KissMeData/093370/price/prices-20241001.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	20241031	160809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6270	170	2	2.79	1401364910	227243	142.60	6060	6270	5970	7930	4270	6100	6166.59	7.65	0	91892	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6725	-11.22	1.94	12	0.21	-559.00	3239.00	11954	20231204	-47.55	5200	20240805	20.58	11807	-46.90	20240102	5200	20.58	20240805	12240	-48.77	20231204	5200	20.58	20240805	1.59	N	093370	500	536 억		8204453	N	N	17	N	00	N
3	20241031	150820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	110	2	1.80	1050647590	171226	107.45	6060	6240	5970	7930	4270	6100	6136.03	7.65	0	60749	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6661	-11.11	1.92	12	0.16	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
4	20241031	140819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6200	100	2	1.64	911107960	148718	93.32	6060	6240	5970	7930	4270	6100	6126.41	7.65	0	47139	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6650	-11.09	1.91	12	0.14	-559.00	3239.00	11954	20231204	-48.13	5200	20240805	19.23	11807	-47.49	20240102	5200	19.23	20240805	12240	-49.35	20231204	5200	19.23	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
5	20241031	130817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	90	2	1.48	724166530	118583	74.41	6060	6200	5970	7930	4270	6100	6106.83	7.65	0	30091	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6639	-11.07	1.91	12	0.11	-559.00	3239.00	11954	20231204	-48.22	5200	20240805	19.04	11807	-47.57	20240102	5200	19.04	20240805	12240	-49.43	20231204	5200	19.04	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
6	20241031	120819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6170	70	2	1.15	605296920	99330	62.33	6060	6180	5970	7930	4270	6100	6093.80	7.65	0	15741	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6618	-11.04	1.90	12	0.09	-559.00	3239.00	11954	20231204	-48.39	5200	20240805	18.65	11807	-47.74	20240102	5200	18.65	20240805	12240	-49.59	20231204	5200	18.65	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
7	20241031	110818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6140	40	2	0.66	411703520	67894	42.61	6060	6150	5970	7930	4270	6100	6063.92	7.65	0	540	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6585	-10.98	1.90	12	0.06	-559.00	3239.00	11954	20231204	-48.64	5200	20240805	18.08	11807	-48.00	20240102	5200	18.08	20240805	12240	-49.84	20231204	5200	18.08	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
8	20241031	100817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6110	10	2	0.16	266072040	44089	27.67	6060	6140	5970	7930	4270	6100	6034.88	7.65	0	-8682	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6553	-10.93	1.89	12	0.04	-559.00	3239.00	11954	20231204	-48.89	5200	20240805	17.50	11807	-48.25	20240102	5200	17.50	20240805	12240	-50.08	20231204	5200	17.50	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
9	20241031	090815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6000	-100	5	-1.64	94879290	15785	9.91	6060	6100	5980	7930	4270	6100	6010.72	7.65	0	-7441	6246	6172	6116	6042	5986	6145	6015	536	1830	500	4390	10	1	107255330	6435	-10.73	1.85	12	0.01	-559.00	3239.00	11954	20231204	-49.81	5200	20240805	15.38	11807	-49.18	20240102	5200	15.38	20240805	12240	-50.98	20231204	5200	15.38	20240805	1.59	N	093370	500	536 억		8204453	N	N	494	N	00	N
10	20241030	160813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6100	-30	5	-0.49	967219620	158454	112.53	6150	6190	6060	7960	4300	6130	6104.11	7.65	0	-6001	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6543	-10.91	1.88	12	0.15	-559.00	3239.00	11954	20231204	-48.97	5200	20240805	17.31	11807	-48.34	20240102	5200	17.31	20240805	12240	-50.16	20231204	5200	17.31	20240805	1.61	N	093370	500	536 억		8207850	N	N	493	N	00	N
11	20241030	150833	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-10	5	-0.16	892487650	146190	103.82	6150	6190	6060	7960	4300	6130	6104.98	7.65	0	-3746	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6564	-10.95	1.89	12	0.14	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
12	20241030	140816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6130	0	3	0.00	762955050	124920	88.72	6150	6190	6060	7960	4300	6130	6107.55	7.65	0	-2024	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6575	-10.97	1.89	12	0.12	-559.00	3239.00	11954	20231204	-48.72	5200	20240805	17.88	11807	-48.08	20240102	5200	17.88	20240805	12240	-49.92	20231204	5200	17.88	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
13	20241030	130820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6090	-40	5	-0.65	606884650	99424	70.61	6150	6190	6060	7960	4300	6130	6104.01	7.65	0	2974	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6532	-10.89	1.88	12	0.09	-559.00	3239.00	11954	20231204	-49.05	5200	20240805	17.12	11807	-48.42	20240102	5200	17.12	20240805	12240	-50.25	20231204	5200	17.12	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
14	20241030	120831	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6130	0	3	0.00	526855920	86267	61.27	6150	6190	6060	7960	4300	6130	6107.27	7.65	0	2466	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6575	-10.97	1.89	12	0.08	-559.00	3239.00	11954	20231204	-48.72	5200	20240805	17.88	11807	-48.08	20240102	5200	17.88	20240805	12240	-49.92	20231204	5200	17.88	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
15	20241030	110818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-10	5	-0.16	462121000	75670	53.74	6150	6190	6060	7960	4300	6130	6107.06	7.65	0	2107	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6564	-10.95	1.89	12	0.07	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
16	20241030	100815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6080	-50	5	-0.82	373623680	61159	43.43	6150	6190	6060	7960	4300	6130	6109.05	7.65	0	2564	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6521	-10.88	1.88	12	0.06	-559.00	3239.00	11954	20231204	-49.14	5200	20240805	16.92	11807	-48.51	20240102	5200	16.92	20240805	12240	-50.33	20231204	5200	16.92	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
17	20241030	090819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6100	-30	5	-0.49	51099180	8353	5.93	6150	6160	6070	7960	4300	6130	6117.46	7.65	0	-3632	6203	6166	6093	6056	5983	6185	6075	536	1830	500	4410	10	1	107255330	6543	-10.91	1.88	12	0.01	-559.00	3239.00	11954	20231204	-48.97	5200	20240805	17.31	11807	-48.34	20240102	5200	17.31	20240805	12240	-50.16	20231204	5200	17.31	20240805	1.61	N	093370	500	536 억		8207850	N	N	326	N	00	N
18	20241029	160749	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6130	-40	5	-0.65	853982780	140568	57.97	6080	6130	6020	8020	4320	6170	6074.52	7.65	0	1428	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6575	-10.97	1.89	12	0.13	-559.00	3239.00	11954	20231204	-48.72	5200	20240805	17.88	11807	-48.08	20240102	5200	17.88	20240805	12240	-49.92	20231204	5200	17.88	20240805	1.61	N	093370	500	536 억		8204514	N	N	326	N	00	N
19	20241029	150801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-50	5	-0.81	791598480	130384	53.77	6080	6130	6020	8020	4320	6170	6071.29	7.65	0	3283	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6564	-10.95	1.89	12	0.12	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.61	N	093370	500	536 억		8204514	N	N	2636	N	00	N
20	20241029	140713	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6060	-110	5	-1.78	659650030	108728	44.84	6080	6130	6020	8020	4320	6170	6066.97	7.65	0	-4903	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6500	-10.84	1.87	12	0.10	-559.00	3239.00	11954	20231204	-49.31	5200	20240805	16.54	11807	-48.67	20240102	5200	16.54	20240805	12240	-50.49	20231204	5200	16.54	20240805	1.61	N	093370	500	536 억		8204514	N	N	2636	N	00	N
21	20241029	130756	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6070	-100	5	-1.62	562766590	92775	38.26	6080	6130	6020	8020	4320	6170	6065.93	7.65	0	-10408	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6510	-10.86	1.87	12	0.09	-559.00	3239.00	11954	20231204	-49.22	5200	20240805	16.73	11807	-48.59	20240102	5200	16.73	20240805	12240	-50.41	20231204	5200	16.73	20240805	1.61	N	093370	500	536 억		8204514	N	N	2636	N	00	N
