KissMeData/008730/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160237	57	100.00	KOSPI200		화학	N	N	N	N		N	28050	-900	5	-3.11	1675520950	59572	138.56	28950	28950	27850	37600	20300	28950	28126.04	3.53	0	1511	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	6956	-167.96	2.08	12	0.24	-167.00	13460.00	51100	20230213	-45.11	26450	20231004	6.05	51100	-45.11	20230213	26450	6.05	20231004	51100	-45.11	20230213	26450	6.05	20231004	1.58	Y	008730	500	147 억		875035	N	N	5910	N	00	N
3	20231031	150239	57	100.00	KOSPI200		화학	N	N	N	N		N	27900	-1050	5	-3.63	1576847700	56041	130.35	28950	28950	27900	37600	20300	28950	28137.39	3.53	0	837	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	6919	-167.07	2.07	12	0.23	-167.00	13460.00	51100	20230213	-45.40	26450	20231004	5.48	51100	-45.40	20230213	26450	5.48	20231004	51100	-45.40	20230213	26450	5.48	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
4	20231031	140242	57	100.00	KOSPI200		화학	N	N	N	N		N	27950	-1000	5	-3.45	1293150300	45903	106.77	28950	28950	27900	37600	20300	28950	28171.37	3.53	0	-654	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	6932	-167.37	2.08	12	0.19	-167.00	13460.00	51100	20230213	-45.30	26450	20231004	5.67	51100	-45.30	20230213	26450	5.67	20231004	51100	-45.30	20230213	26450	5.67	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
5	20231031	130239	57	100.00	KOSPI200		화학	N	N	N	N		N	28050	-900	5	-3.11	1148694100	40747	94.78	28950	28950	27900	37600	20300	28950	28190.89	3.53	0	-969	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	6956	-167.96	2.08	12	0.16	-167.00	13460.00	51100	20230213	-45.11	26450	20231004	6.05	51100	-45.11	20230213	26450	6.05	20231004	51100	-45.11	20230213	26450	6.05	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
6	20231031	120234	57	100.00	KOSPI200		화학	N	N	N	N		N	28100	-850	5	-2.94	1019199850	36131	84.04	28950	28950	27900	37600	20300	28950	28208.46	3.53	0	273	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	6969	-168.26	2.09	12	0.15	-167.00	13460.00	51100	20230213	-45.01	26450	20231004	6.24	51100	-45.01	20230213	26450	6.24	20231004	51100	-45.01	20230213	26450	6.24	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
7	20231031	110243	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	-650	5	-2.25	809176300	28660	66.66	28950	28950	27900	37600	20300	28950	28233.65	3.53	0	-1140	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	7018	-169.46	2.10	12	0.12	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	51100	-44.62	20230213	26450	6.99	20231004	51100	-44.62	20230213	26450	6.99	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
8	20231031	100241	57	100.00	KOSPI200		화학	N	N	N	N		N	28200	-750	5	-2.59	638513900	22607	52.58	28950	28950	27900	37600	20300	28950	28244.08	3.53	0	-2659	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	6994	-168.86	2.10	12	0.09	-167.00	13460.00	51100	20230213	-44.81	26450	20231004	6.62	51100	-44.81	20230213	26450	6.62	20231004	51100	-44.81	20230213	26450	6.62	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
9	20231031	090239	57	100.00	KOSPI200		화학	N	N	N	N		N	28750	-200	5	-0.69	65818450	2281	5.31	28950	28950	28600	37600	20300	28950	28855.09	3.53	0	-1349	29650	29300	28950	28600	28250	29125	28425	148	8650	500	20260	50	1	24800000	7130	-172.16	2.14	12	0.01	-167.00	13460.00	51100	20230213	-43.74	26450	20231004	8.70	51100	-43.74	20230213	26450	8.70	20231004	51100	-43.74	20230213	26450	8.70	20231004	1.58	Y	008730	500	147 억		875035	N	N	10540	N	00	N
10	20231030	160236	57	100.00	KOSPI200		화학	N	N	N	N		N	28950	-250	5	-0.86	1215918500	42125	52.15	29200	29300	28600	37950	20450	29200	28864.44	3.56	0	-5471	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7180	-173.35	2.15	12	0.17	-167.00	13460.00	51100	20230213	-43.35	26450	20231004	9.45	51100	-43.35	20230213	26450	9.45	20231004	51100	-43.35	20230213	26450	9.45	20231004	1.54	Y	008730	500	147 억		881644	N	N	10540	N	00	N
11	20231030	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	28750	-450	5	-1.54	1083852500	37548	46.48	29200	29300	28600	37950	20450	29200	28865.70	3.56	0	-6574	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7130	-172.16	2.14	12	0.15	-167.00	13460.00	51100	20230213	-43.74	26450	20231004	8.70	51100	-43.74	20230213	26450	8.70	20231004	51100	-43.74	20230213	26450	8.70	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
12	20231030	140233	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	-300	5	-1.03	897810150	31088	38.48	29200	29300	28600	37950	20450	29200	28879.53	3.56	0	-6791	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7167	-173.05	2.15	12	0.13	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	51100	-43.44	20230213	26450	9.26	20231004	51100	-43.44	20230213	26450	9.26	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
13	20231030	130233	57	100.00	KOSPI200		화학	N	N	N	N		N	28950	-250	5	-0.86	595973500	20602	25.50	29200	29300	28700	37950	20450	29200	28927.81	3.56	0	-5198	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7180	-173.35	2.15	12	0.08	-167.00	13460.00	51100	20230213	-43.35	26450	20231004	9.45	51100	-43.35	20230213	26450	9.45	20231004	51100	-43.35	20230213	26450	9.45	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
