KissMeData/000210/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	160103	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40950	1350	2	3.41	1800663900	44947	84.15	39700	40950	38750	51400	27750	39600	40060.95	14.13	0	319	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8581	-6.95	0.24	12	0.21	-5894.00	169784.00	62000	20240604	-33.95	38750	20241031	5.68	62000	-33.95	20240604	38750	5.68	20241031	62000	-33.95	20240604	38750	5.68	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	20	N	00	N
3	20241031	150104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40500	900	2	2.27	1557213450	38977	72.97	39700	40750	38750	51400	27750	39600	39952.11	14.13	0	243	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8487	-6.87	0.24	12	0.19	-5894.00	169784.00	62000	20240604	-34.68	38750	20241031	4.52	62000	-34.68	20240604	38750	4.52	20241031	62000	-34.68	20240604	38750	4.52	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
4	20241031	140105	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40600	1000	2	2.53	1375681950	34508	64.60	39700	40750	38750	51400	27750	39600	39865.59	14.13	0	-140	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8508	-6.89	0.24	12	0.16	-5894.00	169784.00	62000	20240604	-34.52	38750	20241031	4.77	62000	-34.52	20240604	38750	4.77	20241031	62000	-34.52	20240604	38750	4.77	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
5	20241031	130103	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40700	1100	2	2.78	1201169750	30206	56.55	39700	40750	38750	51400	27750	39600	39765.93	14.13	0	-836	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8529	-6.91	0.24	12	0.14	-5894.00	169784.00	62000	20240604	-34.35	38750	20241031	5.03	62000	-34.35	20240604	38750	5.03	20241031	62000	-34.35	20240604	38750	5.03	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
6	20241031	120104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40250	650	2	1.64	979574800	24723	46.28	39700	40300	38750	51400	27750	39600	39622.00	14.13	0	-3667	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8435	-6.83	0.24	12	0.12	-5894.00	169784.00	62000	20240604	-35.08	38750	20241031	3.87	62000	-35.08	20240604	38750	3.87	20241031	62000	-35.08	20240604	38750	3.87	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
7	20241031	110104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40100	500	2	1.26	732378500	18571	34.77	39700	40300	38750	51400	27750	39600	39436.68	14.13	0	-4155	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8403	-6.80	0.24	12	0.09	-5894.00	169784.00	62000	20240604	-35.32	38750	20241031	3.48	62000	-35.32	20240604	38750	3.48	20241031	62000	-35.32	20240604	38750	3.48	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
8	20241031	100104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39700	100	2	0.25	478592050	12224	22.88	39700	39900	38750	51400	27750	39600	39151.84	14.13	0	-6620	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8319	-6.74	0.23	12	0.06	-5894.00	169784.00	62000	20240604	-35.97	38750	20241031	2.45	62000	-35.97	20240604	38750	2.45	20241031	62000	-35.97	20240604	38750	2.45	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
9	20241031	090104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39400	-200	5	-0.51	18741650	474	0.89	39700	39700	39400	51400	27750	39600	39539.35	14.13	0	-343	41400	40500	40000	39100	38600	40250	38850	1283	11800	5000	28510	50	1	20955884	8257	-6.68	0.23	12	0.00	-5894.00	169784.00	62000	20240604	-36.45	38750	20231024	1.68	62000	-36.45	20240604	39400	0.00	20241031	62000	-36.45	20240604	39400	0.00	20241031	1.10	N	000210	5000	1282 억		2961022	N	N	137	N	00	N
10	20241030	160104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39600	-600	5	-1.49	2116709900	53205	156.56	40900	40900	39500	52200	28150	40200	39784.05	14.09	0	-1292	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8299	-6.72	0.23	12	0.25	-5894.00	169784.00	62000	20240604	-36.13	38750	20231024	2.19	62000	-36.13	20240604	39500	0.25	20241030	62000	-36.13	20240604	39500	0.25	20241030	1.11	N	000210	5000	1282 억		2952749	N	N	137	N	00	N
11	20241030	150104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39700	-500	5	-1.24	2029075900	50995	150.06	40900	40900	39500	52200	28150	40200	39789.70	14.09	0	212	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8319	-6.74	0.23	12	0.24	-5894.00	169784.00	62000	20240604	-35.97	38750	20231024	2.45	62000	-35.97	20240604	39500	0.51	20241030	62000	-35.97	20240604	39500	0.51	20241030	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
12	20241030	140104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39650	-550	5	-1.37	1834871050	46100	135.65	40900	40900	39500	52200	28150	40200	39801.98	14.09	0	2486	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8309	-6.73	0.23	12	0.22	-5894.00	169784.00	62000	20240604	-36.05	38750	20231024	2.32	62000	-36.05	20240604	39500	0.38	20241030	62000	-36.05	20240604	39500	0.38	20241030	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
13	20241030	130104	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39800	-400	5	-1.00	1549341900	38904	114.48	40900	40900	39500	52200	28150	40200	39824.75	14.09	0	3642	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8340	-6.75	0.23	12	0.19	-5894.00	169784.00	62000	20240604	-35.81	38750	20231024	2.71	62000	-35.81	20240604	39500	0.76	20241030	62000	-35.81	20240604	39500	0.76	20241030	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
14	20241030	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39950	-250	5	-0.62	919418250	23023	67.75	40900	40900	39700	52200	28150	40200	39934.77	14.09	0	3306	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8372	-6.78	0.24	12	0.11	-5894.00	169784.00	62000	20240604	-35.56	38750	20231024	3.10	62000	-35.56	20240604	39500	1.14	20241025	62000	-35.56	20240604	39500	1.14	20241025	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
15	20241030	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40050	-150	5	-0.37	664828400	16657	49.01	40900	40900	39700	52200	28150	40200	39912.85	14.09	0	2089	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8393	-6.80	0.24	12	0.08	-5894.00	169784.00	62000	20240604	-35.40	38750	20231024	3.35	62000	-35.40	20240604	39500	1.39	20241025	62000	-35.40	20240604	39500	1.39	20241025	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
16	20241030	100103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39800	-400	5	-1.00	293992250	7378	21.71	40900	40900	39700	52200	28150	40200	39847.15	14.09	0	-1280	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8340	-6.75	0.23	12	0.04	-5894.00	169784.00	62000	20240604	-35.81	38750	20231024	2.71	62000	-35.81	20240604	39500	0.76	20241025	62000	-35.81	20240604	39500	0.76	20241025	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
17	20241030	090104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40900	700	2	1.74	2277350	56	0.16	40900	40900	40200	52200	28150	40200	40666.96	14.09	0	25	41400	40800	40250	39650	39100	40525	39375	1283	12000	5000	28940	50	1	20955884	8571	-6.94	0.24	12	0.00	-5894.00	169784.00	62000	20240604	-34.03	38750	20231024	5.55	62000	-34.03	20240604	39500	3.54	20241025	62000	-34.03	20240604	39500	3.54	20241025	1.11	N	000210	5000	1282 억		2952749	N	N	63	N	00	N
18	20241029	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40200	-650	5	-1.59	1357102050	33936	77.91	40450	40850	39700	53100	28600	40850	39989.91	14.10	0	-7875	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8424	-6.82	0.24	12	0.16	-5894.00	169784.00	62000	20240604	-35.16	38750	20231024	3.74	62000	-35.16	20240604	39500	1.77	20241025	62000	-35.16	20240604	39500	1.77	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	63	N	00	N
19	20241029	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40200	-650	5	-1.59	1186209350	29696	68.17	40450	40850	39700	53100	28600	40850	39945.09	14.10	0	-5608	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8424	-6.82	0.24	12	0.14	-5894.00	169784.00	62000	20240604	-35.16	38750	20231024	3.74	62000	-35.16	20240604	39500	1.77	20241025	62000	-35.16	20240604	39500	1.77	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	258	N	00	N
20	20241029	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40150	-700	5	-1.71	1008662150	25269	58.01	40450	40850	39700	53100	28600	40850	39916.98	14.10	0	-4475	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8414	-6.81	0.24	12	0.12	-5894.00	169784.00	62000	20240604	-35.24	38750	20231024	3.61	62000	-35.24	20240604	39500	1.65	20241025	62000	-35.24	20240604	39500	1.65	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	258	N	00	N
21	20241029	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39900	-950	5	-2.33	902692350	22616	51.92	40450	40850	39700	53100	28600	40850	39913.88	14.10	0	-2844	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8361	-6.77	0.24	12	0.11	-5894.00	169784.00	62000	20240604	-35.65	38750	20231024	2.97	62000	-35.65	20240604	39500	1.01	20241025	62000	-35.65	20240604	39500	1.01	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	258	N	00	N
