	-442	12412	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13415	64.34	2.31	12	0.33	1837.00	51229.00	157200	20230901	-24.81	42200	20221013	180.09	157200	-24.81	20230901	69700	69.58	20230104	157200	-24.81	20230901	42200	180.09	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
121	20231010	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	118800	-2400	5	-1.98	1155282700	9656	21.85	119500	120700	118400	157500	84900	121200	119644.02	31.58	-442	2278	127666	124432	122566	119332	117466	123500	118400	57	36300	500	87260	100	1	11349509	13483	64.67	2.32	12	0.09	1837.00	51229.00	157200	20230901	-24.43	42200	20221013	181.52	157200	-24.43	20230901	69700	70.44	20230104	157200	-24.43	20230901	42200	181.52	20221013	0.91	Y	192820	500	56 억		3584363	N	N	2717	N	00	N
122	20231006	160737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	121200	-3100	5	-2.49	5385383400	44122	97.75	125800	125800	120700	161500	87100	124300	122056.69	31.60	533	1674	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13756	65.98	2.37	12	0.39	1837.00	51229.00	157200	20230901	-22.90	42200	20221013	187.20	157200	-22.90	20230901	69700	73.89	20230104	157200	-22.90	20230901	42200	187.20	20221013	1.00	Y	192820	500	56 억		3585907	N	N	2717	N	00	N
123	20231006	150725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	121700	-2600	5	-2.09	5104519700	41810	92.63	125800	125800	120700	161500	87100	124300	122088.49	31.60	533	1113	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13812	66.25	2.38	12	0.37	1837.00	51229.00	157200	20230901	-22.58	42200	20221013	188.39	157200	-22.58	20230901	69700	74.61	20230104	157200	-22.58	20230901	42200	188.39	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N
124	20231006	140728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	122300	-2000	5	-1.61	4150786600	33985	75.29	125800	125800	120700	161500	87100	124300	122135.84	31.60	533	1921	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13880	66.58	2.39	12	0.30	1837.00	51229.00	157200	20230901	-22.20	42200	20221013	189.81	157200	-22.20	20230901	69700	75.47	20230104	157200	-22.20	20230901	42200	189.81	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N
125	20231006	130718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	121900	-2400	5	-1.93	3556026100	29109	64.49	125800	125800	120700	161500	87100	124300	122162.43	31.60	533	1203	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13835	66.36	2.38	12	0.26	1837.00	51229.00	157200	20230901	-22.46	42200	20221013	188.86	157200	-22.46	20230901	69700	74.89	20230104	157200	-22.46	20230901	42200	188.86	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N
126	20231006	120717	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	121600	-2700	5	-2.17	3014701200	24659	54.63	125800	125800	120700	161500	87100	124300	122255.61	31.60	533	757	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13801	66.19	2.37	12	0.22	1837.00	51229.00	157200	20230901	-22.65	42200	20221013	188.15	157200	-22.65	20230901	69700	74.46	20230104	157200	-22.65	20230901	42200	188.15	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N
127	20231006	110710	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	121700	-2600	5	-2.09	2199230000	17943	39.75	125800	125800	121300	161500	87100	124300	122567.58	31.60	533	121	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13812	66.25	2.38	12	0.16	1837.00	51229.00	157200	20230901	-22.58	42200	20221013	188.39	157200	-22.58	20230901	69700	74.61	20230104	157200	-22.58	20230901	42200	188.39	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N
128	20231006	100716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	122400	-1900	5	-1.53	1301422400	10590	23.46	125800	125800	121300	161500	87100	124300	122891.63	31.60	533	-2175	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	13892	66.63	2.39	12	0.09	1837.00	51229.00	157200	20230901	-22.14	42200	20221013	190.05	157200	-22.14	20230901	69700	75.61	20230104	157200	-22.14	20230901	42200	190.05	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N
129	20231006	090712	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	123400	-900	5	-0.72	235306900	1891	4.19	125800	125800	123400	161500	87100	124300	124435.17	31.60	533	-683	128766	126532	124766	122532	120766	125650	121650	57	37200	500	89490	100	1	11349509	14005	67.17	2.41	12	0.02	1837.00	51229.00	157200	20230901	-21.50	42200	20221013	192.42	157200	-21.50	20230901	69700	77.04	20230104	157200	-21.50	20230901	42200	192.42	20221013	1.00	Y	192820	500	56 억		3585907	N	N	9253	N	00	N