14	20231030	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	28850	-350	5	-1.20	481847050	16650	20.61	29200	29300	28700	37950	20450	29200	28939.61	3.56	0	-3387	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7155	-172.75	2.14	12	0.07	-167.00	13460.00	51100	20230213	-43.54	26450	20231004	9.07	51100	-43.54	20230213	26450	9.07	20231004	51100	-43.54	20230213	26450	9.07	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
15	20231030	110230	57	100.00	KOSPI200		화학	N	N	N	N		N	29050	-150	5	-0.51	379479250	13114	16.23	29200	29300	28700	37950	20450	29200	28936.76	3.56	0	-2633	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7204	-173.95	2.16	12	0.05	-167.00	13460.00	51100	20230213	-43.15	26450	20231004	9.83	51100	-43.15	20230213	26450	9.83	20231004	51100	-43.15	20230213	26450	9.83	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
16	20231030	100231	57	100.00	KOSPI200		화학	N	N	N	N		N	28850	-350	5	-1.20	258293700	8925	11.05	29200	29300	28700	37950	20450	29200	28940.18	3.56	0	-2658	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7155	-172.75	2.14	12	0.04	-167.00	13460.00	51100	20230213	-43.54	26450	20231004	9.07	51100	-43.54	20230213	26450	9.07	20231004	51100	-43.54	20230213	26450	9.07	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
17	20231030	090229	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-200	5	-0.68	22923150	788	0.98	29200	29300	28750	37950	20450	29200	29088.88	3.56	0	-120	30533	29866	29133	28466	27733	29500	28100	148	8750	500	20440	50	1	24800000	7192	-173.65	2.15	12	0.00	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.54	Y	008730	500	147 억		881644	N	N	16739	N	00	N
18	20231027	160223	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	0	3	0.00	2334390450	80418	74.15	29650	29800	28400	37950	20450	29200	29027.97	3.43	0	-10795	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7242	-174.85	2.17	12	0.32	-167.00	13460.00	51100	20230213	-42.86	26450	20231004	10.40	51100	-42.86	20230213	26450	10.40	20231004	51100	-42.86	20230213	26450	10.40	20231004	1.53	Y	008730	500	147 억		851415	N	N	16739	N	00	N
19	20231027	150231	57	100.00	KOSPI200		화학	N	N	N	N		N	29300	100	2	0.34	2221181550	76538	70.57	29650	29800	28400	37950	20450	29200	29020.38	3.43	0	-10832	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7266	-175.45	2.18	12	0.31	-167.00	13460.00	51100	20230213	-42.66	26450	20231004	10.78	51100	-42.66	20230213	26450	10.78	20231004	51100	-42.66	20230213	26450	10.78	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
20	20231027	140231	57	100.00	KOSPI200		화학	N	N	N	N		N	29300	100	2	0.34	2065036100	71201	65.65	29650	29800	28400	37950	20450	29200	29002.61	3.43	0	-10711	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7266	-175.45	2.18	12	0.29	-167.00	13460.00	51100	20230213	-42.66	26450	20231004	10.78	51100	-42.66	20230213	26450	10.78	20231004	51100	-42.66	20230213	26450	10.78	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
21	20231027	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	-50	5	-0.17	1736573100	59947	55.28	29650	29800	28400	37950	20450	29200	28968.05	3.43	0	-11575	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7229	-174.55	2.17	12	0.24	-167.00	13460.00	51100	20230213	-42.95	26450	20231004	10.21	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26450	10.21	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
22	20231027	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	29500	300	2	1.03	1559245250	53898	49.70	29650	29800	28400	37950	20450	29200	28929.01	3.43	0	-10872	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7316	-176.65	2.19	12	0.22	-167.00	13460.00	51100	20230213	-42.27	26450	20231004	11.53	51100	-42.27	20230213	26450	11.53	20231004	51100	-42.27	20230213	26450	11.53	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
23	20231027	110233	57	100.00	KOSPI200		화학	N	N	N	N		N	29350	150	2	0.51	1389899250	48171	44.42	29650	29650	28400	37950	20450	29200	28852.66	3.43	0	-10573	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7279	-175.75	2.18	12	0.19	-167.00	13460.00	51100	20230213	-42.56	26450	20231004	10.96	51100	-42.56	20230213	26450	10.96	20231004	51100	-42.56	20230213	26450	10.96	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
24	20231027	100231	57	100.00	KOSPI200		화학	N	N	N	N		N	28600	-600	5	-2.05	875026200	30470	28.10	29650	29650	28400	37950	20450	29200	28715.90	3.43	0	-9061	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7093	-171.26	2.12	12	0.12	-167.00	13460.00	51100	20230213	-44.03	26450	20231004	8.13	51100	-44.03	20230213	26450	8.13	20231004	51100	-44.03	20230213	26450	8.13	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
25	20231027	090229	57	100.00	KOSPI200		화학	N	N	N	N		N	28850	-350	5	-1.20	109890550	3761	3.47	29650	29650	28850	37950	20450	29200	29218.99	3.43	0	-3240	31766	30482	29016	27732	26266	31125	28375	148	8750	500	20440	50	1	24800000	7155	-172.75	2.14	12	0.02	-167.00	13460.00	51100	20230213	-43.54	26450	20231004	9.07	51100	-43.54	20230213	26450	9.07	20231004	51100	-43.54	20230213	26450	9.07	20231004	1.53	Y	008730	500	147 억		851415	N	N	18549	N	00	N
26	20231026	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	500	2	1.74	3155591650	108214	130.11	27900	30300	27550	37300	20100	28700	29160.67	3.50	0	-18600	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7242	-174.85	2.17	12	0.44	-167.00	13460.00	51100	20230213	-42.86	26450	20231004	10.40	51100	-42.86	20230213	26450	10.40	20231004	51100	-42.86	20230213	26450	10.40	20231004	1.51	Y	008730	500	147 억		867893	N	N	18543	N	00	N