22	20241029	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39900	-950	5	-2.33	797076450	19967	45.84	40450	40850	39700	53100	28600	40850	39919.69	14.10	0	-1253	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8361	-6.77	0.24	12	0.10	-5894.00	169784.00	62000	20240604	-35.65	38750	20231024	2.97	62000	-35.65	20240604	39500	1.01	20241025	62000	-35.65	20240604	39500	1.01	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	258	N	00	N
23	20241029	110102	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40050	-800	5	-1.96	623812200	15634	35.89	40450	40850	39700	53100	28600	40850	39901.00	14.10	0	-713	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8393	-6.80	0.24	12	0.07	-5894.00	169784.00	62000	20240604	-35.40	38750	20231024	3.35	62000	-35.40	20240604	39500	1.39	20241025	62000	-35.40	20240604	39500	1.39	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	258	N	00	N
24	20241029	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39750	-1100	5	-2.69	392780050	9843	22.60	40450	40850	39700	53100	28600	40850	39904.51	14.10	0	-2288	42150	41500	40550	39900	38950	41825	40225	1283	12250	5000	29410	50	1	20955884	8330	-6.74	0.23	12	0.05	-5894.00	169784.00	62000	20240604	-35.89	38750	20231024	2.58	62000	-35.89	20240604	39500	0.63	20241025	62000	-35.89	20240604	39500	0.63	20241025	1.14	N	000210	5000	1282 억		2954965	N	N	258	N	00	N
25	20241028	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40850	1300	2	3.29	1760522400	43553	119.91	39700	41200	39600	51400	27700	39550	40427.93	14.02	0	19477	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8560	-6.93	0.24	12	0.21	-5894.00	169784.00	62000	20240604	-34.11	38750	20231024	5.42	62000	-34.11	20240604	39500	3.42	20241025	62000	-34.11	20240604	39500	3.42	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	258	N	00	N
26	20241028	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40750	1200	2	3.03	1604258200	39721	109.36	39700	41200	39600	51400	27700	39550	40393.86	14.02	0	19144	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8540	-6.91	0.24	12	0.19	-5894.00	169784.00	62000	20240604	-34.27	38750	20231024	5.16	62000	-34.27	20240604	39500	3.16	20241025	62000	-34.27	20240604	39500	3.16	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
27	20241028	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	900	2	2.28	1266962150	31415	86.49	39700	41200	39600	51400	27700	39550	40336.56	14.02	0	18640	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8477	-6.86	0.24	12	0.15	-5894.00	169784.00	62000	20240604	-34.76	38750	20231024	4.39	62000	-34.76	20240604	39500	2.41	20241025	62000	-34.76	20240604	39500	2.41	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
28	20241028	130103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40200	650	2	1.64	1017557450	25221	69.44	39700	41200	39600	51400	27700	39550	40354.19	14.02	0	14639	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8424	-6.82	0.24	12	0.12	-5894.00	169784.00	62000	20240604	-35.16	38750	20231024	3.74	62000	-35.16	20240604	39500	1.77	20241025	62000	-35.16	20240604	39500	1.77	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
29	20241028	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40150	600	2	1.52	845548200	20937	57.64	39700	41200	39600	51400	27700	39550	40396.19	14.02	0	12104	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8414	-6.81	0.24	12	0.10	-5894.00	169784.00	62000	20240604	-35.24	38750	20231024	3.61	62000	-35.24	20240604	39500	1.65	20241025	62000	-35.24	20240604	39500	1.65	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
30	20241028	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40350	800	2	2.02	570180500	14088	38.79	39700	41200	39600	51400	27700	39550	40490.67	14.02	0	7579	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8456	-6.85	0.24	12	0.07	-5894.00	169784.00	62000	20240604	-34.92	38750	20231024	4.13	62000	-34.92	20240604	39500	2.15	20241025	62000	-34.92	20240604	39500	2.15	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
31	20241028	100103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40250	700	2	1.77	457898000	11303	31.12	39700	41200	39600	51400	27700	39550	40534.54	14.02	0	7387	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8435	-6.83	0.24	12	0.05	-5894.00	169784.00	62000	20240604	-35.08	38750	20231024	3.87	62000	-35.08	20240604	39500	1.90	20241025	62000	-35.08	20240604	39500	1.90	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
32	20241028	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39850	300	2	0.76	34373400	866	2.38	39700	39900	39700	51400	27700	39550	39755.85	14.02	0	116	41583	40566	40033	39016	38483	40300	38750	1283	11850	5000	28470	50	1	20955884	8351	-6.76	0.23	12	0.00	-5894.00	169784.00	62000	20240604	-35.73	38750	20231024	2.84	62000	-35.73	20240604	39500	0.89	20241025	62000	-35.73	20240604	39500	0.89	20241025	1.22	N	000210	5000	1282 억		2937474	N	N	74	N	00	N
33	20241025	160103	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39550	-1150	5	-2.83	1450981600	36221	84.71	41050	41050	39500	52900	28500	40700	40062.37	14.01	0	177	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8288	-6.71	0.23	12	0.17	-5894.00	169784.00	62000	20240604	-36.21	38750	20231024	2.06	62000	-36.21	20240604	39500	0.13	20241025	62000	-36.21	20240604	39500	0.13	20241025	1.22	N	000210	5000	1282 억		2935904	N	N	74	N	00	N
34	20241025	150103	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39750	-950	5	-2.33	1077808100	26810	62.70	41050	41050	39650	52900	28500	40700	40201.72	14.01	0	42	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8330	-6.74	0.23	12	0.13	-5894.00	169784.00	62000	20240604	-35.89	38750	20231024	2.58	62000	-35.89	20240604	39650	0.25	20241025	62000	-35.89	20240604	39650	0.25	20241025	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
35	20241025	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40350	-350	5	-0.86	456543350	11271	26.36	41050	41050	40250	52900	28500	40700	40506.02	14.01	0	-1356	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8456	-6.85	0.24	12	0.05	-5894.00	169784.00	62000	20240604	-34.92	38750	20231024	4.13	62000	-34.92	20240604	40100	0.62	20240924	62000	-34.92	20240604	40100	0.62	20231026	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
36	20241025	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40350	-350	5	-0.86	352649000	8696	20.34	41050	41050	40250	52900	28500	40700	40553.01	14.01	0	-1300	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8456	-6.85	0.24	12	0.04	-5894.00	169784.00	62000	20240604	-34.92	38750	20231024	4.13	62000	-34.92	20240604	40100	0.62	20240924	62000	-34.92	20240604	40100	0.62	20231026	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
37	20241025	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40300	-400	5	-0.98	262487900	6464	15.12	41050	41050	40250	52900	28500	40700	40607.66	14.01	0	-1048	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8445	-6.84	0.24	12	0.03	-5894.00	169784.00	62000	20240604	-35.00	38750	20231024	4.00	62000	-35.00	20240604	40100	0.50	20240924	62000	-35.00	20240604	40100	0.50	20231026	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
38	20241025	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	-250	5	-0.61	191731100	4711	11.02	41050	41050	40400	52900	28500	40700	40698.60	14.01	0	-753	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8477	-6.86	0.24	12	0.02	-5894.00	169784.00	62000	20240604	-34.76	38750	20231024	4.39	62000	-34.76	20240604	40100	0.87	20240924	62000	-34.76	20240604	40100	0.87	20231026	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
39	20241025	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40800	100	2	0.25	117307800	2876	6.73	41050	41050	40500	52900	28500	40700	40788.53	14.01	0	-275	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8550	-6.92	0.24	12	0.01	-5894.00	169784.00	62000	20240604	-34.19	38750	20231024	5.29	62000	-34.19	20240604	40100	1.75	20240924	62000	-34.19	20240604	40100	1.75	20231026	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
40	20241025	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40750	50	2	0.12	29229500	716	1.67	41050	41050	40500	52900	28500	40700	40823.32	14.01	0	-56	42066	41382	40816	40132	39566	41100	39850	1283	12200	5000	29300	50	1	20955884	8540	-6.91	0.24	12	0.00	-5894.00	169784.00	62000	20240604	-34.27	38750	20231024	5.16	62000	-34.27	20240604	40100	1.62	20240924	62000	-34.27	20240604	40100	1.62	20231026	1.22	N	000210	5000	1282 억		2935904	N	N	283	N	00	N
