KissMeData/008730/price/prices-20240901.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	20240930	160237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	-600	5	-2.58	667284350	29062	90.20	23500	23600	22700	30250	16350	23300	22960.61	4.87	0	-3858	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5630	-29.48	1.84	12	0.12	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.42	N	008730	500	147 억		1207192	N	N	1742	N	00	N
3	20240930	150240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	-600	5	-2.58	592903600	25787	80.04	23500	23600	22700	30250	16350	23300	22992.24	4.87	0	-3852	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5630	-29.48	1.84	12	0.10	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
4	20240930	140239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	-450	5	-1.93	487836650	21182	65.74	23500	23600	22700	30250	16350	23300	23030.60	4.87	0	-3346	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5667	-29.68	1.85	12	0.09	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
5	20240930	130238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	-250	5	-1.07	372031100	16138	50.09	23500	23600	22700	30250	16350	23300	23052.97	4.87	0	-2167	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5716	-29.94	1.87	12	0.07	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
6	20240930	120239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-300	5	-1.29	316094850	13704	42.53	23500	23600	22700	30250	16350	23300	23065.73	4.87	0	-2792	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5704	-29.87	1.86	12	0.06	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
7	20240930	110238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	-400	5	-1.72	249286650	10777	33.45	23500	23600	22850	30250	16350	23300	23131.22	4.87	0	-1391	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5679	-29.74	1.85	12	0.04	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
8	20240930	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-300	5	-1.29	174719900	7524	23.35	23500	23600	22900	30250	16350	23300	23221.58	4.87	0	-897	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5704	-29.87	1.86	12	0.03	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
9	20240930	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23500	200	2	0.86	17444200	743	2.31	23500	23600	23300	30250	16350	23300	23480.25	4.87	0	305	23900	23600	23250	22950	22600	23425	22775	148	6950	500	16770	50	1	24800000	5828	-30.52	1.90	12	0.00	-770.00	12349.00	49100	20240223	-52.14	20200	20240805	16.34	49100	-52.14	20240223	20200	16.34	20240805	49100	-52.14	20240223	20200	16.34	20240805	1.42	N	008730	500	147 억		1207192	N	N	455	N	00	N
10	20240927	160238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	-150	5	-0.64	748001300	32176	72.04	23500	23550	22900	30450	16450	23450	23247.18	4.84	0	4887	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5778	-30.26	1.89	12	0.13	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	1.41	N	008730	500	147 억		1200495	N	N	455	N	00	N
11	20240927	150239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23350	-100	5	-0.43	684728900	29461	65.96	23500	23550	22900	30450	16450	23450	23241.88	4.84	0	4800	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5791	-30.32	1.89	12	0.12	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
12	20240927	140240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23350	-100	5	-0.43	584310450	25133	56.27	23500	23550	22900	30450	16450	23450	23248.73	4.84	0	4391	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5791	-30.32	1.89	12	0.10	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
13	20240927	130239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	-150	5	-0.64	467493100	20131	45.07	23500	23550	22900	30450	16450	23450	23222.55	4.84	0	3964	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5778	-30.26	1.89	12	0.08	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
14	20240927	120237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	-300	5	-1.28	384133350	16535	37.02	23500	23550	22900	30450	16450	23450	23231.53	4.84	0	1325	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5741	-30.06	1.87	12	0.07	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
15	20240927	110239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-450	5	-1.92	348998350	15012	33.61	23500	23550	22900	30450	16450	23450	23247.96	4.84	0	1419	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5704	-29.87	1.86	12	0.06	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
16	20240927	100239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23250	-200	5	-0.85	191114300	8182	18.32	23500	23550	22900	30450	16450	23450	23357.90	4.84	0	-535	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5766	-30.19	1.88	12	0.03	-770.00	12349.00	49100	20240223	-52.65	20200	20240805	15.10	49100	-52.65	20240223	20200	15.10	20240805	49100	-52.65	20240223	20200	15.10	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
17	20240927	090239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	-250	5	-1.07	13050650	559	1.25	23500	23500	23200	30450	16450	23450	23346.42	4.84	0	-145	24150	23800	23100	22750	22050	23975	22925	148	7000	500	16880	50	1	24800000	5754	-30.13	1.88	12	0.00	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.41	N	008730	500	147 억		1200495	N	N	122	N	00	N
18	20240926	160235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23450	800	2	3.53	1015064200	44059	165.78	23100	23450	22400	29400	15900	22650	23038.51	4.81	0	12153	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5816	-30.45	1.90	12	0.18	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	1.42	N	008730	500	147 억		1192264	N	N	122	N	00	N