27	20231026	150228	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	300	2	1.05	2924160600	100282	120.57	27900	30300	27550	37300	20100	28700	29159.40	3.50	0	-16863	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7192	-173.65	2.15	12	0.40	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
28	20231026	140228	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	200	2	0.70	2599154550	89074	107.09	27900	30300	27550	37300	20100	28700	29179.75	3.50	0	-14854	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7167	-173.05	2.15	12	0.36	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	51100	-43.44	20230213	26450	9.26	20231004	51100	-43.44	20230213	26450	9.26	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
29	20231026	130228	57	100.00	KOSPI200		화학	N	N	N	N		N	29050	350	2	1.22	2379896700	81499	97.99	27900	30300	27550	37300	20100	28700	29201.58	3.50	0	-11882	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7204	-173.95	2.16	12	0.33	-167.00	13460.00	51100	20230213	-43.15	26450	20231004	9.83	51100	-43.15	20230213	26450	9.83	20231004	51100	-43.15	20230213	26450	9.83	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
30	20231026	120228	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	300	2	1.05	2279293650	78031	93.82	27900	30300	27550	37300	20100	28700	29210.14	3.50	0	-12011	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7192	-173.65	2.15	12	0.31	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
31	20231026	110230	57	100.00	KOSPI200		화학	N	N	N	N		N	29400	700	2	2.44	2091506450	71603	86.09	27900	30300	27550	37300	20100	28700	29209.80	3.50	0	-12257	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7291	-176.05	2.18	12	0.29	-167.00	13460.00	51100	20230213	-42.47	26450	20231004	11.15	51100	-42.47	20230213	26450	11.15	20231004	51100	-42.47	20230213	26450	11.15	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
32	20231026	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	1450	2	5.05	1743408300	59861	71.97	27900	30300	27550	37300	20100	28700	29124.32	3.50	0	-10246	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	7477	-180.54	2.24	12	0.24	-167.00	13460.00	51100	20230213	-41.00	26450	20231004	13.99	51100	-41.00	20230213	26450	13.99	20231004	51100	-41.00	20230213	26450	13.99	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
33	20231026	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	28000	-700	5	-2.44	236059750	8465	10.18	27900	28650	27550	37300	20100	28700	27885.99	3.50	0	1282	31100	29900	29150	27950	27200	29525	27575	148	8600	500	20090	50	1	24800000	6944	-167.66	2.08	12	0.03	-167.00	13460.00	51100	20230213	-45.21	26450	20231004	5.86	51100	-45.21	20230213	26450	5.86	20231004	51100	-45.21	20230213	26450	5.86	20231004	1.51	Y	008730	500	147 억		867893	N	N	18730	N	00	N
34	20231025	160229	57	100.00	KOSPI200		화학	N	N	N	N		N	28700	-1950	5	-6.36	2413987350	82932	77.14	30350	30350	28400	39800	21500	30650	29108.40	3.66	0	-37512	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7118	-171.86	2.13	12	0.33	-167.00	13460.00	51100	20230213	-43.84	26450	20231004	8.51	51100	-43.84	20230213	26450	8.51	20231004	51100	-43.84	20230213	26450	8.51	20231004	1.47	Y	008730	500	147 억		906910	N	N	18730	N	00	N
35	20231025	150229	57	100.00	KOSPI200		화학	N	N	N	N		N	28450	-2200	5	-7.18	2187640800	75009	69.77	30350	30350	28400	39800	21500	30650	29165.04	3.66	0	-33193	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7056	-170.36	2.11	12	0.30	-167.00	13460.00	51100	20230213	-44.32	26450	20231004	7.56	51100	-44.32	20230213	26450	7.56	20231004	51100	-44.32	20230213	26450	7.56	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
36	20231025	140227	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	-1750	5	-5.71	1613847350	54952	51.11	30350	30350	28800	39800	21500	30650	29368.31	3.66	0	-26746	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7167	-173.05	2.15	12	0.22	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	51100	-43.44	20230213	26450	9.26	20231004	51100	-43.44	20230213	26450	9.26	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
37	20231025	130229	57	100.00	KOSPI200		화학	N	N	N	N		N	28900	-1750	5	-5.71	1352968900	45929	42.72	30350	30350	28800	39800	21500	30650	29457.83	3.66	0	-21598	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7167	-173.05	2.15	12	0.19	-167.00	13460.00	51100	20230213	-43.44	26450	20231004	9.26	51100	-43.44	20230213	26450	9.26	20231004	51100	-43.44	20230213	26450	9.26	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
38	20231025	120228	57	100.00	KOSPI200		화학	N	N	N	N		N	29100	-1550	5	-5.06	1014082850	34232	31.84	30350	30350	29050	39800	21500	30650	29623.83	3.66	0	-14548	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7217	-174.25	2.16	12	0.14	-167.00	13460.00	51100	20230213	-43.05	26450	20231004	10.02	51100	-43.05	20230213	26450	10.02	20231004	51100	-43.05	20230213	26450	10.02	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
39	20231025	110228	57	100.00	KOSPI200		화학	N	N	N	N		N	29500	-1150	5	-3.75	644702000	21630	20.12	30350	30350	29500	39800	21500	30650	29805.92	3.66	0	-9755	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7316	-176.65	2.19	12	0.09	-167.00	13460.00	51100	20230213	-42.27	26450	20231004	11.53	51100	-42.27	20230213	26450	11.53	20231004	51100	-42.27	20230213	26450	11.53	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