41	20241024	160104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-750	5	-1.81	1735377200	42697	108.41	41500	41500	40250	53800	29050	41450	40643.78	14.05	0	-9363	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8529	-6.91	0.24	12	0.20	-5894.00	169784.00	62000	20240604	-34.35	38750	20231024	5.03	62000	-34.35	20240604	40100	1.50	20240924	62000	-34.35	20240604	38750	5.03	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	283	N	00	N
42	20241024	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-750	5	-1.81	1597259300	39308	99.81	41500	41500	40250	53800	29050	41450	40634.46	14.05	0	-8942	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8529	-6.91	0.24	12	0.19	-5894.00	169784.00	62000	20240604	-34.35	38750	20231024	5.03	62000	-34.35	20240604	40100	1.50	20240924	62000	-34.35	20240604	38750	5.03	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
43	20241024	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40500	-950	5	-2.29	1301909600	32053	81.39	41500	41500	40250	53800	29050	41450	40617.40	14.05	0	-8419	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8487	-6.87	0.24	12	0.15	-5894.00	169784.00	62000	20240604	-34.68	38750	20231024	4.52	62000	-34.68	20240604	40100	1.00	20240924	62000	-34.68	20240604	38750	4.52	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
44	20241024	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40350	-1100	5	-2.65	1149148150	28273	71.79	41500	41500	40250	53800	29050	41450	40644.72	14.05	0	-8999	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8456	-6.85	0.24	12	0.13	-5894.00	169784.00	62000	20240604	-34.92	38750	20231024	4.13	62000	-34.92	20240604	40100	0.62	20240924	62000	-34.92	20240604	38750	4.13	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
45	20241024	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40500	-950	5	-2.29	947558600	23289	59.13	41500	41500	40250	53800	29050	41450	40686.96	14.05	0	-8784	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8487	-6.87	0.24	12	0.11	-5894.00	169784.00	62000	20240604	-34.68	38750	20231024	4.52	62000	-34.68	20240604	40100	1.00	20240924	62000	-34.68	20240604	38750	4.52	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
46	20241024	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-750	5	-1.81	522320950	12779	32.45	41500	41500	40600	53800	29050	41450	40873.38	14.05	0	-6988	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8529	-6.91	0.24	12	0.06	-5894.00	169784.00	62000	20240604	-34.35	38750	20231024	5.03	62000	-34.35	20240604	40100	1.50	20240924	62000	-34.35	20240604	38750	5.03	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
47	20241024	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41000	-450	5	-1.09	181688800	4427	11.24	41500	41500	40850	53800	29050	41450	41041.07	14.05	0	-1589	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8592	-6.96	0.24	12	0.02	-5894.00	169784.00	62000	20240604	-33.87	38750	20231024	5.81	62000	-33.87	20240604	40100	2.24	20240924	62000	-33.87	20240604	38750	5.81	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
48	20241024	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41500	50	2	0.12	13777600	332	0.84	41500	41500	41300	53800	29050	41450	41498.80	14.05	0	0	42450	41950	41500	41000	40550	41725	40775	1283	12350	5000	29840	50	1	20955884	8697	-7.04	0.24	12	0.00	-5894.00	169784.00	62000	20240604	-33.06	38750	20231024	7.10	62000	-33.06	20240604	40100	3.49	20240924	62000	-33.06	20240604	38750	7.10	20231024	1.22	N	000210	5000	1282 억		2943903	N	N	129	N	00	N
49	20241023	160104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41450	-50	5	-0.12	1627239850	39357	122.80	42000	42000	41050	53900	29050	41500	41345.57	14.04	0	-403	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8686	-7.03	0.24	12	0.19	-5894.00	169784.00	62000	20240604	-33.15	38750	20231024	6.97	62000	-33.15	20240604	40100	3.37	20240924	62000	-33.15	20240604	38750	6.97	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	129	N	00	N
50	20241023	150103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41250	-250	5	-0.60	1272614600	30779	96.04	42000	42000	41050	53900	29050	41500	41346.84	14.04	0	-1611	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8644	-7.00	0.24	12	0.15	-5894.00	169784.00	62000	20240604	-33.47	38750	20231024	6.45	62000	-33.47	20240604	40100	2.87	20240924	62000	-33.47	20240604	38750	6.45	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
51	20241023	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41450	-50	5	-0.12	904730550	21879	68.27	42000	42000	41050	53900	29050	41500	41351.54	14.04	0	-5330	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8686	-7.03	0.24	12	0.10	-5894.00	169784.00	62000	20240604	-33.15	38750	20231024	6.97	62000	-33.15	20240604	40100	3.37	20240924	62000	-33.15	20240604	38750	6.97	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
52	20241023	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41550	50	2	0.12	501605700	12134	37.86	42000	42000	41050	53900	29050	41500	41338.83	14.04	0	-6268	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8707	-7.05	0.24	12	0.06	-5894.00	169784.00	62000	20240604	-32.98	38750	20231024	7.23	62000	-32.98	20240604	40100	3.62	20240924	62000	-32.98	20240604	38750	7.23	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
53	20241023	120103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41400	-100	5	-0.24	415838950	10066	31.41	42000	42000	41050	53900	29050	41500	41311.20	14.04	0	-4988	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8676	-7.02	0.24	12	0.05	-5894.00	169784.00	62000	20240604	-33.23	38750	20231024	6.84	62000	-33.23	20240604	40100	3.24	20240924	62000	-33.23	20240604	38750	6.84	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
54	20241023	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41200	-300	5	-0.72	342023250	8280	25.84	42000	42000	41050	53900	29050	41500	41307.11	14.04	0	-4699	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8634	-6.99	0.24	12	0.04	-5894.00	169784.00	62000	20240604	-33.55	38750	20231024	6.32	62000	-33.55	20240604	40100	2.74	20240924	62000	-33.55	20240604	38750	6.32	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
55	20241023	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41100	-400	5	-0.96	245755750	5940	18.53	42000	42000	41050	53900	29050	41500	41372.98	14.04	0	-3429	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8613	-6.97	0.24	12	0.03	-5894.00	169784.00	62000	20240604	-33.71	38750	20231024	6.06	62000	-33.71	20240604	40100	2.49	20240924	62000	-33.71	20240604	38750	6.06	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
56	20241023	090104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42000	500	2	1.20	15326750	365	1.14	42000	42000	41550	53900	29050	41500	41993.80	14.04	0	-145	42933	42216	41733	41016	40533	41975	40775	1283	12400	5000	29880	50	1	20955884	8801	-7.13	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-32.26	38750	20231024	8.39	62000	-32.26	20240604	40100	4.74	20240924	62000	-32.26	20240604	38750	8.39	20231024	1.22	N	000210	5000	1282 억		2942241	N	N	298	N	00	N
57	20241022	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41500	-800	5	-1.89	1331716600	31935	141.81	42200	42450	41250	54900	29650	42300	41700.91	14.03	0	571	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8697	-7.04	0.24	12	0.15	-5894.00	169784.00	62000	20240604	-33.06	38750	20231024	7.10	62000	-33.06	20240604	40100	3.49	20240924	62000	-33.06	20240604	38750	7.10	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	298	N	00	N
58	20241022	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41600	-700	5	-1.65	956704650	22885	101.62	42200	42450	41550	54900	29650	42300	41804.88	14.03	0	-1001	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8718	-7.06	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-32.90	38750	20231024	7.35	62000	-32.90	20240604	40100	3.74	20240924	62000	-32.90	20240604	38750	7.35	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
59	20241022	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41700	-600	5	-1.42	788621950	18856	83.73	42200	42450	41550	54900	29650	42300	41823.40	14.03	0	1075	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8739	-7.07	0.25	12	0.09	-5894.00	169784.00	62000	20240604	-32.74	38750	20231024	7.61	62000	-32.74	20240604	40100	3.99	20240924	62000	-32.74	20240604	38750	7.61	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
60	20241022	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41650	-650	5	-1.54	590575100	14107	62.64	42200	42450	41550	54900	29650	42300	41863.98	14.03	0	1274	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8728	-7.07	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-32.82	38750	20231024	7.48	62000	-32.82	20240604	40100	3.87	20240924	62000	-32.82	20240604	38750	7.48	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
61	20241022	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41950	-350	5	-0.83	435681250	10396	46.16	42200	42450	41550	54900	29650	42300	41908.55	14.03	0	-27	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8791	-7.12	0.25	12	0.05	-5894.00	169784.00	62000	20240604	-32.34	38750	20231024	8.26	62000	-32.34	20240604	40100	4.61	20240924	62000	-32.34	20240604	38750	8.26	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