19	20240926	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23350	700	2	3.09	957556900	41601	156.54	23100	23400	22400	29400	15900	22650	23017.64	4.81	0	10996	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5791	-30.32	1.89	12	0.17	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
20	20240926	140238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	500	2	2.21	749607850	32686	122.99	23100	23300	22400	29400	15900	22650	22933.61	4.81	0	8989	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5741	-30.06	1.87	12	0.13	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
21	20240926	130238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	500	2	2.21	649838500	28389	106.82	23100	23200	22400	29400	15900	22650	22890.50	4.81	0	6059	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5741	-30.06	1.87	12	0.11	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
22	20240926	120239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	550	2	2.43	566370250	24780	93.24	23100	23200	22400	29400	15900	22650	22855.94	4.81	0	5581	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5754	-30.13	1.88	12	0.10	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
23	20240926	110238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	350	2	1.55	465931900	20432	76.88	23100	23150	22400	29400	15900	22650	22804.03	4.81	0	4874	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5704	-29.87	1.86	12	0.08	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
24	20240926	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	250	2	1.10	389131950	17082	64.28	23100	23150	22400	29400	15900	22650	22780.23	4.81	0	5483	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5679	-29.74	1.85	12	0.07	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
25	20240926	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	200	2	0.88	5901100	256	0.96	23100	23100	22850	29400	15900	22650	23051.17	4.81	0	-38	24016	23332	22966	22282	21916	23150	22100	148	6750	500	16300	50	1	24800000	5667	-29.68	1.85	12	0.00	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.42	N	008730	500	147 억		1192264	N	N	0	N	00	N
26	20240925	160235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	-400	5	-1.74	610170900	26555	47.92	23650	23650	22600	29950	16150	23050	22977.63	4.84	0	-3706	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5617	-29.42	1.83	12	0.11	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
27	20240925	150237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	-400	5	-1.74	559370300	24313	43.87	23650	23650	22600	29950	16150	23050	23007.05	4.84	0	-3953	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5617	-29.42	1.83	12	0.10	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
28	20240925	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22950	-100	5	-0.43	413573900	17911	32.32	23650	23650	22850	29950	16150	23050	23090.50	4.84	0	-2625	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5692	-29.81	1.86	12	0.07	-770.00	12349.00	49100	20240223	-53.26	20200	20240805	13.61	49100	-53.26	20240223	20200	13.61	20240805	49100	-53.26	20240223	20200	13.61	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
29	20240925	130238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22950	-100	5	-0.43	376640700	16304	29.42	23650	23650	22850	29950	16150	23050	23101.12	4.84	0	-3188	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5692	-29.81	1.86	12	0.07	-770.00	12349.00	49100	20240223	-53.26	20200	20240805	13.61	49100	-53.26	20240223	20200	13.61	20240805	49100	-53.26	20240223	20200	13.61	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
30	20240925	120237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	-150	5	-0.65	344129150	14886	26.86	23650	23650	22850	29950	16150	23050	23117.64	4.84	0	-3599	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5679	-29.74	1.85	12	0.06	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
31	20240925	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-50	5	-0.22	307298950	13278	23.96	23650	23650	22900	29950	16150	23050	23143.47	4.84	0	-4128	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5704	-29.87	1.86	12	0.05	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
32	20240925	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23100	50	2	0.22	221801850	9558	17.25	23650	23650	22950	29950	16150	23050	23205.89	4.84	0	-2585	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5729	-30.00	1.87	12	0.04	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
33	20240925	090238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	250	2	1.08	55915500	2380	4.29	23650	23650	23150	29950	16150	23050	23493.91	4.84	0	29	24183	23616	22983	22416	21783	23900	22700	148	6900	500	16590	50	1	24800000	5778	-30.26	1.89	12	0.01	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	1.40	N	008730	500	147 억		1200742	N	N	197	N	00	N
34	20240924	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	750	2	3.36	1266809050	55263	94.41	22700	23550	22350	28950	15650	22300	22923.24	4.87	0	-1758	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5716	-29.94	1.87	12	0.22	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.42	N	008730	500	147 억		1206576	N	N	197	N	00	N
35	20240924	150235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	500	2	2.24	1196698550	52207	89.19	22700	23550	22350	28950	15650	22300	22922.19	4.87	0	-2841	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5654	-29.61	1.85	12	0.21	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
36	20240924	140235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	550	2	2.47	1068180950	46574	79.56	22700	23550	22350	28950	15650	22300	22935.13	4.87	0	-3980	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5667	-29.68	1.85	12	0.19	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
37	20240924	130236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22500	200	2	0.90	997276550	43450	74.23	22700	23550	22350	28950	15650	22300	22952.28	4.87	0	-4414	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5580	-29.22	1.82	12	0.18	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