40	20231025	100227	57	100.00	KOSPI200		화학	N	N	N	N		N	29750	-900	5	-2.94	483331700	16181	15.05	30350	30350	29650	39800	21500	30650	29870.32	3.66	0	-8951	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7378	-178.14	2.21	12	0.07	-167.00	13460.00	51100	20230213	-41.78	26450	20231004	12.48	51100	-41.78	20230213	26450	12.48	20231004	51100	-41.78	20230213	26450	12.48	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
41	20231025	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	-450	5	-1.47	20139800	666	0.62	30350	30350	30200	39800	21500	30650	30239.94	3.66	0	-202	32583	31616	29683	28716	26783	32100	29200	148	9150	500	21450	50	1	24800000	7490	-180.84	2.24	12	0.00	-167.00	13460.00	51100	20230213	-40.90	26450	20231004	14.18	51100	-40.90	20230213	26450	14.18	20231004	51100	-40.90	20230213	26450	14.18	20231004	1.47	Y	008730	500	147 억		906910	N	N	7060	N	00	N
42	20231024	160224	57	100.00	KOSPI200		화학	N	N	N	N		N	30650	2600	2	9.27	3136364650	107357	116.79	28600	30650	27750	36450	19650	28050	29213.87	3.60	16	14533	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7601	-183.53	2.28	12	0.43	-167.00	13460.00	51100	20230213	-40.02	26450	20231004	15.88	51100	-40.02	20230213	26450	15.88	20231004	51100	-40.02	20230213	26450	15.88	20231004	1.52	Y	008730	500	147 억		891709	N	N	7055	N	00	N
43	20231024	150227	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	2000	2	7.13	2794965900	96092	104.53	28600	30200	27750	36450	19650	28050	29086.35	3.60	16	10900	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7452	-179.94	2.23	12	0.39	-167.00	13460.00	51100	20230213	-41.19	26450	20231004	13.61	51100	-41.19	20230213	26450	13.61	20231004	51100	-41.19	20230213	26450	13.61	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
44	20231024	140224	57	100.00	KOSPI200		화학	N	N	N	N		N	29500	1450	2	5.17	1963931000	68308	74.31	28600	29550	27750	36450	19650	28050	28751.11	3.60	16	-1913	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7316	-176.65	2.19	12	0.28	-167.00	13460.00	51100	20230213	-42.27	26450	20231004	11.53	51100	-42.27	20230213	26450	11.53	20231004	51100	-42.27	20230213	26450	11.53	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
45	20231024	130227	57	100.00	KOSPI200		화학	N	N	N	N		N	29050	1000	2	3.57	1591354850	55609	60.49	28600	29350	27750	36450	19650	28050	28616.86	3.60	16	-4515	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7204	-173.95	2.16	12	0.22	-167.00	13460.00	51100	20230213	-43.15	26450	20231004	9.83	51100	-43.15	20230213	26450	9.83	20231004	51100	-43.15	20230213	26450	9.83	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
46	20231024	120225	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	950	2	3.39	1456769650	50962	55.44	28600	29350	27750	36450	19650	28050	28585.41	3.60	16	-4887	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7192	-173.65	2.15	12	0.21	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
47	20231024	110225	57	100.00	KOSPI200		화학	N	N	N	N		N	28100	50	2	0.18	1125413700	39301	42.75	28600	29350	27750	36450	19650	28050	28635.75	3.60	16	-3203	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	6969	-168.26	2.09	12	0.16	-167.00	13460.00	51100	20230213	-45.01	26450	20231004	6.24	51100	-45.01	20230213	26450	6.24	20231004	51100	-45.01	20230213	26450	6.24	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
48	20231024	100225	57	100.00	KOSPI200		화학	N	N	N	N		N	28300	250	2	0.89	805387800	27883	30.33	28600	29350	28150	36450	19650	28050	28884.55	3.60	16	-3076	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7018	-169.46	2.10	12	0.11	-167.00	13460.00	51100	20230213	-44.62	26450	20231004	6.99	51100	-44.62	20230213	26450	6.99	20231004	51100	-44.62	20230213	26450	6.99	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
49	20231024	090226	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	950	2	3.39	104440200	3609	3.93	28600	29200	28600	36450	19650	28050	28938.82	3.60	16	-633	29783	28916	28383	27516	26983	28650	27250	148	8400	500	19630	50	1	24800000	7192	-173.65	2.15	12	0.01	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.52	Y	008730	500	147 억		891709	N	N	12306	N	00	N
50	20231023	160223	57	100.00	KOSPI200		화학	N	N	N	N		N	28050	-1200	5	-4.10	2615698350	91924	102.06	29250	29250	27850	38000	20500	29250	28455.08	3.71	0	-24200	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	6956	-167.96	2.08	12	0.37	-167.00	13460.00	51100	20230213	-45.11	26450	20231004	6.05	51100	-45.11	20230213	26450	6.05	20231004	51100	-45.11	20230213	26450	6.05	20231004	1.51	Y	008730	500	147 억		918844	N	N	12306	N	00	N
51	20231023	150222	57	100.00	KOSPI200		화학	N	N	N	N		N	28000	-1250	5	-4.27	2392697200	83958	93.21	29250	29250	28000	38000	20500	29250	28498.74	3.71	0	-22603	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	6944	-167.66	2.08	12	0.34	-167.00	13460.00	51100	20230213	-45.21	26450	20231004	5.86	51100	-45.21	20230213	26450	5.86	20231004	51100	-45.21	20230213	26450	5.86	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
52	20231023	140224	57	100.00	KOSPI200		화학	N	N	N	N		N	28200	-1050	5	-3.59	2003408000	70108	77.84	29250	29250	28000	38000	20500	29250	28576.03	3.71	0	-16853	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	6994	-168.86	2.10	12	0.28	-167.00	13460.00	51100	20230213	-44.81	26450	20231004	6.62	51100	-44.81	20230213	26450	6.62	20231004	51100	-44.81	20230213	26450	6.62	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