62	20241022	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41800	-500	5	-1.18	381339100	9101	40.41	42200	42450	41550	54900	29650	42300	41900.79	14.03	0	289	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8760	-7.09	0.25	12	0.04	-5894.00	169784.00	62000	20240604	-32.58	38750	20231024	7.87	62000	-32.58	20240604	40100	4.24	20240924	62000	-32.58	20240604	38750	7.87	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
63	20241022	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41950	-350	5	-0.83	229021400	5455	24.22	42200	42450	41750	54900	29650	42300	41983.76	14.03	0	357	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8791	-7.12	0.25	12	0.03	-5894.00	169784.00	62000	20240604	-32.34	38750	20231024	8.26	62000	-32.34	20240604	40100	4.61	20240924	62000	-32.34	20240604	38750	8.26	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
64	20241022	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42300	0	3	0.00	6541400	155	0.69	42200	42300	42200	54900	29650	42300	42202.58	14.03	0	-139	43366	42832	42416	41882	41466	42625	41675	1283	12600	5000	30450	50	1	20955884	8864	-7.18	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-31.77	38750	20231024	9.16	62000	-31.77	20240604	40100	5.49	20240924	62000	-31.77	20240604	38750	9.16	20231024	1.21	N	000210	5000	1282 억		2939828	N	N	305	N	00	N
65	20241021	160104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42300	200	2	0.48	956588500	22432	117.66	42600	42950	42000	54700	29500	42100	42644.38	14.02	0	-7023	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8864	-7.18	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-31.77	38750	20231024	9.16	62000	-31.77	20240604	40100	5.49	20240924	62000	-31.77	20240604	38750	9.16	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	305	N	00	N
66	20241021	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42500	400	2	0.95	887325600	20800	109.10	42600	42950	42000	54700	29500	42100	42659.91	14.02	0	-6160	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8906	-7.21	0.25	12	0.10	-5894.00	169784.00	62000	20240604	-31.45	38750	20231024	9.68	62000	-31.45	20240604	40100	5.99	20240924	62000	-31.45	20240604	38750	9.68	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
67	20241021	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42650	550	2	1.31	709584150	16627	87.21	42600	42950	42000	54700	29500	42100	42676.65	14.02	0	-3900	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8938	-7.24	0.25	12	0.08	-5894.00	169784.00	62000	20240604	-31.21	38750	20231024	10.06	62000	-31.21	20240604	40100	6.36	20240924	62000	-31.21	20240604	38750	10.06	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
68	20241021	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42600	500	2	1.19	588935850	13801	72.39	42600	42950	42000	54700	29500	42100	42673.46	14.02	0	-2204	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8927	-7.23	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-31.29	38750	20231024	9.94	62000	-31.29	20240604	40100	6.23	20240924	62000	-31.29	20240604	38750	9.94	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
69	20241021	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42750	650	2	1.54	465401500	10906	57.20	42600	42950	42000	54700	29500	42100	42673.95	14.02	0	-76	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8959	-7.25	0.25	12	0.05	-5894.00	169784.00	62000	20240604	-31.05	38750	20231024	10.32	62000	-31.05	20240604	40100	6.61	20240924	62000	-31.05	20240604	38750	10.32	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
70	20241021	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42900	800	2	1.90	340100500	7982	41.87	42600	42950	42000	54700	29500	42100	42608.50	14.02	0	930	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8990	-7.28	0.25	12	0.04	-5894.00	169784.00	62000	20240604	-30.81	38750	20231024	10.71	62000	-30.81	20240604	40100	6.98	20240924	62000	-30.81	20240604	38750	10.71	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
71	20241021	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42800	700	2	1.66	201170500	4739	24.86	42600	42850	42000	54700	29500	42100	42450.06	14.02	0	552	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8969	-7.26	0.25	12	0.02	-5894.00	169784.00	62000	20240604	-30.97	38750	20231024	10.45	62000	-30.97	20240604	40100	6.73	20240924	62000	-30.97	20240604	38750	10.45	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
72	20241021	090104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42150	50	2	0.12	11328750	266	1.40	42600	42600	42100	54700	29500	42100	42591.13	14.02	0	-23	43233	42666	42083	41516	40933	42375	41225	1283	12600	5000	30310	50	1	20955884	8833	-7.15	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-32.02	38750	20231024	8.77	62000	-32.02	20240604	40100	5.11	20240924	62000	-32.02	20240604	38750	8.77	20231024	1.21	N	000210	5000	1282 억		2937786	N	N	290	N	00	N
73	20241018	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42100	0	3	0.00	799516700	19062	46.79	42650	42650	41500	54700	29500	42100	41940.87	14.02	0	-938	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8822	-7.14	0.25	12	0.09	-5894.00	169784.00	62000	20240604	-32.10	38750	20231024	8.65	62000	-32.10	20240604	40100	4.99	20240924	62000	-32.10	20240604	38750	8.65	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	290	N	00	N
74	20241018	150103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42050	-50	5	-0.12	714279600	17036	41.82	42650	42650	41500	54700	29500	42100	41925.47	14.02	0	-1015	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8812	-7.13	0.25	12	0.08	-5894.00	169784.00	62000	20240604	-32.18	38750	20231024	8.52	62000	-32.18	20240604	40100	4.86	20240924	62000	-32.18	20240604	38750	8.52	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
75	20241018	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41700	-400	5	-0.95	580908850	13853	34.00	42650	42650	41500	54700	29500	42100	41931.19	14.02	0	-285	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8739	-7.07	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-32.74	38750	20231024	7.61	62000	-32.74	20240604	40100	3.99	20240924	62000	-32.74	20240604	38750	7.61	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
76	20241018	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41850	-250	5	-0.59	398123750	9468	23.24	42650	42650	41800	54700	29500	42100	42048.23	14.02	0	-208	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8770	-7.10	0.25	12	0.05	-5894.00	169784.00	62000	20240604	-32.50	38750	20231024	8.00	62000	-32.50	20240604	40100	4.36	20240924	62000	-32.50	20240604	38750	8.00	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
77	20241018	120103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41950	-150	5	-0.36	316337600	7517	18.45	42650	42650	41850	54700	29500	42100	42082.46	14.02	0	-483	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8791	-7.12	0.25	12	0.04	-5894.00	169784.00	62000	20240604	-32.34	38750	20231024	8.26	62000	-32.34	20240604	40100	4.61	20240924	62000	-32.34	20240604	38750	8.26	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
78	20241018	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42050	-50	5	-0.12	221869050	5268	12.93	42650	42650	41850	54700	29500	42100	42117.07	14.02	0	-1052	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8812	-7.13	0.25	12	0.03	-5894.00	169784.00	62000	20240604	-32.18	38750	20231024	8.52	62000	-32.18	20240604	40100	4.86	20240924	62000	-32.18	20240604	38750	8.52	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
79	20241018	100103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42050	-50	5	-0.12	86962650	2064	5.07	42650	42650	41850	54700	29500	42100	42136.89	14.02	0	-462	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8812	-7.13	0.25	12	0.01	-5894.00	169784.00	62000	20240604	-32.18	38750	20231024	8.52	62000	-32.18	20240604	40100	4.86	20240924	62000	-32.18	20240604	38750	8.52	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
80	20241018	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42500	400	2	0.95	14932650	353	0.87	42650	42650	42500	54700	29500	42100	42613.31	14.02	0	69	43000	42550	42000	41550	41000	42775	41775	1283	12600	5000	30310	50	1	20955884	8906	-7.21	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-31.45	38750	20231024	9.68	62000	-31.45	20240604	40100	5.99	20240924	62000	-31.45	20240604	38750	9.68	20231024	1.22	N	000210	5000	1282 억		2938522	N	N	25	N	00	N
81	20241017	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42100	-100	5	-0.24	1706060150	40731	189.41	41950	42450	41450	54800	29550	42200	41885.25	14.00	0	2981	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8822	-7.14	0.25	12	0.19	-5894.00	169784.00	62000	20240604	-32.10	38750	20231024	8.65	62000	-32.10	20240604	40100	4.99	20240924	62000	-32.10	20240604	38750	8.65	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	25	N	00	N