38	20240924	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	450	2	2.02	937006750	40783	69.67	22700	23550	22350	28950	15650	22300	22975.42	4.87	0	-3930	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5642	-29.55	1.84	12	0.16	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
39	20240924	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	450	2	2.02	803054900	34895	59.61	22700	23550	22350	28950	15650	22300	23013.47	4.87	0	-2304	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5642	-29.55	1.84	12	0.14	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
40	20240924	100236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23100	800	2	3.59	588880050	25597	43.73	22700	23550	22350	28950	15650	22300	23005.82	4.87	0	1009	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5729	-30.00	1.87	12	0.10	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
41	20240924	090235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	250	2	1.12	6180450	273	0.47	22700	22700	22350	28950	15650	22300	22639.01	4.87	0	-24	23366	22832	22016	21482	20666	23100	21750	148	6650	500	16050	50	1	24800000	5592	-29.29	1.83	12	0.00	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.42	N	008730	500	147 억		1206576	N	N	444	N	00	N
42	20240923	160235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	1000	2	4.69	1290239050	58463	150.56	21900	22550	21200	27650	14950	21300	22069.33	4.90	0	-6810	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5530	-28.96	1.81	12	0.24	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.40	N	008730	500	147 억		1215927	N	N	444	N	00	N
43	20240923	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	1150	2	5.40	1250292950	56674	145.95	21900	22550	21200	27650	14950	21300	22061.14	4.90	0	-6979	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5568	-29.16	1.82	12	0.23	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
44	20240923	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	1100	2	5.16	935089950	42631	109.79	21900	22450	21200	27650	14950	21300	21934.51	4.90	0	-4834	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5555	-29.09	1.81	12	0.17	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
45	20240923	130235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21950	650	2	3.05	637772000	29241	75.30	21900	22000	21200	27650	14950	21300	21810.88	4.90	0	-4666	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5444	-28.51	1.78	12	0.12	-770.00	12349.00	49100	20240223	-55.30	20200	20240805	8.66	49100	-55.30	20240223	20200	8.66	20240805	49100	-55.30	20240223	20200	8.66	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
46	20240923	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21900	600	2	2.82	480880850	22090	56.89	21900	22000	21200	27650	14950	21300	21769.16	4.90	0	-1117	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5431	-28.44	1.77	12	0.09	-770.00	12349.00	49100	20240223	-55.40	20200	20240805	8.42	49100	-55.40	20240223	20200	8.42	20240805	49100	-55.40	20240223	20200	8.42	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
47	20240923	110235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21750	450	2	2.11	269414000	12439	32.03	21900	21900	21200	27650	14950	21300	21658.82	4.90	0	-48	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5394	-28.25	1.76	12	0.05	-770.00	12349.00	49100	20240223	-55.70	20200	20240805	7.67	49100	-55.70	20240223	20200	7.67	20240805	49100	-55.70	20240223	20200	7.67	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
48	20240923	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21850	550	2	2.58	201091450	9296	23.94	21900	21900	21200	27650	14950	21300	21632.04	4.90	0	-979	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5419	-28.38	1.77	12	0.04	-770.00	12349.00	49100	20240223	-55.50	20200	20240805	8.17	49100	-55.50	20240223	20200	8.17	20240805	49100	-55.50	20240223	20200	8.17	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
49	20240923	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21250	-50	5	-0.23	36183850	1686	4.34	21900	21900	21250	27650	14950	21300	21461.36	4.90	0	-889	22233	21766	21483	21016	20733	21625	20875	148	6350	500	15330	50	1	24800000	5270	-27.60	1.72	12	0.01	-770.00	12349.00	49100	20240223	-56.72	20200	20240805	5.20	49100	-56.72	20240223	20200	5.20	20240805	49100	-56.72	20240223	20200	5.20	20240805	1.40	N	008730	500	147 억		1215927	N	N	484	N	00	N
50	20240913	160226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-300	5	-1.39	642816600	30364	65.08	21450	21750	20900	28050	15150	21600	21169.87	4.93	0	-2194	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5282	-27.66	1.72	12	0.12	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.42	N	008730	500	147 억		1221507	N	N	310	N	00	N
51	20240913	150229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-300	5	-1.39	604927150	28585	61.26	21450	21750	20900	28050	15150	21600	21162.40	4.93	0	-2806	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5282	-27.66	1.72	12	0.12	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
52	20240913	140229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21200	-400	5	-1.85	520783300	24626	52.78	21450	21750	20900	28050	15150	21600	21147.70	4.93	0	-4070	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5258	-27.53	1.72	12	0.10	-770.00	12349.00	49100	20240223	-56.82	20200	20240805	4.95	49100	-56.82	20240223	20200	4.95	20240805	49100	-56.82	20240223	20200	4.95	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
53	20240913	130227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21000	-600	5	-2.78	430066000	20319	43.55	21450	21750	20900	28050	15150	21600	21165.71	4.93	0	-5063	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5208	-27.27	1.70	12	0.08	-770.00	12349.00	49100	20240223	-57.23	20200	20240805	3.96	49100	-57.23	20240223	20200	3.96	20240805	49100	-57.23	20240223	20200	3.96	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