22	20241029	120758	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6090	-80	5	-1.30	484016000	79765	32.90	6080	6130	6020	8020	4320	6170	6068.02	7.65	0	-8921	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6532	-10.89	1.88	12	0.07	-559.00	3239.00	11954	20231204	-49.05	5200	20240805	17.12	11807	-48.42	20240102	5200	17.12	20240805	12240	-50.25	20231204	5200	17.12	20240805	1.61	N	093370	500	536 억		8204514	N	N	2636	N	00	N
23	20241029	110812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6070	-100	5	-1.62	435811160	71825	29.62	6080	6130	6020	8020	4320	6170	6067.68	7.65	0	-7328	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6510	-10.86	1.87	12	0.07	-559.00	3239.00	11954	20231204	-49.22	5200	20240805	16.73	11807	-48.59	20240102	5200	16.73	20240805	12240	-50.41	20231204	5200	16.73	20240805	1.61	N	093370	500	536 억		8204514	N	N	2636	N	00	N
24	20241029	100755	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6070	-100	5	-1.62	299036070	49221	20.30	6080	6130	6030	8020	4320	6170	6075.38	7.65	0	-4480	6403	6286	6073	5956	5743	6345	6015	536	1850	500	4440	10	1	107255330	6510	-10.86	1.87	12	0.05	-559.00	3239.00	11954	20231204	-49.22	5200	20240805	16.73	11807	-48.59	20240102	5200	16.73	20240805	12240	-50.41	20231204	5200	16.73	20240805	1.61	N	093370	500	536 억		8204514	N	N	2636	N	00	N
25	20241028	160747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6170	310	2	5.29	1459364640	239087	102.37	5860	6190	5860	7610	4110	5860	6103.94	7.56	0	101019	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6618	-11.04	1.90	12	0.22	-559.00	3239.00	11954	20231204	-48.39	5200	20240805	18.65	11807	-47.74	20240102	5200	18.65	20240805	12240	-49.59	20231204	5200	18.65	20240805	1.59	N	093370	500	536 억		8113727	N	N	2636	N	00	N
26	20241028	150753	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6140	280	2	4.78	1370988980	224734	96.22	5860	6190	5860	7610	4110	5860	6100.62	7.56	0	93325	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6585	-10.98	1.90	12	0.21	-559.00	3239.00	11954	20231204	-48.64	5200	20240805	18.08	11807	-48.00	20240102	5200	18.08	20240805	12240	-49.84	20231204	5200	18.08	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
27	20241028	140754	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6160	300	2	5.12	1234357760	202471	86.69	5860	6190	5860	7610	4110	5860	6096.61	7.56	0	87768	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6607	-11.02	1.90	12	0.19	-559.00	3239.00	11954	20231204	-48.47	5200	20240805	18.46	11807	-47.83	20240102	5200	18.46	20240805	12240	-49.67	20231204	5200	18.46	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
28	20241028	130751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	260	2	4.44	993646700	163338	69.94	5860	6150	5860	7610	4110	5860	6083.54	7.56	0	66328	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6564	-10.95	1.89	12	0.15	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
29	20241028	120751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	260	2	4.44	901776610	148305	63.50	5860	6150	5860	7610	4110	5860	6080.73	7.56	0	60316	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6564	-10.95	1.89	12	0.14	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
30	20241028	110647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6080	220	2	3.75	795939540	130954	56.07	5860	6150	5860	7610	4110	5860	6078.21	7.56	0	48133	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6521	-10.88	1.88	12	0.12	-559.00	3239.00	11954	20231204	-49.14	5200	20240805	16.92	11807	-48.51	20240102	5200	16.92	20240805	12240	-50.33	20231204	5200	16.92	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
31	20241028	100747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	260	2	4.44	670325420	110350	47.25	5860	6150	5860	7610	4110	5860	6074.77	7.56	0	42754	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6564	-10.95	1.89	12	0.10	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
32	20241028	090747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6030	170	2	2.90	97203410	16307	6.98	5860	6050	5860	7610	4110	5860	5961.59	7.56	0	7897	6173	6016	5913	5756	5653	5965	5705	536	1750	500	4210	10	1	107255330	6467	-10.79	1.86	12	0.02	-559.00	3239.00	11954	20231204	-49.56	5200	20240805	15.96	11807	-48.93	20240102	5200	15.96	20240805	12240	-50.74	20231204	5200	15.96	20240805	1.59	N	093370	500	536 억		8113727	N	N	379	N	00	N
33	20241025	160746	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5860	-110	5	-1.84	1353916020	230216	88.89	6020	6070	5810	7760	4180	5970	5881.15	7.58	0	-3706	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6285	-10.48	1.81	12	0.21	-559.00	3239.00	11954	20231204	-50.98	5200	20240805	12.69	11807	-50.37	20240102	5200	12.69	20240805	12240	-52.12	20231204	5200	12.69	20240805	1.62	N	093370	500	536 억		8124714	N	N	379	N	00	N
34	20241025	150751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5880	-90	5	-1.51	1268473940	215650	83.27	6020	6070	5810	7760	4180	5970	5882.10	7.58	0	-6989	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6307	-10.52	1.82	12	0.20	-559.00	3239.00	11954	20231204	-50.81	5200	20240805	13.08	11807	-50.20	20240102	5200	13.08	20240805	12240	-51.96	20231204	5200	13.08	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
35	20241025	140749	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5850	-120	5	-2.01	1099878260	186768	72.11	6020	6070	5810	7760	4180	5970	5889.01	7.58	0	-12183	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6274	-10.47	1.81	12	0.17	-559.00	3239.00	11954	20231204	-51.06	5200	20240805	12.50	11807	-50.45	20240102	5200	12.50	20240805	12240	-52.21	20231204	5200	12.50	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
36	20241025	130751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5840	-130	5	-2.18	984977630	167138	64.53	6020	6070	5810	7760	4180	5970	5893.20	7.58	0	-10852	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6264	-10.45	1.80	12	0.16	-559.00	3239.00	11954	20231204	-51.15	5200	20240805	12.31	11807	-50.54	20240102	5200	12.31	20240805	12240	-52.29	20231204	5200	12.31	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
37	20241025	120754	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5870	-100	5	-1.68	890022970	150909	58.27	6020	6070	5810	7760	4180	5970	5897.75	7.58	0	-11357	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6296	-10.50	1.81	12	0.14	-559.00	3239.00	11954	20231204	-50.90	5200	20240805	12.88	11807	-50.28	20240102	5200	12.88	20240805	12240	-52.04	20231204	5200	12.88	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
38	20241025	110747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5870	-100	5	-1.68	706127870	119386	46.10	6020	6070	5810	7760	4180	5970	5914.66	7.58	0	-13110	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6296	-10.50	1.81	12	0.11	-559.00	3239.00	11954	20231204	-50.90	5200	20240805	12.88	11807	-50.28	20240102	5200	12.88	20240805	12240	-52.04	20231204	5200	12.88	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
39	20241025	100750	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5890	-80	5	-1.34	439699690	73845	28.51	6020	6070	5880	7760	4180	5970	5954.36	7.58	0	-4723	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6317	-10.54	1.82	12	0.07	-559.00	3239.00	11954	20231204	-50.73	5200	20240805	13.27	11807	-50.11	20240102	5200	13.27	20240805	12240	-51.88	20231204	5200	13.27	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
40	20241025	090751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6000	30	2	0.50	89382060	14832	5.73	6020	6070	5980	7760	4180	5970	6026.30	7.58	0	-1444	6210	6090	6030	5910	5850	6060	5880	536	1790	500	4290	10	1	107255330	6435	-10.73	1.85	12	0.01	-559.00	3239.00	11954	20231204	-49.81	5200	20240805	15.38	11807	-49.18	20240102	5200	15.38	20240805	12240	-50.98	20231204	5200	15.38	20240805	1.62	N	093370	500	536 억		8124714	N	N	1459	N	00	N
41	20241024	160736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5970	-90	5	-1.49	1535493630	254696	102.69	6060	6150	5970	7870	4250	6060	6027.97	7.54	0	34338	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6403	-10.68	1.84	12	0.24	-559.00	3239.00	11954	20231204	-50.06	5200	20240805	14.81	11807	-49.44	20240102	5200	14.81	20240805	12240	-51.23	20231204	5200	14.81	20240805	1.59	N	093370	500	536 억		8090031	N	N	1459	N	00	N