82	20241017	150103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42200	0	3	0.00	1568467300	37472	174.26	41950	42450	41450	54800	29550	42200	41857.05	14.00	0	4151	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8843	-7.16	0.25	12	0.18	-5894.00	169784.00	62000	20240604	-31.94	38750	20231024	8.90	62000	-31.94	20240604	40100	5.24	20240924	62000	-31.94	20240604	38750	8.90	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
83	20241017	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41750	-450	5	-1.07	1301732300	31156	144.88	41950	42450	41450	54800	29550	42200	41781.11	14.00	0	6517	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8749	-7.08	0.25	12	0.15	-5894.00	169784.00	62000	20240604	-32.66	38750	20231024	7.74	62000	-32.66	20240604	40100	4.11	20240924	62000	-32.66	20240604	38750	7.74	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
84	20241017	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41900	-300	5	-0.71	1039502500	24860	115.61	41950	42450	41550	54800	29550	42200	41814.26	14.00	0	8726	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8781	-7.11	0.25	12	0.12	-5894.00	169784.00	62000	20240604	-32.42	38750	20231024	8.13	62000	-32.42	20240604	40100	4.49	20240924	62000	-32.42	20240604	38750	8.13	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
85	20241017	120103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41900	-300	5	-0.71	1005334150	24045	111.82	41950	42450	41550	54800	29550	42200	41810.53	14.00	0	9071	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8781	-7.11	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-32.42	38750	20231024	8.13	62000	-32.42	20240604	40100	4.49	20240924	62000	-32.42	20240604	38750	8.13	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
86	20241017	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41700	-500	5	-1.18	917962900	21954	102.09	41950	42450	41550	54800	29550	42200	41813.01	14.00	0	9138	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8739	-7.07	0.25	12	0.10	-5894.00	169784.00	62000	20240604	-32.74	38750	20231024	7.61	62000	-32.74	20240604	40100	3.99	20240924	62000	-32.74	20240604	38750	7.61	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
87	20241017	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42300	100	2	0.24	125793150	2981	13.86	41950	42450	41950	54800	29550	42200	42198.31	14.00	0	741	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8864	-7.18	0.25	12	0.01	-5894.00	169784.00	62000	20240604	-31.77	38750	20231024	9.16	62000	-31.77	20240604	40100	5.49	20240924	62000	-31.77	20240604	38750	9.16	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
88	20241017	090104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42100	-100	5	-0.24	40610700	968	4.50	41950	42100	41950	54800	29550	42200	41953.20	14.00	0	327	42733	42466	42133	41866	41533	42500	41900	1283	12600	5000	30380	50	1	20955884	8822	-7.14	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-32.10	38750	20231024	8.65	62000	-32.10	20240604	40100	4.99	20240924	62000	-32.10	20240604	38750	8.65	20231024	1.21	N	000210	5000	1282 억		2933131	N	N	2470	N	00	N
89	20241016	160104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42200	-350	5	-0.82	901973250	21459	76.66	42200	42400	41800	55300	29800	42550	42032.33	13.99	0	-209	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8843	-7.16	0.25	12	0.10	-5894.00	169784.00	62000	20240604	-31.94	38750	20231024	8.90	62000	-31.94	20240604	40100	5.24	20240924	62000	-31.94	20240604	38750	8.90	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	2470	N	00	N
90	20241016	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42100	-450	5	-1.06	803390700	19120	68.30	42200	42400	41800	55300	29800	42550	42018.34	13.99	0	69	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8822	-7.14	0.25	12	0.09	-5894.00	169784.00	62000	20240604	-32.10	38750	20231024	8.65	62000	-32.10	20240604	40100	4.99	20240924	62000	-32.10	20240604	38750	8.65	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
91	20241016	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42100	-450	5	-1.06	722248100	17190	61.41	42200	42400	41800	55300	29800	42550	42015.60	13.99	0	-454	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8822	-7.14	0.25	12	0.08	-5894.00	169784.00	62000	20240604	-32.10	38750	20231024	8.65	62000	-32.10	20240604	40100	4.99	20240924	62000	-32.10	20240604	38750	8.65	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
92	20241016	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42050	-500	5	-1.18	641617950	15275	54.57	42200	42400	41800	55300	29800	42550	42004.45	13.99	0	-855	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8812	-7.13	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-32.18	38750	20231024	8.52	62000	-32.18	20240604	40100	4.86	20240924	62000	-32.18	20240604	38750	8.52	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
93	20241016	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41950	-600	5	-1.41	543644000	12942	46.23	42200	42400	41800	55300	29800	42550	42006.18	13.99	0	-1170	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8791	-7.12	0.25	12	0.06	-5894.00	169784.00	62000	20240604	-32.34	38750	20231024	8.26	62000	-32.34	20240604	40100	4.61	20240924	62000	-32.34	20240604	38750	8.26	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
94	20241016	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41950	-600	5	-1.41	464456050	11054	39.49	42200	42400	41800	55300	29800	42550	42017.01	13.99	0	-988	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8791	-7.12	0.25	12	0.05	-5894.00	169784.00	62000	20240604	-32.34	38750	20231024	8.26	62000	-32.34	20240604	40100	4.61	20240924	62000	-32.34	20240604	38750	8.26	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
95	20241016	100103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42200	-350	5	-0.82	304494450	7245	25.88	42200	42400	41800	55300	29800	42550	42028.22	13.99	0	-882	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8843	-7.16	0.25	12	0.03	-5894.00	169784.00	62000	20240604	-31.94	38750	20231024	8.90	62000	-31.94	20240604	40100	5.24	20240924	62000	-31.94	20240604	38750	8.90	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
96	20241016	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42400	-150	5	-0.35	9329600	221	0.79	42200	42400	42200	55300	29800	42550	42215.38	13.99	0	-154	44250	43400	42950	42100	41650	43175	41875	1283	12750	5000	30630	50	1	20955884	8885	-7.19	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-31.61	38750	20231024	9.42	62000	-31.61	20240604	40100	5.74	20240924	62000	-31.61	20240604	38750	9.42	20231024	1.21	N	000210	5000	1282 억		2931371	N	N	1919	N	00	N
97	20241015	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42550	-1000	5	-2.30	1194918750	27902	109.84	43300	43800	42500	56600	30500	43550	42825.56	14.02	0	-9037	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8917	-7.22	0.25	12	0.13	-5894.00	169784.00	62000	20240604	-31.37	38750	20231024	9.81	62000	-31.37	20240604	40100	6.11	20240924	62000	-31.37	20240604	38750	9.81	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	1919	N	00	N
98	20241015	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42650	-900	5	-2.07	1080502750	25214	99.26	43300	43800	42500	56600	30500	43550	42853.29	14.02	0	-8701	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8938	-7.24	0.25	12	0.12	-5894.00	169784.00	62000	20240604	-31.21	38750	20231024	10.06	62000	-31.21	20240604	40100	6.36	20240924	62000	-31.21	20240604	38750	10.06	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
99	20241015	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42550	-1000	5	-2.30	944578300	22023	86.70	43300	43800	42550	56600	30500	43550	42890.54	14.02	0	-8459	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8917	-7.22	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-31.37	38750	20231024	9.81	62000	-31.37	20240604	40100	6.11	20240924	62000	-31.37	20240604	38750	9.81	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
100	20241015	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42600	-950	5	-2.18	749268500	17442	68.66	43300	43800	42600	56600	30500	43550	42957.72	14.02	0	-7013	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8927	-7.23	0.25	12	0.08	-5894.00	169784.00	62000	20240604	-31.29	38750	20231024	9.94	62000	-31.29	20240604	40100	6.23	20240924	62000	-31.29	20240604	38750	9.94	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