54	20240913	120228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21000	-600	5	-2.78	363554850	17143	36.74	21450	21750	20900	28050	15150	21600	21207.19	4.93	0	-4455	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5208	-27.27	1.70	12	0.07	-770.00	12349.00	49100	20240223	-57.23	20200	20240805	3.96	49100	-57.23	20240223	20200	3.96	20240805	49100	-57.23	20240223	20200	3.96	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
55	20240913	110228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21100	-500	5	-2.31	271014650	12737	27.30	21450	21750	21050	28050	15150	21600	21277.75	4.93	0	-1438	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5233	-27.40	1.71	12	0.05	-770.00	12349.00	49100	20240223	-57.03	20200	20240805	4.46	49100	-57.03	20240223	20200	4.46	20240805	49100	-57.03	20240223	20200	4.46	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
56	20240913	100229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-300	5	-1.39	151047450	7059	15.13	21450	21750	21250	28050	15150	21600	21397.85	4.93	0	-1808	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5282	-27.66	1.72	12	0.03	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
57	20240913	090228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-300	5	-1.39	18237550	852	1.83	21450	21450	21300	28050	15150	21600	21405.58	4.93	0	-684	22033	21816	21383	21166	20733	21925	21275	148	6450	500	15550	50	1	24800000	5282	-27.66	1.72	12	0.00	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.42	N	008730	500	147 억		1221507	N	N	2319	N	00	N
58	20240912	160228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21600	650	2	3.10	995780800	46523	162.41	21050	21600	20950	27200	14700	20950	21403.97	4.90	0	4024	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5357	-28.05	1.75	12	0.19	-770.00	12349.00	49100	20240223	-56.01	20200	20240805	6.93	49100	-56.01	20240223	20200	6.93	20240805	49100	-56.01	20240223	20200	6.93	20240805	1.46	N	008730	500	147 억		1214818	N	N	2319	N	00	N
59	20240912	150227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	550	2	2.63	684913100	32117	112.12	21050	21600	20950	27200	14700	20950	21325.56	4.90	0	1893	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5332	-27.92	1.74	12	0.13	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
60	20240912	140227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	550	2	2.63	586273700	27536	96.13	21050	21550	20950	27200	14700	20950	21291.17	4.90	0	1349	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5332	-27.92	1.74	12	0.11	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
61	20240912	130226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	550	2	2.63	499373900	23484	81.98	21050	21550	20950	27200	14700	20950	21264.43	4.90	0	1436	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5332	-27.92	1.74	12	0.09	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
62	20240912	120226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	450	2	2.15	370299900	17457	60.94	21050	21450	20950	27200	14700	20950	21212.12	4.90	0	1145	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5307	-27.79	1.73	12	0.07	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
63	20240912	110226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	450	2	2.15	326699300	15412	53.80	21050	21450	20950	27200	14700	20950	21197.72	4.90	0	2383	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5307	-27.79	1.73	12	0.06	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
64	20240912	100227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	350	2	1.67	258147400	12191	42.56	21050	21450	20950	27200	14700	20950	21175.24	4.90	0	2114	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5282	-27.66	1.72	12	0.05	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
65	20240912	090228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21250	300	2	1.43	112016700	5320	18.57	21050	21400	21050	27200	14700	20950	21055.77	4.90	0	1781	21950	21450	20850	20350	19750	21700	20600	148	6250	500	15080	50	1	24800000	5270	-27.60	1.72	12	0.02	-770.00	12349.00	49100	20240223	-56.72	20200	20240805	5.20	49100	-56.72	20240223	20200	5.20	20240805	49100	-56.72	20240223	20200	5.20	20240805	1.46	N	008730	500	147 억		1214818	N	N	2	N	00	N
66	20240911	160225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20950	600	2	2.95	597038100	28644	51.89	20250	21350	20250	26450	14250	20350	20843.35	4.85	0	13592	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5196	-27.21	1.70	12	0.12	-770.00	12349.00	49100	20240223	-57.33	20200	20240805	3.71	49100	-57.33	20240223	20200	3.71	20240805	49100	-57.33	20240223	20200	3.71	20240805	1.50	N	008730	500	147 억		1201796	N	N	2	N	00	N
67	20240911	150224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20900	550	2	2.70	554876650	26629	48.24	20250	21350	20250	26450	14250	20350	20837.31	4.85	0	12526	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5183	-27.14	1.69	12	0.11	-770.00	12349.00	49100	20240223	-57.43	20200	20240805	3.47	49100	-57.43	20240223	20200	3.47	20240805	49100	-57.43	20240223	20200	3.47	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
68	20240911	140226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21150	800	2	3.93	515056000	24734	44.81	20250	21350	20250	26450	14250	20350	20823.81	4.85	0	12446	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5245	-27.47	1.71	12	0.10	-770.00	12349.00	49100	20240223	-56.92	20200	20240805	4.70	49100	-56.92	20240223	20200	4.70	20240805	49100	-56.92	20240223	20200	4.70	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