42	20241024	150742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6010	-50	5	-0.83	1418828900	235186	94.82	6060	6150	5980	7870	4250	6060	6031.93	7.54	0	30380	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6446	-10.75	1.86	12	0.22	-559.00	3239.00	11954	20231204	-49.72	5200	20240805	15.58	11807	-49.10	20240102	5200	15.58	20240805	12240	-50.90	20231204	5200	15.58	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
43	20241024	140729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6020	-40	5	-0.66	1276046350	211374	85.22	6060	6150	5980	7870	4250	6060	6036.09	7.54	0	28704	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6457	-10.77	1.86	12	0.20	-559.00	3239.00	11954	20231204	-49.64	5200	20240805	15.77	11807	-49.01	20240102	5200	15.77	20240805	12240	-50.82	20231204	5200	15.77	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
44	20241024	130741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6040	-20	5	-0.33	1192005710	197400	79.59	6060	6150	5980	7870	4250	6060	6037.71	7.54	0	25246	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6478	-10.81	1.86	12	0.18	-559.00	3239.00	11954	20231204	-49.47	5200	20240805	16.15	11807	-48.84	20240102	5200	16.15	20240805	12240	-50.65	20231204	5200	16.15	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
45	20241024	120739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6050	-10	5	-0.17	1077667960	178432	71.94	6060	6150	5980	7870	4250	6060	6038.80	7.54	0	22627	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6489	-10.82	1.87	12	0.17	-559.00	3239.00	11954	20231204	-49.39	5200	20240805	16.35	11807	-48.76	20240102	5200	16.35	20240805	12240	-50.57	20231204	5200	16.35	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
46	20241024	110742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6040	-20	5	-0.33	873892320	144610	58.30	6060	6150	5980	7870	4250	6060	6042.21	7.54	0	9795	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6478	-10.81	1.86	12	0.13	-559.00	3239.00	11954	20231204	-49.47	5200	20240805	16.15	11807	-48.84	20240102	5200	16.15	20240805	12240	-50.65	20231204	5200	16.15	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
47	20241024	100739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6000	-60	5	-0.99	693564090	114580	46.20	6060	6150	5990	7870	4250	6060	6052.63	7.54	0	9141	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6435	-10.73	1.85	12	0.11	-559.00	3239.00	11954	20231204	-49.81	5200	20240805	15.38	11807	-49.18	20240102	5200	15.38	20240805	12240	-50.98	20231204	5200	15.38	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
48	20241024	090807	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6070	10	2	0.17	165839680	27392	11.04	6060	6110	6010	7870	4250	6060	6052.27	7.54	0	5829	6220	6140	6000	5920	5780	6180	5960	536	1810	500	4360	10	1	107255330	6510	-10.86	1.87	12	0.03	-559.00	3239.00	11954	20231204	-49.22	5200	20240805	16.73	11807	-48.59	20240102	5200	16.73	20240805	12240	-50.41	20231204	5200	16.73	20240805	1.59	N	093370	500	536 억		8090031	N	N	829	N	00	N
49	20241023	160741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6060	120	2	2.02	1451013350	242999	70.22	5930	6080	5860	7720	4160	5940	5971.23	7.50	0	38708	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6500	-10.84	1.87	12	0.23	-559.00	3239.00	11954	20231204	-49.31	5200	20240805	16.54	11807	-48.67	20240102	5200	16.54	20240805	12240	-50.49	20231204	5200	16.54	20240805	1.62	N	093370	500	536 억		8047315	N	N	829	N	00	N
50	20241023	150755	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6030	90	2	1.52	1313531100	220247	63.64	5930	6080	5860	7720	4160	5940	5963.90	7.50	0	34256	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6467	-10.79	1.86	12	0.21	-559.00	3239.00	11954	20231204	-49.56	5200	20240805	15.96	11807	-48.93	20240102	5200	15.96	20240805	12240	-50.74	20231204	5200	15.96	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
51	20241023	140800	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6020	80	2	1.35	1102607090	185399	53.57	5930	6070	5860	7720	4160	5940	5947.21	7.50	0	26495	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6457	-10.77	1.86	12	0.17	-559.00	3239.00	11954	20231204	-49.64	5200	20240805	15.77	11807	-49.01	20240102	5200	15.77	20240805	12240	-50.82	20231204	5200	15.77	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
52	20241023	130746	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5960	20	2	0.34	896466970	151179	43.69	5930	6000	5860	7720	4160	5940	5929.84	7.50	0	20395	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6392	-10.66	1.84	12	0.14	-559.00	3239.00	11954	20231204	-50.14	5200	20240805	14.62	11807	-49.52	20240102	5200	14.62	20240805	12240	-51.31	20231204	5200	14.62	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
53	20241023	120742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5960	20	2	0.34	750316380	126664	36.60	5930	6000	5860	7720	4160	5940	5923.68	7.50	0	15657	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6392	-10.66	1.84	12	0.12	-559.00	3239.00	11954	20231204	-50.14	5200	20240805	14.62	11807	-49.52	20240102	5200	14.62	20240805	12240	-51.31	20231204	5200	14.62	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
54	20241023	110739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5920	-20	5	-0.34	556798580	94055	27.18	5930	6000	5860	7720	4160	5940	5919.93	7.50	0	-1026	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6350	-10.59	1.83	12	0.09	-559.00	3239.00	11954	20231204	-50.48	5200	20240805	13.85	11807	-49.86	20240102	5200	13.85	20240805	12240	-51.63	20231204	5200	13.85	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
55	20241023	100742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5950	10	2	0.17	389296550	65645	18.97	5930	6000	5870	7720	4160	5940	5930.33	7.50	0	-4079	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6382	-10.64	1.84	12	0.06	-559.00	3239.00	11954	20231204	-50.23	5200	20240805	14.42	11807	-49.61	20240102	5200	14.42	20240805	12240	-51.39	20231204	5200	14.42	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
56	20241023	090743	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5960	20	2	0.34	64748460	10865	3.14	5930	6000	5920	7720	4160	5940	5959.36	7.50	0	-755	6286	6112	6026	5852	5766	6070	5810	536	1780	500	4270	10	1	107255330	6392	-10.66	1.84	12	0.01	-559.00	3239.00	11954	20231204	-50.14	5200	20240805	14.62	11807	-49.52	20240102	5200	14.62	20240805	12240	-51.31	20231204	5200	14.62	20240805	1.62	N	093370	500	536 억		8047315	N	N	1503	N	00	N
57	20241022	160733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5940	-250	5	-4.04	2072547160	345009	196.91	6150	6200	5940	8040	4340	6190	6007.33	7.53	0	-27527	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6371	-10.63	1.83	12	0.32	-559.00	3239.00	11954	20231204	-50.31	5200	20240805	14.23	11807	-49.69	20240102	5200	14.23	20240805	12240	-51.47	20231204	5200	14.23	20240805	1.60	N	093370	500	536 억		8077081	N	N	1503	N	00	N
58	20241022	150743	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5960	-230	5	-3.72	1934832990	321846	183.69	6150	6200	5940	8040	4340	6190	6011.67	7.53	0	-16945	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6392	-10.66	1.84	12	0.30	-559.00	3239.00	11954	20231204	-50.14	5200	20240805	14.62	11807	-49.52	20240102	5200	14.62	20240805	12240	-51.31	20231204	5200	14.62	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
59	20241022	140742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5980	-210	5	-3.39	1696232180	281844	160.86	6150	6200	5960	8040	4340	6190	6018.34	7.53	0	-705	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6414	-10.70	1.85	12	0.26	-559.00	3239.00	11954	20231204	-49.97	5200	20240805	15.00	11807	-49.35	20240102	5200	15.00	20240805	12240	-51.14	20231204	5200	15.00	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
60	20241022	130743	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6000	-190	5	-3.07	1537313860	255284	145.70	6150	6200	5960	8040	4340	6190	6021.97	7.53	0	-1477	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6435	-10.73	1.85	12	0.24	-559.00	3239.00	11954	20231204	-49.81	5200	20240805	15.38	11807	-49.18	20240102	5200	15.38	20240805	12240	-50.98	20231204	5200	15.38	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