101	20241015	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42750	-800	5	-1.84	645172000	15005	59.07	43300	43800	42700	56600	30500	43550	42997.13	14.02	0	-5583	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8959	-7.25	0.25	12	0.07	-5894.00	169784.00	62000	20240604	-31.05	38750	20231024	10.32	62000	-31.05	20240604	40100	6.61	20240924	62000	-31.05	20240604	38750	10.32	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
102	20241015	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42750	-800	5	-1.84	520260700	12084	47.57	43300	43800	42700	56600	30500	43550	43053.68	14.02	0	-5138	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8959	-7.25	0.25	12	0.06	-5894.00	169784.00	62000	20240604	-31.05	38750	20231024	10.32	62000	-31.05	20240604	40100	6.61	20240924	62000	-31.05	20240604	38750	10.32	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
103	20241015	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42850	-700	5	-1.61	397045850	9206	36.24	43300	43800	42850	56600	30500	43550	43129.03	14.02	0	-4403	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	8980	-7.27	0.25	12	0.04	-5894.00	169784.00	62000	20240604	-30.89	38750	20231024	10.58	62000	-30.89	20240604	40100	6.86	20240924	62000	-30.89	20240604	38750	10.58	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
104	20241015	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-200	5	-0.46	12171400	281	1.11	43300	43400	43300	56600	30500	43550	43314.59	14.02	0	2	44616	44082	43466	42932	42316	44350	43200	1283	13050	5000	31350	50	1	20955884	9084	-7.35	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-30.08	38750	20231024	11.87	62000	-30.08	20240604	40100	8.10	20240924	62000	-30.08	20240604	38750	11.87	20231024	1.22	N	000210	5000	1282 억		2938059	N	N	834	N	00	N
105	20241014	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	350	2	0.81	1101600100	25372	110.96	43000	44000	42850	56100	30250	43200	43417.81	14.02	0	45	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9126	-7.39	0.26	12	0.12	-5894.00	169784.00	62000	20240604	-29.76	38750	20231024	12.39	62000	-29.76	20240604	40100	8.60	20240924	62000	-29.76	20240604	38750	12.39	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	834	N	00	N
106	20241014	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	350	2	0.81	1029644250	23718	103.73	43000	44000	42850	56100	30250	43200	43411.93	14.02	0	-150	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9126	-7.39	0.26	12	0.11	-5894.00	169784.00	62000	20240604	-29.76	38750	20231024	12.39	62000	-29.76	20240604	40100	8.60	20240924	62000	-29.76	20240604	38750	12.39	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
107	20241014	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43850	650	2	1.50	880277000	20298	88.77	43000	44000	42850	56100	30250	43200	43367.67	14.02	0	-398	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9189	-7.44	0.26	12	0.10	-5894.00	169784.00	62000	20240604	-29.27	38750	20231024	13.16	62000	-29.27	20240604	40100	9.35	20240924	62000	-29.27	20240604	38750	13.16	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
108	20241014	130103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43750	550	2	1.27	702181150	16226	70.96	43000	44000	42850	56100	30250	43200	43275.06	14.02	0	93	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9168	-7.42	0.26	12	0.08	-5894.00	169784.00	62000	20240604	-29.44	38750	20231024	12.90	62000	-29.44	20240604	40100	9.10	20240924	62000	-29.44	20240604	38750	12.90	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
109	20241014	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43200	0	3	0.00	557983400	12926	56.53	43000	43700	42850	56100	30250	43200	43167.52	14.02	0	-495	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9053	-7.33	0.25	12	0.06	-5894.00	169784.00	62000	20240604	-30.32	38750	20231024	11.48	62000	-30.32	20240604	40100	7.73	20240924	62000	-30.32	20240604	38750	11.48	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
110	20241014	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	-100	5	-0.23	464770150	10762	47.07	43000	43700	42850	56100	30250	43200	43186.22	14.02	0	-642	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9032	-7.31	0.25	12	0.05	-5894.00	169784.00	62000	20240604	-30.48	38750	20231024	11.23	62000	-30.48	20240604	40100	7.48	20240924	62000	-30.48	20240604	38750	11.23	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
111	20241014	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43050	-150	5	-0.35	293374850	6779	29.65	43000	43700	43000	56100	30250	43200	43277.01	14.02	0	289	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9022	-7.30	0.25	12	0.03	-5894.00	169784.00	62000	20240604	-30.56	38750	20231024	11.10	62000	-30.56	20240604	40100	7.36	20240924	62000	-30.56	20240604	38750	11.10	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
112	20241014	090104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43500	300	2	0.69	16112400	373	1.63	43000	43700	43000	56100	30250	43200	43196.78	14.02	0	224	45066	44132	43516	42582	41966	43825	42275	1283	12900	5000	31100	50	1	20955884	9116	-7.38	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-29.84	38750	20231024	12.26	62000	-29.84	20240604	40100	8.48	20240924	62000	-29.84	20240604	38750	12.26	20231024	1.22	N	000210	5000	1282 억		2938324	N	N	438	N	00	N
113	20241011	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43200	-400	5	-0.92	991608850	22746	62.53	44300	44450	42900	56600	30550	43600	43595.21	14.04	0	-4871	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9053	-7.33	0.25	12	0.11	-5894.00	169784.00	62000	20240604	-30.32	38750	20231024	11.48	62000	-30.32	20240604	40100	7.73	20240924	62000	-30.32	20240604	38750	11.48	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	438	N	00	N
114	20241011	150103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42950	-650	5	-1.49	892197150	20438	56.19	44300	44450	42950	56600	30550	43600	43653.84	14.04	0	-4997	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9001	-7.29	0.25	12	0.10	-5894.00	169784.00	62000	20240604	-30.73	38750	20231024	10.84	62000	-30.73	20240604	40100	7.11	20240924	62000	-30.73	20240604	38750	10.84	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
115	20241011	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43250	-350	5	-0.80	776818150	17762	48.83	44300	44450	43250	56600	30550	43600	43734.84	14.04	0	-4288	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9063	-7.34	0.25	12	0.08	-5894.00	169784.00	62000	20240604	-30.24	38750	20231024	11.61	62000	-30.24	20240604	40100	7.86	20240924	62000	-30.24	20240604	38750	11.61	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
116	20241011	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	-50	5	-0.11	655492100	14971	41.16	44300	44450	43450	56600	30550	43600	43784.12	14.04	0	-3475	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9126	-7.39	0.26	12	0.07	-5894.00	169784.00	62000	20240604	-29.76	38750	20231024	12.39	62000	-29.76	20240604	40100	8.60	20240924	62000	-29.76	20240604	38750	12.39	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
117	20241011	120103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	0	3	0.00	581278550	13269	36.48	44300	44450	43450	56600	30550	43600	43807.26	14.04	0	-3003	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9137	-7.40	0.26	12	0.06	-5894.00	169784.00	62000	20240604	-29.68	38750	20231024	12.52	62000	-29.68	20240604	40100	8.73	20240924	62000	-29.68	20240604	38750	12.52	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
118	20241011	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43700	100	2	0.23	495585050	11303	31.07	44300	44450	43500	56600	30550	43600	43845.44	14.04	0	-1946	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9158	-7.41	0.26	12	0.05	-5894.00	169784.00	62000	20240604	-29.52	38750	20231024	12.77	62000	-29.52	20240604	40100	8.98	20240924	62000	-29.52	20240604	38750	12.77	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
119	20241011	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43750	150	2	0.34	286462350	6515	17.91	44300	44450	43600	56600	30550	43600	43969.66	14.04	0	-1193	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9168	-7.42	0.26	12	0.03	-5894.00	169784.00	62000	20240604	-29.44	38750	20231024	12.90	62000	-29.44	20240604	40100	9.10	20240924	62000	-29.44	20240604	38750	12.90	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
120	20241011	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44100	500	2	1.15	8580700	194	0.53	44300	44300	43600	56600	30550	43600	44230.41	14.04	0	67	45200	44400	44000	43200	42800	44200	43000	1283	13000	5000	31390	50	1	20955884	9242	-7.48	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-28.87	38750	20231024	13.81	62000	-28.87	20240604	40100	9.98	20240924	62000	-28.87	20240604	38750	13.81	20231024	1.22	N	000210	5000	1282 억		2941367	N	N	560	N	00	N