69	20240911	130223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20850	500	2	2.46	352715250	17016	30.82	20250	21000	20250	26450	14250	20350	20728.45	4.85	0	6793	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5171	-27.08	1.69	12	0.07	-770.00	12349.00	49100	20240223	-57.54	20200	20240805	3.22	49100	-57.54	20240223	20200	3.22	20240805	49100	-57.54	20240223	20200	3.22	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
70	20240911	120227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20950	600	2	2.95	303687500	14652	26.54	20250	21000	20250	26450	14250	20350	20726.69	4.85	0	7141	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5196	-27.21	1.70	12	0.06	-770.00	12349.00	49100	20240223	-57.33	20200	20240805	3.71	49100	-57.33	20240223	20200	3.71	20240805	49100	-57.33	20240223	20200	3.71	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
71	20240911	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20650	300	2	1.47	231400200	11188	20.27	20250	20950	20250	26450	14250	20350	20682.89	4.85	0	5367	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5121	-26.82	1.67	12	0.05	-770.00	12349.00	49100	20240223	-57.94	20200	20240805	2.23	49100	-57.94	20240223	20200	2.23	20240805	49100	-57.94	20240223	20200	2.23	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
72	20240911	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20950	600	2	2.95	160221850	7744	14.03	20250	20950	20250	26450	14250	20350	20689.81	4.85	0	5182	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5196	-27.21	1.70	12	0.03	-770.00	12349.00	49100	20240223	-57.33	20200	20240805	3.71	49100	-57.33	20240223	20200	3.71	20240805	49100	-57.33	20240223	20200	3.71	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
73	20240911	090225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20750	400	2	1.97	24538600	1199	2.17	20250	20750	20250	26450	14250	20350	20465.89	4.85	0	703	21716	21032	20666	19982	19616	20850	19800	148	6100	500	14650	50	1	24800000	5146	-26.95	1.68	12	0.00	-770.00	12349.00	49100	20240223	-57.74	20200	20240805	2.72	49100	-57.74	20240223	20200	2.72	20240805	49100	-57.74	20240223	20200	2.72	20240805	1.50	N	008730	500	147 억		1201796	N	N	7	N	00	N
74	20240910	160224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20350	-750	5	-3.55	1121726200	54596	117.57	21050	21350	20300	27400	14800	21100	20546.44	4.86	0	-3113	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5047	-26.43	1.65	12	0.22	-770.00	12349.00	49100	20240223	-58.55	20200	20240805	0.74	49100	-58.55	20240223	20200	0.74	20240805	49100	-58.55	20240223	20200	0.74	20240805	1.55	N	008730	500	147 억		1205031	N	N	7	N	00	N
75	20240910	150226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20400	-700	5	-3.32	1005337600	48878	105.25	21050	21350	20300	27400	14800	21100	20568.30	4.86	0	-3316	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5059	-26.49	1.65	12	0.20	-770.00	12349.00	49100	20240223	-58.45	20200	20240805	0.99	49100	-58.45	20240223	20200	0.99	20240805	49100	-58.45	20240223	20200	0.99	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
76	20240910	140224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20500	-600	5	-2.84	813270100	39481	85.02	21050	21350	20400	27400	14800	21100	20599.02	4.86	0	-5579	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5084	-26.62	1.66	12	0.16	-770.00	12349.00	49100	20240223	-58.25	20200	20240805	1.49	49100	-58.25	20240223	20200	1.49	20240805	49100	-58.25	20240223	20200	1.49	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
77	20240910	130225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20500	-600	5	-2.84	700841550	33980	73.17	21050	21350	20400	27400	14800	21100	20625.12	4.86	0	-6053	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5084	-26.62	1.66	12	0.14	-770.00	12349.00	49100	20240223	-58.25	20200	20240805	1.49	49100	-58.25	20240223	20200	1.49	20240805	49100	-58.25	20240223	20200	1.49	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
78	20240910	120223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20600	-500	5	-2.37	558291650	27013	58.17	21050	21350	20500	27400	14800	21100	20667.52	4.86	0	-2909	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5109	-26.75	1.67	12	0.11	-770.00	12349.00	49100	20240223	-58.04	20200	20240805	1.98	49100	-58.04	20240223	20200	1.98	20240805	49100	-58.04	20240223	20200	1.98	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
79	20240910	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20650	-450	5	-2.13	411360750	19865	42.78	21050	21350	20500	27400	14800	21100	20707.82	4.86	0	-1000	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5121	-26.82	1.67	12	0.08	-770.00	12349.00	49100	20240223	-57.94	20200	20240805	2.23	49100	-57.94	20240223	20200	2.23	20240805	49100	-57.94	20240223	20200	2.23	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
80	20240910	100224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20800	-300	5	-1.42	249668400	12005	25.85	21050	21350	20550	27400	14800	21100	20797.03	4.86	0	-2102	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5158	-27.01	1.68	12	0.05	-770.00	12349.00	49100	20240223	-57.64	20200	20240805	2.97	49100	-57.64	20240223	20200	2.97	20240805	49100	-57.64	20240223	20200	2.97	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
81	20240910	090224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21150	50	2	0.24	22643950	1075	2.31	21050	21350	21050	27400	14800	21100	21064.14	4.86	0	202	21766	21432	20866	20532	19966	21600	20700	148	6300	500	15190	50	1	24800000	5245	-27.47	1.71	12	0.00	-770.00	12349.00	49100	20240223	-56.92	20200	20240805	4.70	49100	-56.92	20240223	20200	4.70	20240805	49100	-56.92	20240223	20200	4.70	20240805	1.55	N	008730	500	147 억		1205031	N	N	0	N	00	N