61	20241022	120741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5990	-200	5	-3.23	1388957900	230494	131.55	6150	6200	5960	8040	4340	6190	6026.00	7.53	0	1853	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6425	-10.72	1.85	12	0.21	-559.00	3239.00	11954	20231204	-49.89	5200	20240805	15.19	11807	-49.27	20240102	5200	15.19	20240805	12240	-51.06	20231204	5200	15.19	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
62	20241022	110737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6000	-190	5	-3.07	1238703030	205414	117.24	6150	6200	5960	8040	4340	6190	6030.28	7.53	0	7015	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6435	-10.73	1.85	12	0.19	-559.00	3239.00	11954	20231204	-49.81	5200	20240805	15.38	11807	-49.18	20240102	5200	15.38	20240805	12240	-50.98	20231204	5200	15.38	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
63	20241022	100739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6020	-170	5	-2.75	734983090	121271	69.22	6150	6200	6010	8040	4340	6190	6060.67	7.53	0	-20166	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6457	-10.77	1.86	12	0.11	-559.00	3239.00	11954	20231204	-49.64	5200	20240805	15.77	11807	-49.01	20240102	5200	15.77	20240805	12240	-50.82	20231204	5200	15.77	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
64	20241022	090738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6060	-130	5	-2.10	129637890	21177	12.09	6150	6200	6060	8040	4340	6190	6121.64	7.53	0	-7352	6376	6282	6206	6112	6036	6330	6160	536	1850	500	4450	10	1	107255330	6500	-10.84	1.87	12	0.02	-559.00	3239.00	11954	20231204	-49.31	5200	20240805	16.54	11807	-48.67	20240102	5200	16.54	20240805	12240	-50.49	20231204	5200	16.54	20240805	1.60	N	093370	500	536 억		8077081	N	N	1837	N	00	N
65	20241021	160732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	30	2	0.49	1072674790	172168	72.59	6180	6300	6130	8000	4320	6160	6230.76	7.50	0	33400	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6639	-11.07	1.91	12	0.16	-559.00	3239.00	11954	20231204	-48.22	5200	20240805	19.04	11807	-47.57	20240102	5200	19.04	20240805	12240	-49.43	20231204	5200	19.04	20240805	1.62	N	093370	500	536 억		8039588	N	N	1837	N	00	N
66	20241021	150737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	50	2	0.81	1006895810	161566	68.12	6180	6300	6130	8000	4320	6160	6232.10	7.50	0	36952	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6661	-11.11	1.92	12	0.15	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
67	20241021	140739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6210	50	2	0.81	878021670	140850	59.39	6180	6300	6130	8000	4320	6160	6233.74	7.50	0	38637	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6661	-11.11	1.92	12	0.13	-559.00	3239.00	11954	20231204	-48.05	5200	20240805	19.42	11807	-47.40	20240102	5200	19.42	20240805	12240	-49.26	20231204	5200	19.42	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
68	20241021	130735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6260	100	2	1.62	810977430	130096	54.85	6180	6300	6130	8000	4320	6160	6233.68	7.50	0	36656	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6714	-11.20	1.93	12	0.12	-559.00	3239.00	11954	20231204	-47.63	5200	20240805	20.38	11807	-46.98	20240102	5200	20.38	20240805	12240	-48.86	20231204	5200	20.38	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
69	20241021	120736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	80	2	1.30	768467230	123303	51.99	6180	6300	6130	8000	4320	6160	6232.35	7.50	0	38438	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6693	-11.16	1.93	12	0.11	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
70	20241021	110733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	80	2	1.30	575729770	92411	38.96	6180	6300	6130	8000	4320	6160	6230.10	7.50	0	21036	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6693	-11.16	1.93	12	0.09	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
71	20241021	100735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6220	60	2	0.97	377900020	60766	25.62	6180	6280	6130	8000	4320	6160	6218.94	7.50	0	21004	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6671	-11.13	1.92	12	0.06	-559.00	3239.00	11954	20231204	-47.97	5200	20240805	19.62	11807	-47.32	20240102	5200	19.62	20240805	12240	-49.18	20231204	5200	19.62	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
72	20241021	090733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6130	-30	5	-0.49	49074660	7946	3.35	6180	6220	6130	8000	4320	6160	6176.02	7.50	0	1161	6420	6290	6190	6060	5960	6240	6010	536	1840	500	4430	10	1	107255330	6575	-10.97	1.89	12	0.01	-559.00	3239.00	11954	20231204	-48.72	5200	20240805	17.88	11807	-48.08	20240102	5200	17.88	20240805	12240	-49.92	20231204	5200	17.88	20240805	1.62	N	093370	500	536 억		8039588	N	N	1106	N	00	N
73	20241018	160733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6160	-90	5	-1.44	1457511080	236723	170.30	6250	6320	6090	8120	4380	6250	6157.02	7.56	0	-60809	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6607	-11.02	1.90	12	0.22	-559.00	3239.00	11954	20231204	-48.47	5200	20240805	18.46	11807	-47.83	20240102	5200	18.46	20240805	12240	-49.67	20231204	5200	18.46	20240805	1.61	N	093370	500	536 억		8103890	N	N	1106	N	00	N
74	20241018	150752	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6140	-110	5	-1.76	1371841170	222824	160.30	6250	6320	6090	8120	4380	6250	6156.61	7.56	0	-57216	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6585	-10.98	1.90	12	0.21	-559.00	3239.00	11954	20231204	-48.64	5200	20240805	18.08	11807	-48.00	20240102	5200	18.08	20240805	12240	-49.84	20231204	5200	18.08	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
75	20241018	140752	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6110	-140	5	-2.24	1281251960	208063	149.68	6250	6320	6090	8120	4380	6250	6158.00	7.56	0	-60468	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6553	-10.93	1.89	12	0.19	-559.00	3239.00	11954	20231204	-48.89	5200	20240805	17.50	11807	-48.25	20240102	5200	17.50	20240805	12240	-50.08	20231204	5200	17.50	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
76	20241018	130739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6100	-150	5	-2.40	1091846340	177019	127.35	6250	6320	6100	8120	4380	6250	6167.96	7.56	0	-57252	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6543	-10.91	1.88	12	0.17	-559.00	3239.00	11954	20231204	-48.97	5200	20240805	17.31	11807	-48.34	20240102	5200	17.31	20240805	12240	-50.16	20231204	5200	17.31	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
77	20241018	120750	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-130	5	-2.08	855485090	138384	99.55	6250	6320	6110	8120	4380	6250	6181.96	7.56	0	-32179	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6564	-10.95	1.89	12	0.13	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
78	20241018	110742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	-130	5	-2.08	709214520	114501	82.37	6250	6320	6120	8120	4380	6250	6193.96	7.56	0	-27226	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6564	-10.95	1.89	12	0.11	-559.00	3239.00	11954	20231204	-48.80	5200	20240805	17.69	11807	-48.17	20240102	5200	17.69	20240805	12240	-50.00	20231204	5200	17.69	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
79	20241018	100734	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	-60	5	-0.96	330892960	53076	38.18	6250	6320	6180	8120	4380	6250	6234.32	7.56	0	-8800	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6639	-11.07	1.91	12	0.05	-559.00	3239.00	11954	20231204	-48.22	5200	20240805	19.04	11807	-47.57	20240102	5200	19.04	20240805	12240	-49.43	20231204	5200	19.04	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
80	20241018	090737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6300	50	2	0.80	95262900	15142	10.89	6250	6320	6250	8120	4380	6250	6291.31	7.56	0	-4816	6356	6302	6256	6202	6156	6330	6230	536	1870	500	4500	10	1	107255330	6757	-11.27	1.95	12	0.01	-559.00	3239.00	11954	20231204	-47.30	5200	20240805	21.15	11807	-46.64	20240102	5200	21.15	20240805	12240	-48.53	20231204	5200	21.15	20240805	1.61	N	093370	500	536 억		8103890	N	N	93	N	00	N
81	20241017	160735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6250	30	2	0.48	828487830	132531	56.55	6220	6310	6210	8080	4360	6220	6251.29	7.56	0	7216	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6703	-11.18	1.93	12	0.12	-559.00	3239.00	11954	20231204	-47.72	5200	20240805	20.19	11807	-47.07	20240102	5200	20.19	20240805	12240	-48.94	20231204	5200	20.19	20240805	1.64	N	093370	500	536 억		8104307	N	N	93	N	00	N