121	20241010	160104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-350	5	-0.80	1601016650	36374	116.90	44800	44800	43600	57100	30800	43950	44015.41	14.00	0	1604	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9137	-7.40	0.26	12	0.17	-5894.00	169784.00	62000	20240604	-29.68	38750	20231024	12.52	62000	-29.68	20240604	40100	8.73	20240924	62000	-29.68	20240604	38750	12.52	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	560	N	00	N
122	20241010	150104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43900	-50	5	-0.11	1159259750	26256	84.38	44800	44800	43800	57100	30800	43950	44152.18	14.00	0	1463	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9200	-7.45	0.26	12	0.13	-5894.00	169784.00	62000	20240604	-29.19	38750	20231024	13.29	62000	-29.19	20240604	40100	9.48	20240924	62000	-29.19	20240604	38750	13.29	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
123	20241010	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44250	300	2	0.68	894825200	20263	65.12	44800	44800	43800	57100	30800	43950	44160.55	14.00	0	-315	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9273	-7.51	0.26	12	0.10	-5894.00	169784.00	62000	20240604	-28.63	38750	20231024	14.19	62000	-28.63	20240604	40100	10.35	20240924	62000	-28.63	20240604	38750	14.19	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
124	20241010	130103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43900	-50	5	-0.11	616062900	13941	44.80	44800	44800	43850	57100	30800	43950	44190.73	14.00	0	-1340	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9200	-7.45	0.26	12	0.07	-5894.00	169784.00	62000	20240604	-29.19	38750	20231024	13.29	62000	-29.19	20240604	40100	9.48	20240924	62000	-29.19	20240604	38750	13.29	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
125	20241010	120104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44250	300	2	0.68	407076100	9196	29.55	44800	44800	44000	57100	30800	43950	44266.65	14.00	0	-1113	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9273	-7.51	0.26	12	0.04	-5894.00	169784.00	62000	20240604	-28.63	38750	20231024	14.19	62000	-28.63	20240604	40100	10.35	20240924	62000	-28.63	20240604	38750	14.19	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
126	20241010	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44150	200	2	0.46	261951400	5913	19.00	44800	44800	44000	57100	30800	43950	44300.93	14.00	0	-639	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9252	-7.49	0.26	12	0.03	-5894.00	169784.00	62000	20240604	-28.79	38750	20231024	13.94	62000	-28.79	20240604	40100	10.10	20240924	62000	-28.79	20240604	38750	13.94	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
127	20241010	100103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44050	100	2	0.23	161184750	3632	11.67	44800	44800	44000	57100	30800	43950	44379.06	14.00	0	-435	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9231	-7.47	0.26	12	0.02	-5894.00	169784.00	62000	20240604	-28.95	38750	20231024	13.68	62000	-28.95	20240604	40100	9.85	20240924	62000	-28.95	20240604	38750	13.68	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
128	20241010	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	800	2	1.82	14599400	326	1.05	44800	44800	44400	57100	30800	43950	44783.44	14.00	0	95	45683	44816	44383	43516	43083	44600	43300	1283	13150	5000	31640	50	1	20955884	9378	-7.59	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-27.82	38750	20231024	15.48	62000	-27.82	20240604	40100	11.60	20240924	62000	-27.82	20240604	38750	15.48	20231024	1.23	N	000210	5000	1282 억		2932927	N	N	302	N	00	N
129	20241008	160104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	-1100	5	-2.44	1380988850	31113	82.04	45250	45250	43950	58500	31550	45050	44388.47	14.02	0	-10543	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9210	-7.46	0.26	12	0.15	-5894.00	169784.00	62000	20240604	-29.11	38750	20231024	13.42	62000	-29.11	20240604	40100	9.60	20240924	62000	-29.11	20240604	38750	13.42	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	302	N	00	N
130	20241008	150103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44300	-750	5	-1.66	1080884400	24299	64.07	45250	45250	44200	58500	31550	45050	44482.67	14.02	0	-7698	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9283	-7.52	0.26	12	0.12	-5894.00	169784.00	62000	20240604	-28.55	38750	20231024	14.32	62000	-28.55	20240604	40100	10.47	20240924	62000	-28.55	20240604	38750	14.32	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
131	20241008	140104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-650	5	-1.44	877814100	19719	52.00	45250	45250	44250	58500	31550	45050	44516.16	14.02	0	-5112	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9304	-7.53	0.26	12	0.09	-5894.00	169784.00	62000	20240604	-28.39	38750	20231024	14.58	62000	-28.39	20240604	40100	10.72	20240924	62000	-28.39	20240604	38750	14.58	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
132	20241008	130104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44250	-800	5	-1.78	740531150	16627	43.84	45250	45250	44250	58500	31550	45050	44537.87	14.02	0	-4231	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9273	-7.51	0.26	12	0.08	-5894.00	169784.00	62000	20240604	-28.63	38750	20231024	14.19	62000	-28.63	20240604	40100	10.35	20240924	62000	-28.63	20240604	38750	14.19	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
133	20241008	120103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-650	5	-1.44	611226050	13716	36.17	45250	45250	44250	58500	31550	45050	44563.00	14.02	0	-4009	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9304	-7.53	0.26	12	0.07	-5894.00	169784.00	62000	20240604	-28.39	38750	20231024	14.58	62000	-28.39	20240604	40100	10.72	20240924	62000	-28.39	20240604	38750	14.58	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
134	20241008	110103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-550	5	-1.22	402809400	9024	23.79	45250	45250	44450	58500	31550	45050	44637.57	14.02	0	-1993	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9325	-7.55	0.26	12	0.04	-5894.00	169784.00	62000	20240604	-28.23	38750	20231024	14.84	62000	-28.23	20240604	40100	10.97	20240924	62000	-28.23	20240604	38750	14.84	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
135	20241008	100104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	-150	5	-0.33	301219700	6748	17.79	45250	45250	44450	58500	31550	45050	44638.37	14.02	0	-1366	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9409	-7.62	0.26	12	0.03	-5894.00	169784.00	62000	20240604	-27.58	38750	20231024	15.87	62000	-27.58	20240604	40100	11.97	20240924	62000	-27.58	20240604	38750	15.87	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
136	20241008	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	200	2	0.44	2804600	62	0.16	45250	45250	44800	58500	31550	45050	45235.48	14.02	0	8	46583	45816	44733	43966	42883	46200	44350	1283	13450	5000	32430	50	1	20955884	9483	-7.68	0.27	12	0.00	-5894.00	169784.00	62000	20240604	-27.02	38750	20231024	16.77	62000	-27.02	20240604	40100	12.84	20240924	62000	-27.02	20240604	38750	16.77	20231024	1.23	N	000210	5000	1282 억		2937455	N	N	301	N	00	N
137	20241007	160103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	1000	2	2.27	1707232900	37923	115.84	43650	45500	43650	57200	30850	44050	45018.34	13.96	0	62	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9441	-7.64	0.27	12	0.18	-5894.00	169784.00	62000	20240604	-27.34	38750	20231024	16.26	62000	-27.34	20240604	40100	12.34	20240924	62000	-27.34	20240604	38750	16.26	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	301	N	00	N
138	20241007	150103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	1200	2	2.72	1571482150	34917	106.66	43650	45500	43650	57200	30850	44050	45006.22	13.96	0	492	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9483	-7.68	0.27	12	0.17	-5894.00	169784.00	62000	20240604	-27.02	38750	20231024	16.77	62000	-27.02	20240604	40100	12.84	20240924	62000	-27.02	20240604	38750	16.77	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
139	20241007	140103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45350	1300	2	2.95	1343750800	29898	91.33	43650	45450	43650	57200	30850	44050	44944.50	13.96	0	2495	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9503	-7.69	0.27	12	0.14	-5894.00	169784.00	62000	20240604	-26.85	38750	20231024	17.03	62000	-26.85	20240604	40100	13.09	20240924	62000	-26.85	20240604	38750	17.03	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
140	20241007	130103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45300	1250	2	2.84	1134273500	25278	77.22	43650	45350	43650	57200	30850	44050	44871.96	13.96	0	3118	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9493	-7.69	0.27	12	0.12	-5894.00	169784.00	62000	20240604	-26.94	38750	20231024	16.90	62000	-26.94	20240604	40100	12.97	20240924	62000	-26.94	20240604	38750	16.90	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