82	20240909	160222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21100	-200	5	-0.94	951992750	45860	80.44	20850	21200	20300	27650	14950	21300	20758.55	4.82	0	8728	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5233	-27.40	1.71	12	0.18	-770.00	12349.00	49100	20240223	-57.03	20200	20240805	4.46	49100	-57.03	20240223	20200	4.46	20240805	49100	-57.03	20240223	20200	4.46	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
83	20240909	150221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20900	-400	5	-1.88	881593500	42514	74.57	20850	21200	20300	27650	14950	21300	20736.55	4.82	0	9982	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5183	-27.14	1.69	12	0.17	-770.00	12349.00	49100	20240223	-57.43	20200	20240805	3.47	49100	-57.43	20240223	20200	3.47	20240805	49100	-57.43	20240223	20200	3.47	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
84	20240909	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21000	-300	5	-1.41	783694000	37845	66.38	20850	21200	20300	27650	14950	21300	20707.99	4.82	0	9708	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5208	-27.27	1.70	12	0.15	-770.00	12349.00	49100	20240223	-57.23	20200	20240805	3.96	49100	-57.23	20240223	20200	3.96	20240805	49100	-57.23	20240223	20200	3.96	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
85	20240909	130222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20700	-600	5	-2.82	599906900	29027	50.92	20850	20950	20300	27650	14950	21300	20667.20	4.82	0	7093	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5134	-26.88	1.68	12	0.12	-770.00	12349.00	49100	20240223	-57.84	20200	20240805	2.48	49100	-57.84	20240223	20200	2.48	20240805	49100	-57.84	20240223	20200	2.48	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
86	20240909	120221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20850	-450	5	-2.11	528316400	25567	44.85	20850	20950	20300	27650	14950	21300	20664.00	4.82	0	6958	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5171	-27.08	1.69	12	0.10	-770.00	12349.00	49100	20240223	-57.54	20200	20240805	3.22	49100	-57.54	20240223	20200	3.22	20240805	49100	-57.54	20240223	20200	3.22	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
87	20240909	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20850	-450	5	-2.11	507545050	24569	43.10	20850	20950	20300	27650	14950	21300	20657.94	4.82	0	6867	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5171	-27.08	1.69	12	0.10	-770.00	12349.00	49100	20240223	-57.54	20200	20240805	3.22	49100	-57.54	20240223	20200	3.22	20240805	49100	-57.54	20240223	20200	3.22	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
88	20240909	100224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20600	-700	5	-3.29	422957400	20488	35.94	20850	20950	20300	27650	14950	21300	20644.15	4.82	0	4778	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5109	-26.75	1.67	12	0.08	-770.00	12349.00	49100	20240223	-58.04	20200	20240805	1.98	49100	-58.04	20240223	20200	1.98	20240805	49100	-58.04	20240223	20200	1.98	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
89	20240909	090220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20800	-500	5	-2.35	91059200	4383	7.69	20850	20950	20650	27650	14950	21300	20775.54	4.82	0	2841	23100	22200	21700	20800	20300	21950	20550	148	6350	500	15330	50	1	24800000	5158	-27.01	1.68	12	0.02	-770.00	12349.00	49100	20240223	-57.64	20200	20240805	2.97	49100	-57.64	20240223	20200	2.97	20240805	49100	-57.64	20240223	20200	2.97	20240805	1.54	N	008730	500	147 억		1194819	N	N	0	N	00	N
90	20240906	160219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-1100	5	-4.91	1185416850	55139	112.00	22600	22600	21200	29100	15700	22400	21498.74	4.88	0	-12746	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5282	-27.66	1.72	12	0.22	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
91	20240906	150223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21350	-1050	5	-4.69	1096085750	50946	103.48	22600	22600	21200	29100	15700	22400	21514.66	4.88	0	-11498	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5295	-27.73	1.73	12	0.21	-770.00	12349.00	49100	20240223	-56.52	20200	20240805	5.69	49100	-56.52	20240223	20200	5.69	20240805	49100	-56.52	20240223	20200	5.69	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
92	20240906	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	-900	5	-4.02	942977650	43773	88.91	22600	22600	21200	29100	15700	22400	21542.45	4.88	0	-8712	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5332	-27.92	1.74	12	0.18	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
93	20240906	130220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21450	-950	5	-4.24	884047700	41037	83.35	22600	22600	21200	29100	15700	22400	21542.70	4.88	0	-7921	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5320	-27.86	1.74	12	0.17	-770.00	12349.00	49100	20240223	-56.31	20200	20240805	6.19	49100	-56.31	20240223	20200	6.19	20240805	49100	-56.31	20240223	20200	6.19	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
94	20240906	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21350	-1050	5	-4.69	810393550	37605	76.38	22600	22600	21200	29100	15700	22400	21550.15	4.88	0	-5467	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5295	-27.73	1.73	12	0.15	-770.00	12349.00	49100	20240223	-56.52	20200	20240805	5.69	49100	-56.52	20240223	20200	5.69	20240805	49100	-56.52	20240223	20200	5.69	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
95	20240906	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	-900	5	-4.02	543734200	25119	51.02	22600	22600	21400	29100	15700	22400	21646.33	4.88	0	-1070	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5332	-27.92	1.74	12	0.10	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
96	20240906	100220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21600	-800	5	-3.57	363682200	16734	33.99	22600	22600	21400	29100	15700	22400	21733.13	4.88	0	225	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5357	-28.05	1.75	12	0.07	-770.00	12349.00	49100	20240223	-56.01	20200	20240805	6.93	49100	-56.01	20240223	20200	6.93	20240805	49100	-56.01	20240223	20200	6.93	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