82	20241017	150738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	20	2	0.32	755326230	120814	51.55	6220	6310	6210	8080	4360	6220	6251.98	7.56	0	11012	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6693	-11.16	1.93	12	0.11	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
83	20241017	140739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	20	2	0.32	558965570	89290	38.10	6220	6310	6220	8080	4360	6220	6260.11	7.56	0	9864	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6693	-11.16	1.93	12	0.08	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
84	20241017	130736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	20	2	0.32	481464920	76876	32.80	6220	6310	6220	8080	4360	6220	6262.88	7.56	0	9888	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6693	-11.16	1.93	12	0.07	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
85	20241017	120739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	70	2	1.13	410515160	65574	27.98	6220	6300	6220	8080	4360	6220	6260.33	7.56	0	7737	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6746	-11.25	1.94	12	0.06	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
86	20241017	110739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6270	50	2	0.80	322416910	51549	21.99	6220	6300	6220	8080	4360	6220	6254.57	7.56	0	6821	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6725	-11.22	1.94	12	0.05	-559.00	3239.00	11954	20231204	-47.55	5200	20240805	20.58	11807	-46.90	20240102	5200	20.58	20240805	12240	-48.77	20231204	5200	20.58	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
87	20241017	100737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6260	40	2	0.64	205924950	32903	14.04	6220	6300	6220	8080	4360	6220	6258.55	7.56	0	4035	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6714	-11.20	1.93	12	0.03	-559.00	3239.00	11954	20231204	-47.63	5200	20240805	20.38	11807	-46.98	20240102	5200	20.38	20240805	12240	-48.86	20231204	5200	20.38	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
88	20241017	090732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	70	2	1.13	21665240	3469	1.48	6220	6290	6220	8080	4360	6220	6245.38	7.56	0	1477	6446	6332	6246	6132	6046	6290	6090	536	1860	500	4470	10	1	107255330	6746	-11.25	1.94	12	0.00	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.64	N	093370	500	536 억		8104307	N	N	14302	N	00	N
89	20241016	160729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6220	-70	5	-1.11	1457645120	233134	70.10	6280	6360	6160	8170	4410	6290	6252.41	7.56	0	-14222	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6671	-11.13	1.92	12	0.22	-559.00	3239.00	11954	20231204	-47.97	5200	20240805	19.62	11807	-47.32	20240102	5200	19.62	20240805	12240	-49.18	20231204	5200	19.62	20240805	1.65	N	093370	500	536 억		8110036	N	N	14302	N	00	N
90	20241016	150732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	-50	5	-0.79	1361448430	217679	65.46	6280	6360	6160	8170	4410	6290	6254.38	7.56	0	-9978	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6693	-11.16	1.93	12	0.20	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
91	20241016	140733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6280	-10	5	-0.16	1146665260	183376	55.14	6280	6360	6160	8170	4410	6290	6253.08	7.56	0	-12986	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6736	-11.23	1.94	12	0.17	-559.00	3239.00	11954	20231204	-47.47	5200	20240805	20.77	11807	-46.81	20240102	5200	20.77	20240805	12240	-48.69	20231204	5200	20.77	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
92	20241016	130730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6260	-30	5	-0.48	881404020	141283	42.48	6280	6330	6160	8170	4410	6290	6238.56	7.56	0	-9168	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6714	-11.20	1.93	12	0.13	-559.00	3239.00	11954	20231204	-47.63	5200	20240805	20.38	11807	-46.98	20240102	5200	20.38	20240805	12240	-48.86	20231204	5200	20.38	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
93	20241016	120731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	-50	5	-0.79	780824590	125143	37.63	6280	6330	6160	8170	4410	6290	6239.45	7.56	0	-11823	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6693	-11.16	1.93	12	0.12	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
94	20241016	110729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6240	-50	5	-0.79	662115830	106086	31.90	6280	6330	6160	8170	4410	6290	6241.30	7.56	0	-14597	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6693	-11.16	1.93	12	0.10	-559.00	3239.00	11954	20231204	-47.80	5200	20240805	20.00	11807	-47.15	20240102	5200	20.00	20240805	12240	-49.02	20231204	5200	20.00	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
95	20241016	100730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6280	-10	5	-0.16	484902610	77818	23.40	6280	6330	6160	8170	4410	6290	6231.22	7.56	0	-16847	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6736	-11.23	1.94	12	0.07	-559.00	3239.00	11954	20231204	-47.47	5200	20240805	20.77	11807	-46.81	20240102	5200	20.77	20240805	12240	-48.69	20231204	5200	20.77	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
96	20241016	090731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	-100	5	-1.59	177698390	28641	8.61	6280	6280	6160	8170	4410	6290	6204.25	7.56	0	-15124	6596	6442	6346	6192	6096	6395	6145	536	1880	500	4520	10	1	107255330	6639	-11.07	1.91	12	0.03	-559.00	3239.00	11954	20231204	-48.22	5200	20240805	19.04	11807	-47.57	20240102	5200	19.04	20240805	12240	-49.43	20231204	5200	19.04	20240805	1.65	N	093370	500	536 억		8110036	N	N	12822	N	00	N
97	20241015	160726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	-110	5	-1.72	2092275430	331208	136.39	6440	6500	6250	8320	4480	6400	6317.13	7.61	0	-47057	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6746	-11.25	1.94	12	0.31	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.65	N	093370	500	536 억		8162338	N	N	12822	N	00	N
98	20241015	150733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6300	-100	5	-1.56	1899031920	300494	123.74	6440	6500	6250	8320	4480	6400	6319.70	7.61	0	-54572	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6757	-11.27	1.95	12	0.28	-559.00	3239.00	11954	20231204	-47.30	5200	20240805	21.15	11807	-46.64	20240102	5200	21.15	20240805	12240	-48.53	20231204	5200	21.15	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
99	20241015	140731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6280	-120	5	-1.88	1745691880	276084	113.69	6440	6500	6250	8320	4480	6400	6323.05	7.61	0	-48431	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6736	-11.23	1.94	12	0.26	-559.00	3239.00	11954	20231204	-47.47	5200	20240805	20.77	11807	-46.81	20240102	5200	20.77	20240805	12240	-48.69	20231204	5200	20.77	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
100	20241015	130729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	-110	5	-1.72	1509757880	238543	98.23	6440	6500	6250	8320	4480	6400	6329.08	7.61	0	-34980	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6746	-11.25	1.94	12	0.22	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
101	20241015	120730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	-110	5	-1.72	1316367170	207712	85.54	6440	6500	6250	8320	4480	6400	6337.46	7.61	0	-21095	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6746	-11.25	1.94	12	0.19	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
102	20241015	110738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6290	-110	5	-1.72	901957040	141620	58.32	6440	6500	6260	8320	4480	6400	6368.85	7.61	0	-27730	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6746	-11.25	1.94	12	0.13	-559.00	3239.00	11954	20231204	-47.38	5200	20240805	20.96	11807	-46.73	20240102	5200	20.96	20240805	12240	-48.61	20231204	5200	20.96	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
103	20241015	100731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6300	-100	5	-1.56	669152610	104675	43.11	6440	6500	6260	8320	4480	6400	6392.67	7.61	0	-22943	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6757	-11.27	1.95	12	0.10	-559.00	3239.00	11954	20231204	-47.30	5200	20240805	21.15	11807	-46.64	20240102	5200	21.15	20240805	12240	-48.53	20231204	5200	21.15	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