53	20231023	130224	57	100.00	KOSPI200		화학	N	N	N	N		N	28200	-1050	5	-3.59	1655574600	57746	64.11	29250	29250	28100	38000	20500	29250	28669.94	3.71	0	-11877	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	6994	-168.86	2.10	12	0.23	-167.00	13460.00	51100	20230213	-44.81	26450	20231004	6.62	51100	-44.81	20230213	26450	6.62	20231004	51100	-44.81	20230213	26450	6.62	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
54	20231023	120222	57	100.00	KOSPI200		화학	N	N	N	N		N	28500	-750	5	-2.56	1322786850	45970	51.04	29250	29250	28400	38000	20500	29250	28775.00	3.71	0	-10802	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	7068	-170.66	2.12	12	0.19	-167.00	13460.00	51100	20230213	-44.23	26450	20231004	7.75	51100	-44.23	20230213	26450	7.75	20231004	51100	-44.23	20230213	26450	7.75	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
55	20231023	110224	57	100.00	KOSPI200		화학	N	N	N	N		N	28750	-500	5	-1.71	1019064300	35328	39.22	29250	29250	28600	38000	20500	29250	28845.80	3.71	0	-5966	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	7130	-172.16	2.14	12	0.14	-167.00	13460.00	51100	20230213	-43.74	26450	20231004	8.70	51100	-43.74	20230213	26450	8.70	20231004	51100	-43.74	20230213	26450	8.70	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
56	20231023	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	28850	-400	5	-1.37	726188850	25126	27.90	29250	29250	28750	38000	20500	29250	28901.89	3.71	0	-5177	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	7155	-172.75	2.14	12	0.10	-167.00	13460.00	51100	20230213	-43.54	26450	20231004	9.07	51100	-43.54	20230213	26450	9.07	20231004	51100	-43.54	20230213	26450	9.07	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
57	20231023	090225	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-250	5	-0.85	50111200	1729	1.92	29250	29250	28800	38000	20500	29250	28982.76	3.71	0	-879	30816	30032	29316	28532	27816	29675	28175	148	8750	500	20470	50	1	24800000	7192	-173.65	2.15	12	0.01	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.51	Y	008730	500	147 억		918844	N	N	4881	N	00	N
58	20231020	160224	57	100.00	KOSPI200		화학	N	N	N	N		N	29250	-950	5	-3.15	2631808150	90037	100.54	29700	30100	28600	39250	21150	30200	29230.29	3.73	0	-1972	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7254	-175.15	2.17	12	0.36	-167.00	13460.00	51100	20230213	-42.76	26450	20231004	10.59	51100	-42.76	20230213	26450	10.59	20231004	51100	-42.76	20230213	26450	10.59	20231004	1.52	Y	008730	500	147 억		924980	N	N	4873	N	00	N
59	20231020	150223	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	-1050	5	-3.48	2507605700	85787	95.80	29700	30100	28600	39250	21150	30200	29230.60	3.73	0	-1736	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7229	-174.55	2.17	12	0.35	-167.00	13460.00	51100	20230213	-42.95	26450	20231004	10.21	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26450	10.21	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
60	20231020	140224	57	100.00	KOSPI200		화학	N	N	N	N		N	29450	-750	5	-2.48	2228838300	76309	85.21	29700	30100	28600	39250	21150	30200	29208.07	3.73	0	-334	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7304	-176.35	2.19	12	0.31	-167.00	13460.00	51100	20230213	-42.37	26450	20231004	11.34	51100	-42.37	20230213	26450	11.34	20231004	51100	-42.37	20230213	26450	11.34	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
61	20231020	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	29100	-1100	5	-3.64	1996595000	68402	76.38	29700	30100	28600	39250	21150	30200	29189.13	3.73	0	814	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7217	-174.25	2.16	12	0.28	-167.00	13460.00	51100	20230213	-43.05	26450	20231004	10.02	51100	-43.05	20230213	26450	10.02	20231004	51100	-43.05	20230213	26450	10.02	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
62	20231020	120221	57	100.00	KOSPI200		화학	N	N	N	N		N	29300	-900	5	-2.98	1853855200	63509	70.92	29700	30100	28600	39250	21150	30200	29190.43	3.73	0	787	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7266	-175.45	2.18	12	0.26	-167.00	13460.00	51100	20230213	-42.66	26450	20231004	10.78	51100	-42.66	20230213	26450	10.78	20231004	51100	-42.66	20230213	26450	10.78	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
63	20231020	110223	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-1200	5	-3.97	1421228250	48605	54.28	29700	30100	28600	39250	21150	30200	29240.37	3.73	0	-1004	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7192	-173.65	2.15	12	0.20	-167.00	13460.00	51100	20230213	-43.25	26450	20231004	9.64	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26450	9.64	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
64	20231020	100222	57	100.00	KOSPI200		화학	N	N	N	N		N	29050	-1150	5	-3.81	888651250	30149	33.67	29700	30100	29000	39250	21150	30200	29475.31	3.73	0	547	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7204	-173.95	2.16	12	0.12	-167.00	13460.00	51100	20230213	-43.15	26450	20231004	9.83	51100	-43.15	20230213	26450	9.83	20231004	51100	-43.15	20230213	26450	9.83	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
65	20231020	090223	57	100.00	KOSPI200		화학	N	N	N	N		N	29650	-550	5	-1.82	118137500	3969	4.43	29700	30100	29650	39250	21150	30200	29765.05	3.73	0	2200	31700	30950	30500	29750	29300	30725	29525	148	9050	500	21140	50	1	24800000	7353	-177.54	2.20	12	0.02	-167.00	13460.00	51100	20230213	-41.98	26450	20231004	12.10	51100	-41.98	20230213	26450	12.10	20231004	51100	-41.98	20230213	26450	12.10	20231004	1.52	Y	008730	500	147 억		924980	N	N	2634	N	00	N