141	20241007	120103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45300	1250	2	2.84	875030400	19549	59.72	43650	45350	43650	57200	30850	44050	44760.88	13.96	0	2180	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9493	-7.69	0.27	12	0.09	-5894.00	169784.00	62000	20240604	-26.94	38750	20231024	16.90	62000	-26.94	20240604	40100	12.97	20240924	62000	-26.94	20240604	38750	16.90	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
142	20241007	110104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	1000	2	2.27	704437700	15774	48.19	43650	45350	43650	57200	30850	44050	44658.15	13.96	0	2837	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9441	-7.64	0.27	12	0.08	-5894.00	169784.00	62000	20240604	-27.34	38750	20231024	16.26	62000	-27.34	20240604	40100	12.34	20240924	62000	-27.34	20240604	38750	16.26	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
143	20241007	100103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	550	2	1.25	270830850	6139	18.75	43650	44650	43650	57200	30850	44050	44116.44	13.96	0	2220	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9346	-7.57	0.26	12	0.03	-5894.00	169784.00	62000	20240604	-28.06	38750	20231024	15.10	62000	-28.06	20240604	40100	11.22	20240924	62000	-28.06	20240604	38750	15.10	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
144	20241007	090103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43850	-200	5	-0.45	31925950	730	2.23	43650	44000	43650	57200	30850	44050	43734.18	13.96	0	121	45383	44716	44183	43516	42983	44650	43450	1283	13150	5000	31710	50	1	20955884	9189	-7.44	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-29.27	38750	20231024	13.16	62000	-29.27	20240604	40100	9.35	20240924	62000	-29.27	20240604	38750	13.16	20231024	1.22	N	000210	5000	1282 억		2925302	N	N	116	N	00	N
145	20241004	160103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44050	50	2	0.11	1441957250	32733	70.21	44050	44850	43650	57200	30800	44000	44052.10	13.98	0	-4600	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9231	-7.47	0.26	12	0.16	-5894.00	169784.00	62000	20240604	-28.95	38750	20231024	13.68	62000	-28.95	20240604	40100	9.85	20240924	62000	-28.95	20240604	38750	13.68	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	116	N	00	N
146	20241004	150103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43950	-50	5	-0.11	1207943600	27418	58.81	44050	44850	43650	57200	30800	44000	44056.59	13.98	0	-5260	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9210	-7.46	0.26	12	0.13	-5894.00	169784.00	62000	20240604	-29.11	38750	20231024	13.42	62000	-29.11	20240604	40100	9.60	20240924	62000	-29.11	20240604	38750	13.42	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
147	20241004	140103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43750	-250	5	-0.57	1033281850	23433	50.26	44050	44850	43650	57200	30800	44000	44095.16	13.98	0	-5439	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9168	-7.42	0.26	12	0.11	-5894.00	169784.00	62000	20240604	-29.44	38750	20231024	12.90	62000	-29.44	20240604	40100	9.10	20240924	62000	-29.44	20240604	38750	12.90	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
148	20241004	130103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43800	-200	5	-0.45	878937600	19906	42.70	44050	44850	43650	57200	30800	44000	44154.41	13.98	0	-4954	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9179	-7.43	0.26	12	0.09	-5894.00	169784.00	62000	20240604	-29.35	38750	20231024	13.03	62000	-29.35	20240604	40100	9.23	20240924	62000	-29.35	20240604	38750	13.03	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
149	20241004	120103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44250	250	2	0.57	723030650	16366	35.11	44050	44850	43650	57200	30800	44000	44178.83	13.98	0	-4748	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9273	-7.51	0.26	12	0.08	-5894.00	169784.00	62000	20240604	-28.63	38750	20231024	14.19	62000	-28.63	20240604	40100	10.35	20240924	62000	-28.63	20240604	38750	14.19	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
150	20241004	110103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44650	650	2	1.48	504752200	11431	24.52	44050	44850	43650	57200	30800	44000	44156.43	13.98	0	-3199	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9357	-7.58	0.26	12	0.05	-5894.00	169784.00	62000	20240604	-27.98	38750	20231024	15.23	62000	-27.98	20240604	40100	11.35	20240924	62000	-27.98	20240604	38750	15.23	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
151	20241004	100103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43900	-100	5	-0.23	269727750	6140	13.17	44050	44150	43650	57200	30800	44000	43929.60	13.98	0	-2687	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9200	-7.45	0.26	12	0.03	-5894.00	169784.00	62000	20240604	-29.19	38750	20231024	13.29	62000	-29.19	20240604	40100	9.48	20240924	62000	-29.19	20240604	38750	13.29	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
152	20241004	090103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43750	-250	5	-0.57	15244450	348	0.75	44050	44050	43650	57200	30800	44000	43805.89	13.98	0	-51	45566	44782	43866	43082	42166	45175	43475	1283	13200	5000	31680	50	1	20955884	9168	-7.42	0.26	12	0.00	-5894.00	169784.00	62000	20240604	-29.44	38750	20231024	12.90	62000	-29.44	20240604	40100	9.10	20240924	62000	-29.44	20240604	38750	12.90	20231024	1.22	N	000210	5000	1282 억		2928656	N	N	85	N	00	N
153	20241002	160103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44000	50	2	0.11	2040322000	46620	104.98	43200	44650	42950	57100	30800	43950	43764.94	13.96	0	-3499	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9221	-7.47	0.26	12	0.22	-5894.00	169784.00	62000	20240604	-29.03	38750	20231024	13.55	62000	-29.03	20240604	40100	9.73	20240924	62000	-29.03	20240604	38750	13.55	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	85	N	00	N
154	20241002	150103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44050	100	2	0.23	1805948950	41289	92.98	43200	44650	42950	57100	30800	43950	43739.23	13.96	0	-5328	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9231	-7.47	0.26	12	0.20	-5894.00	169784.00	62000	20240604	-28.95	38750	20231024	13.68	62000	-28.95	20240604	40100	9.85	20240924	62000	-28.95	20240604	38750	13.68	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N
155	20241002	140103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44350	400	2	0.91	1354957650	31080	69.99	43200	44650	42950	57100	30800	43950	43595.81	13.96	0	-1947	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9294	-7.52	0.26	12	0.15	-5894.00	169784.00	62000	20240604	-28.47	38750	20231024	14.45	62000	-28.47	20240604	40100	10.60	20240924	62000	-28.47	20240604	38750	14.45	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N
156	20241002	130104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44600	650	2	1.48	1140317200	26253	59.12	43200	44650	42950	57100	30800	43950	43435.69	13.96	0	-675	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9346	-7.57	0.26	12	0.13	-5894.00	169784.00	62000	20240604	-28.06	38750	20231024	15.10	62000	-28.06	20240604	40100	11.22	20240924	62000	-28.06	20240604	38750	15.10	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N
157	20241002	120103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43750	-200	5	-0.46	934826650	21613	48.67	43200	43800	42950	57100	30800	43950	43252.98	13.96	0	182	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9168	-7.42	0.26	12	0.10	-5894.00	169784.00	62000	20240604	-29.44	38750	20231024	12.90	62000	-29.44	20240604	40100	9.10	20240924	62000	-29.44	20240604	38750	12.90	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N
158	20241002	110103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43650	-300	5	-0.68	807428400	18694	42.10	43200	43700	42950	57100	30800	43950	43191.85	13.96	0	1518	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9147	-7.41	0.26	12	0.09	-5894.00	169784.00	62000	20240604	-29.60	38750	20231024	12.65	62000	-29.60	20240604	40100	8.85	20240924	62000	-29.60	20240604	38750	12.65	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N
159	20241002	100104	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43300	-650	5	-1.48	598100050	13886	31.27	43200	43650	42950	57100	30800	43950	43072.16	13.96	0	3538	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9074	-7.35	0.26	12	0.07	-5894.00	169784.00	62000	20240604	-30.16	38750	20231024	11.74	62000	-30.16	20240604	40100	7.98	20240924	62000	-30.16	20240604	38750	11.74	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N
160	20241002	090103	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43250	-700	5	-1.59	15307600	354	0.80	43200	43500	43200	57100	30800	43950	43241.81	13.96	0	-89	46316	45132	44466	43282	42616	44800	42950	1283	13150	5000	31640	50	1	20955884	9063	-7.34	0.25	12	0.00	-5894.00	169784.00	62000	20240604	-30.24	38750	20231024	11.61	62000	-30.24	20240604	40100	7.86	20240924	62000	-30.24	20240604	38750	11.61	20231024	1.26	N	000210	5000	1282 억		2924907	N	N	1	N	00	N