104	20241015	090729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	80	2	1.25	128033210	19807	8.16	6440	6500	6440	8320	4480	6400	6464.04	7.61	0	2347	6553	6476	6383	6306	6213	6430	6260	536	1920	500	4600	10	1	107255330	6950	-11.59	2.00	12	0.02	-559.00	3239.00	11954	20231204	-45.79	5200	20240805	24.62	11807	-45.12	20240102	5200	24.62	20240805	12240	-47.06	20231204	5200	24.62	20240805	1.65	N	093370	500	536 억		8162338	N	N	6283	N	00	N
105	20241014	160712	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	-30	5	-0.47	1533774340	241312	62.01	6430	6460	6290	8350	4510	6430	6355.81	7.63	0	-25025	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6864	-11.45	1.98	12	0.22	-559.00	3239.00	11954	20231204	-46.46	5200	20240805	23.08	11807	-45.79	20240102	5200	23.08	20240805	12240	-47.71	20231204	5200	23.08	20240805	1.66	N	093370	500	536 억		8186560	N	N	6283	N	00	N
106	20241014	150721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-50	5	-0.78	1444444240	227325	58.41	6430	6460	6290	8350	4510	6430	6354.06	7.63	0	-26105	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6843	-11.41	1.97	12	0.21	-559.00	3239.00	11954	20231204	-46.63	5200	20240805	22.69	11807	-45.96	20240102	5200	22.69	20240805	12240	-47.88	20231204	5200	22.69	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
107	20241014	140721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6410	-20	5	-0.31	1199583820	189009	48.57	6430	6460	6290	8350	4510	6430	6346.66	7.63	0	-25081	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6875	-11.47	1.98	12	0.18	-559.00	3239.00	11954	20231204	-46.38	5200	20240805	23.27	11807	-45.71	20240102	5200	23.27	20240805	12240	-47.63	20231204	5200	23.27	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
108	20241014	130720	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	-90	5	-1.40	1049368960	165439	42.51	6430	6460	6290	8350	4510	6430	6342.88	7.63	0	-27003	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6800	-11.34	1.96	12	0.15	-559.00	3239.00	11954	20231204	-46.96	5200	20240805	21.92	11807	-46.30	20240102	5200	21.92	20240805	12240	-48.20	20231204	5200	21.92	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
109	20241014	120713	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	-90	5	-1.40	951520450	150048	38.56	6430	6460	6290	8350	4510	6430	6341.38	7.63	0	-27206	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6800	-11.34	1.96	12	0.14	-559.00	3239.00	11954	20231204	-46.96	5200	20240805	21.92	11807	-46.30	20240102	5200	21.92	20240805	12240	-48.20	20231204	5200	21.92	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
110	20241014	110713	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6320	-110	5	-1.71	855751570	134897	34.66	6430	6460	6290	8350	4510	6430	6343.67	7.63	0	-26678	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6779	-11.31	1.95	12	0.13	-559.00	3239.00	11954	20231204	-47.13	5200	20240805	21.54	11807	-46.47	20240102	5200	21.54	20240805	12240	-48.37	20231204	5200	21.54	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
111	20241014	100713	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	-90	5	-1.40	639290960	100633	25.86	6430	6460	6290	8350	4510	6430	6352.62	7.63	0	-21313	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6800	-11.34	1.96	12	0.09	-559.00	3239.00	11954	20231204	-46.96	5200	20240805	21.92	11807	-46.30	20240102	5200	21.92	20240805	12240	-48.20	20231204	5200	21.92	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
112	20241014	090717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-50	5	-0.78	82829310	12925	3.32	6430	6460	6370	8350	4510	6430	6408.28	7.63	0	-5833	6930	6680	6550	6300	6170	6615	6235	536	1920	500	4620	10	1	107255330	6843	-11.41	1.97	12	0.01	-559.00	3239.00	11954	20231204	-46.63	5200	20240805	22.69	11807	-45.96	20240102	5200	22.69	20240805	12240	-47.88	20231204	5200	22.69	20240805	1.66	N	093370	500	536 억		8186560	N	N	2878	N	00	N
113	20241011	160702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	-140	5	-2.13	2546713040	386962	70.12	6610	6800	6420	8540	4600	6570	6581.56	7.69	0	-60423	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	6897	-11.50	1.99	12	0.36	-559.00	3239.00	11954	20231204	-46.21	5200	20240805	23.65	11807	-45.54	20240102	5200	23.65	20240805	12240	-47.47	20231204	5200	23.65	20240805	1.66	N	093370	500	536 억		8248782	N	N	2878	N	00	N
114	20241011	150713	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6460	-110	5	-1.67	2383510780	361618	65.53	6610	6800	6420	8540	4600	6570	6591.24	7.69	0	-56434	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	6929	-11.56	1.99	12	0.34	-559.00	3239.00	11954	20231204	-45.96	5200	20240805	24.23	11807	-45.29	20240102	5200	24.23	20240805	12240	-47.22	20231204	5200	24.23	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
115	20241011	140714	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	-90	5	-1.37	1979611930	298951	54.17	6610	6800	6480	8540	4600	6570	6621.86	7.69	0	-61837	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	6950	-11.59	2.00	12	0.28	-559.00	3239.00	11954	20231204	-45.79	5200	20240805	24.62	11807	-45.12	20240102	5200	24.62	20240805	12240	-47.06	20231204	5200	24.62	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
116	20241011	130715	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6590	20	2	0.30	1594578520	240002	43.49	6610	6800	6540	8540	4600	6570	6644.02	7.69	0	-40432	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	7068	-11.79	2.03	12	0.22	-559.00	3239.00	11954	20231204	-44.87	5200	20240805	26.73	11807	-44.19	20240102	5200	26.73	20240805	12240	-46.16	20231204	5200	26.73	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
117	20241011	120711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6570	0	3	0.00	1386551970	208509	37.78	6610	6800	6540	8540	4600	6570	6649.84	7.69	0	-41607	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	7047	-11.75	2.03	12	0.19	-559.00	3239.00	11954	20231204	-45.04	5200	20240805	26.35	11807	-44.36	20240102	5200	26.35	20240805	12240	-46.32	20231204	5200	26.35	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
118	20241011	110709	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6580	10	2	0.15	1252538910	188083	34.08	6610	6800	6560	8540	4600	6570	6659.50	7.69	0	-36984	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	7057	-11.77	2.03	12	0.18	-559.00	3239.00	11954	20231204	-44.96	5200	20240805	26.54	11807	-44.27	20240102	5200	26.54	20240805	12240	-46.24	20231204	5200	26.54	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
119	20241011	100718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	50	2	0.76	863615020	129088	23.39	6610	6800	6600	8540	4600	6570	6690.13	7.69	0	-5828	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	7100	-11.84	2.04	12	0.12	-559.00	3239.00	11954	20231204	-44.62	5200	20240805	27.31	11807	-43.93	20240102	5200	27.31	20240805	12240	-45.92	20231204	5200	27.31	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
120	20241011	090715	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6760	190	2	2.89	165729290	24708	4.48	6610	6760	6610	8540	4600	6570	6707.52	7.69	0	4830	6936	6752	6636	6452	6336	6695	6395	536	1970	500	4730	10	1	107255330	7250	-12.09	2.09	12	0.02	-559.00	3239.00	11954	20231204	-43.45	5200	20240805	30.00	11807	-42.75	20240102	5200	30.00	20240805	12240	-44.77	20231204	5200	30.00	20240805	1.66	N	093370	500	536 억		8248782	N	N	3022	N	00	N
121	20241010	160728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6570	-30	5	-0.45	3669017260	550638	215.64	6680	6820	6520	8580	4620	6600	6663.33	7.66	0	76184	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7047	-11.75	2.03	12	0.51	-559.00	3239.00	11954	20231204	-45.04	5200	20240805	26.35	11807	-44.36	20240102	5200	26.35	20240805	12240	-46.32	20231204	5200	26.35	20240805	1.66	N	093370	500	536 억		8216365	N	N	2929	N	00	N
122	20241010	150741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	20	2	0.30	2893691490	432702	169.46	6680	6820	6520	8580	4620	6600	6687.49	7.66	0	37003	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7100	-11.84	2.04	12	0.40	-559.00	3239.00	11954	20231204	-44.62	5200	20240805	27.31	11807	-43.93	20240102	5200	27.31	20240805	12240	-45.92	20231204	5200	27.31	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