66	20231019	160221	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	-1350	5	-4.28	2718404600	89479	105.30	30600	31250	30050	41000	22100	31550	30380.84	3.68	-528	10545	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7490	-180.84	2.24	12	0.36	-167.00	13460.00	51100	20230213	-40.90	26200	20221017	15.27	51100	-40.90	20230213	26450	14.18	20231004	51100	-40.90	20230213	26450	14.18	20231004	1.50	Y	008730	500	147 억		911431	N	N	2634	N	00	N
67	20231019	150221	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	-1350	5	-4.28	2428153100	79852	93.97	30600	31250	30050	41000	22100	31550	30408.17	3.68	-528	8693	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7490	-180.84	2.24	12	0.32	-167.00	13460.00	51100	20230213	-40.90	26200	20221017	15.27	51100	-40.90	20230213	26450	14.18	20231004	51100	-40.90	20230213	26450	14.18	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
68	20231019	140221	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	-1300	5	-4.12	2160047000	70965	83.51	30600	31250	30050	41000	22100	31550	30438.20	3.68	-528	4648	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7502	-181.14	2.25	12	0.29	-167.00	13460.00	51100	20230213	-40.80	26200	20221017	15.46	51100	-40.80	20230213	26450	14.37	20231004	51100	-40.80	20230213	26450	14.37	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
69	20231019	130221	57	100.00	KOSPI200		화학	N	N	N	N		N	30350	-1200	5	-3.80	1916193150	62886	74.01	30600	31250	30050	41000	22100	31550	30470.90	3.68	-528	1681	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7527	-181.74	2.25	12	0.25	-167.00	13460.00	51100	20230213	-40.61	26200	20221017	15.84	51100	-40.61	20230213	26450	14.74	20231004	51100	-40.61	20230213	26450	14.74	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
70	20231019	120221	57	100.00	KOSPI200		화학	N	N	N	N		N	30100	-1450	5	-4.60	1501536650	49195	57.89	30600	31250	30100	41000	22100	31550	30522.14	3.68	-528	62	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7465	-180.24	2.24	12	0.20	-167.00	13460.00	51100	20230213	-41.10	26200	20221017	14.89	51100	-41.10	20230213	26450	13.80	20231004	51100	-41.10	20230213	26450	13.80	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
71	20231019	110221	57	100.00	KOSPI200		화학	N	N	N	N		N	30350	-1200	5	-3.80	1232906000	40303	47.43	30600	31250	30300	41000	22100	31550	30590.92	3.68	-528	-1020	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7527	-181.74	2.25	12	0.16	-167.00	13460.00	51100	20230213	-40.61	26200	20221017	15.84	51100	-40.61	20230213	26450	14.74	20231004	51100	-40.61	20230213	26450	14.74	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
72	20231019	100220	57	100.00	KOSPI200		화학	N	N	N	N		N	30650	-900	5	-2.85	693464050	22619	26.62	30600	31250	30400	41000	22100	31550	30658.48	3.68	-528	2836	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7601	-183.53	2.28	12	0.09	-167.00	13460.00	51100	20230213	-40.02	26200	20221017	16.98	51100	-40.02	20230213	26450	15.88	20231004	51100	-40.02	20230213	26450	15.88	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
73	20231019	090222	57	100.00	KOSPI200		화학	N	N	N	N		N	30800	-750	5	-2.38	295604250	9635	11.34	30600	31250	30400	41000	22100	31550	30680.25	3.68	-528	-500	32850	32200	31650	31000	30450	31925	30725	148	9450	500	22080	50	1	24800000	7638	-184.43	2.29	12	0.04	-167.00	13460.00	51100	20230213	-39.73	26200	20221017	17.56	51100	-39.73	20230213	26450	16.45	20231004	51100	-39.73	20230213	26450	16.45	20231004	1.50	Y	008730	500	147 억		911431	N	N	2307	N	00	N
74	20231018	160222	57	100.00	KOSPI200		화학	N	N	N	N		N	31550	-350	5	-1.10	2682185250	84832	149.68	32300	32300	31100	41450	22350	31900	31617.97	3.47	0	23146	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7824	-188.92	2.34	12	0.34	-167.00	13460.00	51100	20230213	-38.26	26200	20221017	20.42	51100	-38.26	20230213	26450	19.28	20231004	51100	-38.26	20230213	26450	19.28	20231004	1.47	Y	008730	500	147 억		860486	N	N	2307	N	00	N
75	20231018	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	31400	-500	5	-1.57	2484515200	78549	138.60	32300	32300	31100	41450	22350	31900	31630.13	3.47	0	20725	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7787	-188.02	2.33	12	0.32	-167.00	13460.00	51100	20230213	-38.55	26200	20221017	19.85	51100	-38.55	20230213	26450	18.71	20231004	51100	-38.55	20230213	26450	18.71	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
76	20231018	140218	57	100.00	KOSPI200		화학	N	N	N	N		N	31350	-550	5	-1.72	2326948550	73529	129.74	32300	32300	31100	41450	22350	31900	31646.68	3.47	0	19086	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7775	-187.72	2.33	12	0.30	-167.00	13460.00	51100	20230213	-38.65	26200	20221017	19.66	51100	-38.65	20230213	26450	18.53	20231004	51100	-38.65	20230213	26450	18.53	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
77	20231018	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	31450	-450	5	-1.41	2199278800	69460	122.56	32300	32300	31100	41450	22350	31900	31662.52	3.47	0	17459	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7800	-188.32	2.34	12	0.28	-167.00	13460.00	51100	20230213	-38.45	26200	20221017	20.04	51100	-38.45	20230213	26450	18.90	20231004	51100	-38.45	20230213	26450	18.90	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