97	20240906	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	200	2	0.89	5898400	261	0.53	22600	22600	22400	29100	15700	22400	22599.23	4.88	0	92	23766	23082	22516	21832	21266	22800	21550	148	6700	500	16120	50	1	24800000	5605	-29.35	1.83	12	0.00	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.53	N	008730	500	147 억		1209292	N	N	0	N	00	N
98	20240905	160219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	-200	5	-0.88	1108218000	49148	76.60	22550	23200	21950	29350	15850	22600	22548.64	4.89	0	-3472	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5555	-29.09	1.81	12	0.20	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
99	20240905	150222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	0	3	0.00	1039004600	46059	71.78	22550	23200	21950	29350	15850	22600	22558.12	4.89	0	-2977	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5605	-29.35	1.83	12	0.19	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
100	20240905	140221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	-350	5	-1.55	966157700	42787	66.68	22550	23200	21950	29350	15850	22600	22580.64	4.89	0	-3110	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5518	-28.90	1.80	12	0.17	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
101	20240905	130221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22200	-400	5	-1.77	914609450	40472	63.07	22550	23200	21950	29350	15850	22600	22598.57	4.89	0	-2855	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5506	-28.83	1.80	12	0.16	-770.00	12349.00	49100	20240223	-54.79	20200	20240805	9.90	49100	-54.79	20240223	20200	9.90	20240805	49100	-54.79	20240223	20200	9.90	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
102	20240905	120219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-150	5	-0.66	677842600	29830	46.49	22550	23200	22200	29350	15850	22600	22723.52	4.89	0	-1540	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5568	-29.16	1.82	12	0.12	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
103	20240905	110220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22500	-100	5	-0.44	498637800	21862	34.07	22550	23200	22400	29350	15850	22600	22808.43	4.89	0	1088	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5580	-29.22	1.82	12	0.09	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
104	20240905	100220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	400	2	1.77	318584200	13900	21.66	22550	23200	22550	29350	15850	22600	22919.73	4.89	0	5200	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5704	-29.87	1.86	12	0.06	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
105	20240905	090222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	100	2	0.44	4532600	200	0.31	22550	22750	22550	29350	15850	22600	22663.00	4.89	0	116	23400	23000	22600	22200	21800	22800	22000	148	6750	500	16270	50	1	24800000	5630	-29.48	1.84	12	0.00	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.55	N	008730	500	147 억		1212072	N	N	38	N	00	N
106	20240904	160217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-800	5	-3.42	1441052450	64123	88.42	22900	23000	22200	30400	16400	23400	22473.25	4.97	0	-9614	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5605	-29.35	1.83	12	0.26	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.52	N	008730	500	147 억		1233287	N	N	38	N	00	N
107	20240904	150219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	-850	5	-3.63	1352351050	60202	83.02	22900	23000	22200	30400	16400	23400	22463.56	4.97	0	-7798	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5592	-29.29	1.83	12	0.24	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
108	20240904	140220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-950	5	-4.06	1188095250	52885	72.93	22900	23000	22200	30400	16400	23400	22465.64	4.97	0	-8096	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5568	-29.16	1.82	12	0.21	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
109	20240904	130218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	-1150	5	-4.91	1027620950	45698	63.02	22900	23000	22200	30400	16400	23400	22487.22	4.97	0	-7821	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5518	-28.90	1.80	12	0.18	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
110	20240904	120218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-950	5	-4.06	856319400	38030	52.44	22900	23000	22250	30400	16400	23400	22516.94	4.97	0	-5525	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5568	-29.16	1.82	12	0.15	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
111	20240904	110218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	-850	5	-3.63	736185900	32681	45.07	22900	23000	22250	30400	16400	23400	22526.42	4.97	0	-3662	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5592	-29.29	1.83	12	0.13	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
112	20240904	100219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22500	-900	5	-3.85	448978700	19865	27.39	22900	23000	22300	30400	16400	23400	22601.50	4.97	0	100	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5580	-29.22	1.82	12	0.08	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
113	20240904	090218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	-500	5	-2.14	49870600	2178	3.00	22900	23000	22550	30400	16400	23400	22897.43	4.97	0	79	24600	24000	23450	22850	22300	24300	23150	148	7000	500	16840	50	1	24800000	5679	-29.74	1.85	12	0.01	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.52	N	008730	500	147 억		1233287	N	N	49	N	00	N