123	20241010	140735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6710	110	2	1.67	2422308460	361845	141.71	6680	6820	6520	8580	4620	6600	6694.33	7.66	0	43272	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7197	-12.00	2.07	12	0.34	-559.00	3239.00	11954	20231204	-43.87	5200	20240805	29.04	11807	-43.17	20240102	5200	29.04	20240805	12240	-45.18	20231204	5200	29.04	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
124	20241010	130733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6690	90	2	1.36	2228252470	332938	130.39	6680	6820	6520	8580	4620	6600	6692.69	7.66	0	39372	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7175	-11.97	2.07	12	0.31	-559.00	3239.00	11954	20231204	-44.04	5200	20240805	28.65	11807	-43.34	20240102	5200	28.65	20240805	12240	-45.34	20231204	5200	28.65	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
125	20241010	120733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6670	70	2	1.06	1998521460	298546	116.92	6680	6820	6520	8580	4620	6600	6694.18	7.66	0	37958	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7154	-11.93	2.06	12	0.28	-559.00	3239.00	11954	20231204	-44.20	5200	20240805	28.27	11807	-43.51	20240102	5200	28.27	20240805	12240	-45.51	20231204	5200	28.27	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
126	20241010	110733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6770	170	2	2.58	1339133720	200157	78.39	6680	6820	6520	8580	4620	6600	6690.42	7.66	0	27138	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7261	-12.11	2.09	12	0.19	-559.00	3239.00	11954	20231204	-43.37	5200	20240805	30.19	11807	-42.66	20240102	5200	30.19	20240805	12240	-44.69	20231204	5200	30.19	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
127	20241010	100732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6710	110	2	1.67	774498960	116758	45.72	6680	6750	6520	8580	4620	6600	6633.37	7.66	0	-311	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7197	-12.00	2.07	12	0.11	-559.00	3239.00	11954	20231204	-43.87	5200	20240805	29.04	11807	-43.17	20240102	5200	29.04	20240805	12240	-45.18	20231204	5200	29.04	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
128	20241010	090735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	30	2	0.45	62588920	9425	3.69	6680	6680	6610	8580	4620	6600	6640.73	7.66	0	-3757	6773	6686	6643	6556	6513	6665	6535	536	1980	500	4750	10	1	107255330	7111	-11.86	2.05	12	0.01	-559.00	3239.00	11954	20231204	-44.54	5200	20240805	27.50	11807	-43.85	20240102	5200	27.50	20240805	12240	-45.83	20231204	5200	27.50	20240805	1.66	N	093370	500	536 억		8216365	N	N	1621	N	00	N
129	20241008	160727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6600	-120	5	-1.79	1694239200	255070	61.48	6650	6730	6600	8730	4710	6720	6642.29	7.67	0	-11498	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7079	-11.81	2.04	12	0.24	-559.00	3239.00	11954	20231204	-44.79	5200	20240805	26.92	11807	-44.10	20240102	5200	26.92	20240805	12240	-46.08	20231204	5200	26.92	20240805	1.66	N	093370	500	536 억		8225405	N	N	1621	N	00	N
130	20241008	150732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	-100	5	-1.49	1485911470	223546	53.88	6650	6730	6600	8730	4710	6720	6646.99	7.67	0	5592	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7100	-11.84	2.04	12	0.21	-559.00	3239.00	11954	20231204	-44.62	5200	20240805	27.31	11807	-43.93	20240102	5200	27.31	20240805	12240	-45.92	20231204	5200	27.31	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
131	20241008	140729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6680	-40	5	-0.60	1220760410	183504	44.23	6650	6730	6610	8730	4710	6720	6652.49	7.67	0	11247	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7165	-11.95	2.06	12	0.17	-559.00	3239.00	11954	20231204	-44.12	5200	20240805	28.46	11807	-43.42	20240102	5200	28.46	20240805	12240	-45.42	20231204	5200	28.46	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
132	20241008	130729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	-100	5	-1.49	926254040	139166	33.54	6650	6730	6610	8730	4710	6720	6655.73	7.67	0	5816	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7100	-11.84	2.04	12	0.13	-559.00	3239.00	11954	20231204	-44.62	5200	20240805	27.31	11807	-43.93	20240102	5200	27.31	20240805	12240	-45.92	20231204	5200	27.31	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
133	20241008	120730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6680	-40	5	-0.60	811561870	121932	29.39	6650	6730	6610	8730	4710	6720	6655.84	7.67	0	1677	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7165	-11.95	2.06	12	0.11	-559.00	3239.00	11954	20231204	-44.12	5200	20240805	28.46	11807	-43.42	20240102	5200	28.46	20240805	12240	-45.42	20231204	5200	28.46	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
134	20241008	110728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6640	-80	5	-1.19	668754410	100463	24.22	6650	6730	6610	8730	4710	6720	6656.70	7.67	0	-2007	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7122	-11.88	2.05	12	0.09	-559.00	3239.00	11954	20231204	-44.45	5200	20240805	27.69	11807	-43.76	20240102	5200	27.69	20240805	12240	-45.75	20231204	5200	27.69	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
135	20241008	100731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6650	-70	5	-1.04	483467520	72534	17.48	6650	6730	6620	8730	4710	6720	6665.37	7.67	0	1364	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7132	-11.90	2.05	12	0.07	-559.00	3239.00	11954	20231204	-44.37	5200	20240805	27.88	11807	-43.68	20240102	5200	27.88	20240805	12240	-45.67	20231204	5200	27.88	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
136	20241008	090729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6650	-70	5	-1.04	104655010	15717	3.79	6650	6720	6640	8730	4710	6720	6658.59	7.67	0	2032	7113	6916	6663	6466	6213	7015	6565	536	2010	500	4830	10	1	107255330	7132	-11.90	2.05	12	0.01	-559.00	3239.00	11954	20231204	-44.37	5200	20240805	27.88	11807	-43.68	20240102	5200	27.88	20240805	12240	-45.67	20231204	5200	27.88	20240805	1.66	N	093370	500	536 억		8225405	N	N	2036	N	00	N
137	20241007	160733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6720	280	2	4.35	2785054000	413722	284.93	6440	6860	6410	8370	4510	6440	6731.73	7.60	0	76283	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7208	-12.02	2.07	12	0.39	-559.00	3239.00	11954	20231204	-43.78	5200	20240805	29.23	11807	-43.08	20240102	5200	29.23	20240805	12240	-45.10	20231204	5200	29.23	20240805	1.66	N	093370	500	536 억		8147669	N	N	2036	N	00	N
138	20241007	150707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6730	290	2	4.50	2673626520	397144	273.51	6440	6860	6410	8370	4510	6440	6732.13	7.60	0	79546	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7218	-12.04	2.08	12	0.37	-559.00	3239.00	11954	20231204	-43.70	5200	20240805	29.42	11807	-43.00	20240102	5200	29.42	20240805	12240	-45.02	20231204	5200	29.42	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
139	20241007	140736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6770	330	2	5.12	2595901790	385607	265.56	6440	6860	6410	8370	4510	6440	6731.99	7.60	0	79687	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7261	-12.11	2.09	12	0.36	-559.00	3239.00	11954	20231204	-43.37	5200	20240805	30.19	11807	-42.66	20240102	5200	30.19	20240805	12240	-44.69	20231204	5200	30.19	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
140	20241007	130706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	300	2	4.66	2034548540	302588	208.39	6440	6860	6410	8370	4510	6440	6723.82	7.60	0	102292	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7229	-12.06	2.08	12	0.28	-559.00	3239.00	11954	20231204	-43.62	5200	20240805	29.62	11807	-42.92	20240102	5200	29.62	20240805	12240	-44.93	20231204	5200	29.62	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
141	20241007	120741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6720	280	2	4.35	1891307710	281261	193.70	6440	6860	6410	8370	4510	6440	6724.39	7.60	0	105588	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7208	-12.02	2.07	12	0.26	-559.00	3239.00	11954	20231204	-43.78	5200	20240805	29.23	11807	-43.08	20240102	5200	29.23	20240805	12240	-45.10	20231204	5200	29.23	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