78	20231018	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	31350	-550	5	-1.72	2034584750	64195	113.27	32300	32300	31100	41450	22350	31900	31693.82	3.47	0	15410	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7775	-187.72	2.33	12	0.26	-167.00	13460.00	51100	20230213	-38.65	26200	20221017	19.66	51100	-38.65	20230213	26450	18.53	20231004	51100	-38.65	20230213	26450	18.53	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
79	20231018	110220	57	100.00	KOSPI200		화학	N	N	N	N		N	31550	-350	5	-1.10	1630923200	51294	90.51	32300	32300	31450	41450	22350	31900	31795.59	3.47	0	14130	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7824	-188.92	2.34	12	0.21	-167.00	13460.00	51100	20230213	-38.26	26200	20221017	20.42	51100	-38.26	20230213	26450	19.28	20231004	51100	-38.26	20230213	26450	19.28	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
80	20231018	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	31700	-200	5	-0.63	1391913400	43718	77.14	32300	32300	31500	41450	22350	31900	31838.45	3.47	0	14314	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7862	-189.82	2.36	12	0.18	-167.00	13460.00	51100	20230213	-37.96	26200	20221017	20.99	51100	-37.96	20230213	26450	19.85	20231004	51100	-37.96	20230213	26450	19.85	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
81	20231018	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	31650	-250	5	-0.78	205589650	6439	11.36	32300	32300	31600	41450	22350	31900	31928.82	3.47	0	-1757	32766	32332	32066	31632	31366	32200	31500	148	9550	500	22330	50	1	24800000	7849	-189.52	2.35	12	0.03	-167.00	13460.00	51100	20230213	-38.06	26200	20221017	20.80	51100	-38.06	20230213	26450	19.66	20231004	51100	-38.06	20230213	26450	19.66	20231004	1.47	Y	008730	500	147 억		860486	N	N	4872	N	00	N
82	20231017	160222	57	100.00	KOSPI200		화학	N	N	N	N		N	31900	-150	5	-0.47	1815419750	56545	58.71	32050	32500	31800	41650	22450	32050	32105.88	3.44	0	7685	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	7911	-191.02	2.37	12	0.23	-167.00	13460.00	51100	20230213	-37.57	26200	20221017	21.76	51100	-37.57	20230213	26450	20.60	20231004	51100	-37.57	20230213	26200	21.76	20221017	1.46	Y	008730	500	147 억		852771	N	N	4872	N	00	N
83	20231017	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	31850	-200	5	-0.62	1746859800	54395	56.48	32050	32500	31800	41650	22450	32050	32114.35	3.44	0	7781	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	7899	-190.72	2.37	12	0.22	-167.00	13460.00	51100	20230213	-37.67	26200	20221017	21.56	51100	-37.67	20230213	26450	20.42	20231004	51100	-37.67	20230213	26200	21.56	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
84	20231017	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	31800	-250	5	-0.78	1654206750	51487	53.46	32050	32500	31800	41650	22450	32050	32128.63	3.44	0	7798	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	7886	-190.42	2.36	12	0.21	-167.00	13460.00	51100	20230213	-37.77	26200	20221017	21.37	51100	-37.77	20230213	26450	20.23	20231004	51100	-37.77	20230213	26200	21.37	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
85	20231017	130219	57	100.00	KOSPI200		화학	N	N	N	N		N	31950	-100	5	-0.31	1478733250	45985	47.74	32050	32500	31800	41650	22450	32050	32156.86	3.44	0	6420	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	7924	-191.32	2.37	12	0.19	-167.00	13460.00	51100	20230213	-37.48	26200	20221017	21.95	51100	-37.48	20230213	26450	20.79	20231004	51100	-37.48	20230213	26200	21.95	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
86	20231017	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	32100	50	2	0.16	1348759000	41922	43.53	32050	32500	31800	41650	22450	32050	32173.06	3.44	0	6240	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	7961	-192.22	2.38	12	0.17	-167.00	13460.00	51100	20230213	-37.18	26200	20221017	22.52	51100	-37.18	20230213	26450	21.36	20231004	51100	-37.18	20230213	26200	22.52	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
87	20231017	110217	57	100.00	KOSPI200		화학	N	N	N	N		N	32450	400	2	1.25	1229500750	38237	39.70	32050	32500	31800	41650	22450	32050	32154.74	3.44	0	7784	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	8048	-194.31	2.41	12	0.15	-167.00	13460.00	51100	20230213	-36.50	26200	20221017	23.85	51100	-36.50	20230213	26450	22.68	20231004	51100	-36.50	20230213	26200	23.85	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
88	20231017	100217	57	100.00	KOSPI200		화학	N	N	N	N		N	32200	150	2	0.47	541033750	16741	17.38	32050	32500	32050	41650	22450	32050	32317.89	3.44	0	-3288	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	7986	-192.81	2.39	12	0.07	-167.00	13460.00	51100	20230213	-36.99	26200	20221017	22.90	51100	-36.99	20230213	26450	21.74	20231004	51100	-36.99	20230213	26200	22.90	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
89	20231017	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	32300	250	2	0.78	30016100	932	0.97	32050	32500	32050	41650	22450	32050	32206.12	3.44	0	-146	33683	32866	32233	31416	30783	33275	31825	148	9600	500	22430	50	1	24800000	8010	-193.41	2.40	12	0.00	-167.00	13460.00	51100	20230213	-36.79	26200	20221017	23.28	51100	-36.79	20230213	26450	22.12	20231004	51100	-36.79	20230213	26200	23.28	20221017	1.46	Y	008730	500	147 억		852771	N	N	13781	N	00	N
90	20231016	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	32050	-350	5	-1.08	3093456900	96260	100.85	31600	33050	31600	42100	22700	32400	32136.48	3.48	0	-14576	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7948	-191.92	2.38	12	0.39	-167.00	13460.00	51100	20230213	-37.28	26200	20221017	22.33	51100	-37.28	20230213	26450	21.17	20231004	51100	-37.28	20230213	26200	22.33	20221017	1.45	Y	008730	500	147 억		863420	N	N	13781	N	00	N