114	20240903	160216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23400	250	2	1.08	1714112450	72426	126.45	22900	24050	22900	30050	16250	23150	23669.85	4.98	0	-3296	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5803	-30.39	1.89	12	0.29	-770.00	12349.00	49100	20240223	-52.34	20200	20240805	15.84	49100	-52.34	20240223	20200	15.84	20240805	49100	-52.34	20240223	20200	15.84	20240805	1.54	N	008730	500	147 억		1235176	N	N	49	N	00	N
115	20240903	150217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23450	300	2	1.30	1595461000	67365	117.61	22900	24050	22900	30050	16250	23150	23683.83	4.98	0	-3384	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5816	-30.45	1.90	12	0.27	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
116	20240903	140217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23750	600	2	2.59	1357073100	57291	100.02	22900	24050	22900	30050	16250	23150	23687.38	4.98	0	-846	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5890	-30.84	1.92	12	0.23	-770.00	12349.00	49100	20240223	-51.63	20200	20240805	17.57	49100	-51.63	20240223	20200	17.57	20240805	49100	-51.63	20240223	20200	17.57	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
117	20240903	130217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23950	800	2	3.46	1195706100	50533	88.22	22900	24050	22900	30050	16250	23150	23661.90	4.98	0	1807	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5940	-31.10	1.94	12	0.20	-770.00	12349.00	49100	20240223	-51.22	20200	20240805	18.56	49100	-51.22	20240223	20200	18.56	20240805	49100	-51.22	20240223	20200	18.56	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
118	20240903	120215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24000	850	2	3.67	1049248250	44396	77.51	22900	24050	22900	30050	16250	23150	23633.86	4.98	0	3809	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5952	-31.17	1.94	12	0.18	-770.00	12349.00	49100	20240223	-51.12	20200	20240805	18.81	49100	-51.12	20240223	20200	18.81	20240805	49100	-51.12	20240223	20200	18.81	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
119	20240903	110215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23950	800	2	3.46	901481900	38208	66.71	22900	24050	22900	30050	16250	23150	23594.07	4.98	0	5300	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5940	-31.10	1.94	12	0.15	-770.00	12349.00	49100	20240223	-51.22	20200	20240805	18.56	49100	-51.22	20240223	20200	18.56	20240805	49100	-51.22	20240223	20200	18.56	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
120	20240903	100215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23900	750	2	3.24	596563800	25446	44.43	22900	24000	22900	30050	16250	23150	23444.32	4.98	0	5201	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5927	-31.04	1.94	12	0.10	-770.00	12349.00	49100	20240223	-51.32	20200	20240805	18.32	49100	-51.32	20240223	20200	18.32	20240805	49100	-51.32	20240223	20200	18.32	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
121	20240903	090215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	150	2	0.65	54944400	2387	4.17	22900	23300	22900	30050	16250	23150	23018.13	4.98	0	1438	24216	23682	23166	22632	22116	23425	22375	148	6900	500	16660	50	1	24800000	5778	-30.26	1.89	12	0.01	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	1.54	N	008730	500	147 억		1235176	N	N	60	N	00	N
122	20240902	160214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	-150	5	-0.64	1328340100	57220	166.78	23700	23700	22650	30250	16350	23300	23214.67	5.01	0	-11207	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5741	-30.06	1.87	12	0.23	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.56	N	008730	500	147 억		1243006	N	N	60	N	00	N
123	20240902	150217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	-100	5	-0.43	1170833600	50416	146.95	23700	23700	22650	30250	16350	23300	23223.41	5.01	0	-8443	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5754	-30.13	1.88	12	0.20	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N
124	20240902	140217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23350	50	2	0.21	1066900750	45941	133.91	23700	23700	22650	30250	16350	23300	23223.24	5.01	0	-5741	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5791	-30.32	1.89	12	0.19	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N
125	20240902	130216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23450	150	2	0.64	969582700	41776	121.77	23700	23700	22650	30250	16350	23300	23209.03	5.01	0	-5732	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5816	-30.45	1.90	12	0.17	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N
126	20240902	120216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23250	-50	5	-0.21	816590200	35227	102.68	23700	23700	22650	30250	16350	23300	23180.72	5.01	0	-9038	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5766	-30.19	1.88	12	0.14	-770.00	12349.00	49100	20240223	-52.65	20200	20240805	15.10	49100	-52.65	20240223	20200	15.10	20240805	49100	-52.65	20240223	20200	15.10	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N
127	20240902	110217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23350	50	2	0.21	765044800	33006	96.20	23700	23700	22650	30250	16350	23300	23178.87	5.01	0	-8590	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5791	-30.32	1.89	12	0.13	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N
128	20240902	100214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	-100	5	-0.43	539689750	23350	68.06	23700	23700	22650	30250	16350	23300	23112.85	5.01	0	-7831	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5754	-30.13	1.88	12	0.09	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N
129	20240902	090214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23100	-200	5	-0.86	74751200	3197	9.32	23700	23700	23100	30250	16350	23300	23382.31	5.01	0	-3018	24166	23732	22866	22432	21566	23950	22650	148	6950	500	16770	50	1	24800000	5729	-30.00	1.87	12	0.01	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	1.56	N	008730	500	147 억		1243006	N	N	5	N	00	N