142	20241007	110656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6720	280	2	4.35	1761960150	261966	180.41	6440	6860	6410	8370	4510	6440	6725.91	7.60	0	98850	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7208	-12.02	2.07	12	0.24	-559.00	3239.00	11954	20231204	-43.78	5200	20240805	29.23	11807	-43.08	20240102	5200	29.23	20240805	12240	-45.10	20231204	5200	29.23	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
143	20241007	100657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6800	360	2	5.59	1499590820	223017	153.59	6440	6860	6410	8370	4510	6440	6724.11	7.60	0	96493	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	7293	-12.16	2.10	12	0.21	-559.00	3239.00	11954	20231204	-43.12	5200	20240805	30.77	11807	-42.41	20240102	5200	30.77	20240805	12240	-44.44	20231204	5200	30.77	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
144	20241007	090730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	80	2	1.24	160712100	24901	17.15	6440	6520	6410	8370	4510	6440	6454.04	7.60	0	5752	6586	6512	6406	6332	6226	6530	6350	536	1930	500	4630	10	1	107255330	6993	-11.66	2.01	12	0.02	-559.00	3239.00	11954	20231204	-45.46	5200	20240805	25.38	11807	-44.78	20240102	5200	25.38	20240805	12240	-46.73	20231204	5200	25.38	20240805	1.66	N	093370	500	536 억		8147669	N	N	776	N	00	N
145	20241004	160636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6440	50	2	0.78	922517690	144522	43.73	6440	6480	6300	8300	4480	6390	6383.08	7.62	0	-17760	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6907	-11.52	1.99	12	0.13	-559.00	3239.00	11954	20231204	-46.13	5200	20240805	23.85	11807	-45.46	20240102	5200	23.85	20240805	12240	-47.39	20231204	5200	23.85	20240805	1.66	N	093370	500	536 억		8176146	N	N	776	N	00	N
146	20241004	150645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6420	30	2	0.47	813457150	127533	38.59	6440	6480	6300	8300	4480	6390	6378.39	7.62	0	-16663	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6886	-11.48	1.98	12	0.12	-559.00	3239.00	11954	20231204	-46.29	5200	20240805	23.46	11807	-45.63	20240102	5200	23.46	20240805	12240	-47.55	20231204	5200	23.46	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
147	20241004	140645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6380	-10	5	-0.16	678386760	106443	32.21	6440	6480	6300	8300	4480	6390	6373.21	7.62	0	-23537	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6843	-11.41	1.97	12	0.10	-559.00	3239.00	11954	20231204	-46.63	5200	20240805	22.69	11807	-45.96	20240102	5200	22.69	20240805	12240	-47.88	20231204	5200	22.69	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
148	20241004	130643	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6370	-20	5	-0.31	611842050	96023	29.05	6440	6480	6300	8300	4480	6390	6371.79	7.62	0	-22921	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6832	-11.40	1.97	12	0.09	-559.00	3239.00	11954	20231204	-46.71	5200	20240805	22.50	11807	-46.05	20240102	5200	22.50	20240805	12240	-47.96	20231204	5200	22.50	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
149	20241004	120642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6380	-10	5	-0.16	483463580	75849	22.95	6440	6480	6300	8300	4480	6390	6373.99	7.62	0	-13540	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6843	-11.41	1.97	12	0.07	-559.00	3239.00	11954	20231204	-46.63	5200	20240805	22.69	11807	-45.96	20240102	5200	22.69	20240805	12240	-47.88	20231204	5200	22.69	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
150	20241004	110638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6390	0	3	0.00	448838510	70435	21.31	6440	6480	6300	8300	4480	6390	6372.33	7.62	0	-12878	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6854	-11.43	1.97	12	0.07	-559.00	3239.00	11954	20231204	-46.55	5200	20240805	22.88	11807	-45.88	20240102	5200	22.88	20240805	12240	-47.79	20231204	5200	22.88	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
151	20241004	100638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6360	-30	5	-0.47	287826630	45224	13.68	6440	6480	6300	8300	4480	6390	6364.36	7.62	0	-15015	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6821	-11.38	1.96	12	0.04	-559.00	3239.00	11954	20231204	-46.80	5200	20240805	22.31	11807	-46.13	20240102	5200	22.31	20240805	12240	-48.04	20231204	5200	22.31	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
152	20241004	090638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6430	40	2	0.63	87383990	13681	4.14	6440	6480	6350	8300	4480	6390	6387.21	7.62	0	-1919	6716	6552	6406	6242	6096	6480	6170	536	1910	500	4600	10	1	107255330	6897	-11.50	1.99	12	0.01	-559.00	3239.00	11954	20231204	-46.21	5200	20240805	23.65	11807	-45.54	20240102	5200	23.65	20240805	12240	-47.47	20231204	5200	23.65	20240805	1.66	N	093370	500	536 억		8176146	N	N	341	N	00	N
153	20241002	160635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6390	-170	5	-2.59	2108674040	329102	85.05	6490	6570	6260	8520	4600	6560	6407.37	7.69	0	-43059	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6854	-11.43	1.97	12	0.31	-559.00	3239.00	11954	20231204	-46.55	5200	20240805	22.88	11807	-45.88	20240102	5200	22.88	20240805	12240	-47.79	20231204	5200	22.88	20240805	1.67	N	093370	500	536 억		8244647	N	N	341	N	00	N
154	20241002	150646	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6460	-100	5	-1.52	1979283430	308884	79.82	6490	6570	6260	8520	4600	6560	6407.85	7.69	0	-45991	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6929	-11.56	1.99	12	0.29	-559.00	3239.00	11954	20231204	-45.96	5200	20240805	24.23	11807	-45.29	20240102	5200	24.23	20240805	12240	-47.22	20231204	5200	24.23	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N
155	20241002	140644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6500	-60	5	-0.91	1794955800	280321	72.44	6490	6570	6260	8520	4600	6560	6403.22	7.69	0	-42418	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6972	-11.63	2.01	12	0.26	-559.00	3239.00	11954	20231204	-45.62	5200	20240805	25.00	11807	-44.95	20240102	5200	25.00	20240805	12240	-46.90	20231204	5200	25.00	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N
156	20241002	130636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6480	-80	5	-1.22	1491612880	233775	60.41	6490	6560	6260	8520	4600	6560	6380.55	7.69	0	-53554	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6950	-11.59	2.00	12	0.22	-559.00	3239.00	11954	20231204	-45.79	5200	20240805	24.62	11807	-45.12	20240102	5200	24.62	20240805	12240	-47.06	20231204	5200	24.62	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N
157	20241002	120634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6430	-130	5	-1.98	1338448230	210130	54.30	6490	6560	6260	8520	4600	6560	6369.62	7.69	0	-51717	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6897	-11.50	1.99	12	0.20	-559.00	3239.00	11954	20231204	-46.21	5200	20240805	23.65	11807	-45.54	20240102	5200	23.65	20240805	12240	-47.47	20231204	5200	23.65	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N
158	20241002	110628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6410	-150	5	-2.29	1104679690	173688	44.88	6490	6560	6260	8520	4600	6560	6360.14	7.69	0	-53418	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6875	-11.47	1.98	12	0.16	-559.00	3239.00	11954	20231204	-46.38	5200	20240805	23.27	11807	-45.71	20240102	5200	23.27	20240805	12240	-47.63	20231204	5200	23.27	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N
159	20241002	100626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6360	-200	5	-3.05	835888100	131390	33.95	6490	6560	6260	8520	4600	6560	6361.89	7.69	0	-50280	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6821	-11.38	1.96	12	0.12	-559.00	3239.00	11954	20231204	-46.80	5200	20240805	22.31	11807	-46.13	20240102	5200	22.31	20240805	12240	-48.04	20231204	5200	22.31	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N
160	20241002	090625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	6400	-160	5	-2.44	225741080	34941	9.03	6490	6560	6400	8520	4600	6560	6460.64	7.69	0	-7371	6946	6752	6656	6462	6366	6705	6415	536	1960	500	4720	10	1	107255330	6864	-11.45	1.98	12	0.03	-559.00	3239.00	11954	20231204	-46.46	5200	20240805	23.08	11807	-45.79	20240102	5200	23.08	20240805	12240	-47.71	20231204	5200	23.08	20240805	1.67	N	093370	500	536 억		8244647	N	N	79	N	00	N