91	20231016	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	32000	-400	5	-1.23	2850342050	88654	92.88	31600	33050	31600	42100	22700	32400	32151.31	3.48	0	-14170	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7936	-191.62	2.38	12	0.36	-167.00	13460.00	51100	20230213	-37.38	26200	20221017	22.14	51100	-37.38	20230213	26450	20.98	20231004	51100	-37.38	20230213	26200	22.14	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
92	20231016	140219	57	100.00	KOSPI200		화학	N	N	N	N		N	32000	-400	5	-1.23	2567669800	79784	83.59	31600	33050	31600	42100	22700	32400	32182.76	3.48	0	-12942	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7936	-191.62	2.38	12	0.32	-167.00	13460.00	51100	20230213	-37.38	26200	20221017	22.14	51100	-37.38	20230213	26450	20.98	20231004	51100	-37.38	20230213	26200	22.14	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
93	20231016	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	31900	-500	5	-1.54	2412380100	74897	78.47	31600	33050	31600	42100	22700	32400	32209.30	3.48	0	-12756	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7911	-191.02	2.37	12	0.30	-167.00	13460.00	51100	20230213	-37.57	26200	20221017	21.76	51100	-37.57	20230213	26450	20.60	20231004	51100	-37.57	20230213	26200	21.76	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
94	20231016	120219	57	100.00	KOSPI200		화학	N	N	N	N		N	31750	-650	5	-2.01	2291070550	71078	74.47	31600	33050	31600	42100	22700	32400	32233.19	3.48	0	-11464	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7874	-190.12	2.36	12	0.29	-167.00	13460.00	51100	20230213	-37.87	26200	20221017	21.18	51100	-37.87	20230213	26450	20.04	20231004	51100	-37.87	20230213	26200	21.18	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
95	20231016	110218	57	100.00	KOSPI200		화학	N	N	N	N		N	31900	-500	5	-1.54	2135948350	66201	69.36	31600	33050	31600	42100	22700	32400	32264.59	3.48	0	-12148	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7911	-191.02	2.37	12	0.27	-167.00	13460.00	51100	20230213	-37.57	26200	20221017	21.76	51100	-37.57	20230213	26450	20.60	20231004	51100	-37.57	20230213	26200	21.76	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
96	20231016	100216	57	100.00	KOSPI200		화학	N	N	N	N		N	32100	-300	5	-0.93	1722976400	53352	55.89	31600	33050	31600	42100	22700	32400	32294.50	3.48	0	-6300	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7961	-192.22	2.38	12	0.22	-167.00	13460.00	51100	20230213	-37.18	26200	20221017	22.52	51100	-37.18	20230213	26450	21.36	20231004	51100	-37.18	20230213	26200	22.52	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
97	20231016	090217	57	100.00	KOSPI200		화학	N	N	N	N		N	31850	-550	5	-1.70	212397550	6703	7.02	31600	32100	31600	42100	22700	32400	31686.83	3.48	0	1236	33200	32800	32150	31750	31100	33000	31950	148	9700	500	22680	50	1	24800000	7899	-190.72	2.37	12	0.03	-167.00	13460.00	51100	20230213	-37.67	26200	20221017	21.56	51100	-37.67	20230213	26450	20.42	20231004	51100	-37.67	20230213	26200	21.56	20221017	1.45	Y	008730	500	147 억		863420	N	N	5191	N	00	N
98	20231012	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	32050	1150	2	3.72	5907272300	185798	215.50	31300	32450	31050	40150	21650	30900	31793.92	3.32	0	18408	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7948	-191.92	2.38	12	0.75	-167.00	13460.00	51100	20230213	-37.28	26200	20221017	22.33	51100	-37.28	20230213	26450	21.17	20231004	51100	-37.28	20230213	26200	22.33	20221017	1.39	Y	008730	500	147 억		822141	N	N	10264	N	00	N
99	20231012	150218	57	100.00	KOSPI200		화학	N	N	N	N		N	31950	1050	2	3.40	5574818900	175412	203.46	31300	32450	31050	40150	21650	30900	31781.29	3.32	0	16183	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7924	-191.32	2.37	12	0.71	-167.00	13460.00	51100	20230213	-37.48	26200	20221017	21.95	51100	-37.48	20230213	26450	20.79	20231004	51100	-37.48	20230213	26200	21.95	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
100	20231012	140218	57	100.00	KOSPI200		화학	N	N	N	N		N	32300	1400	2	4.53	4763985800	150206	174.22	31300	32300	31050	40150	21650	30900	31716.35	3.32	0	22681	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	8010	-193.41	2.40	12	0.61	-167.00	13460.00	51100	20230213	-36.79	26200	20221017	23.28	51100	-36.79	20230213	26450	22.12	20231004	51100	-36.79	20230213	26200	23.28	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
101	20231012	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	31900	1000	2	3.24	4041563450	127683	148.10	31300	32050	31050	40150	21650	30900	31653.11	3.32	0	18764	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7911	-191.02	2.37	12	0.51	-167.00	13460.00	51100	20230213	-37.57	26200	20221017	21.76	51100	-37.57	20230213	26450	20.60	20231004	51100	-37.57	20230213	26200	21.76	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
102	20231012	120221	57	100.00	KOSPI200		화학	N	N	N	N		N	31950	1050	2	3.40	3292211500	104191	120.85	31300	31950	31050	40150	21650	30900	31597.85	3.32	0	21887	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7924	-191.32	2.37	12	0.42	-167.00	13460.00	51100	20230213	-37.48	26200	20221017	21.95	51100	-37.48	20230213	26450	20.79	20231004	51100	-37.48	20230213	26200	21.95	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
103	20231012	110220	57	100.00	KOSPI200		화학	N	N	N	N		N	31700	800	2	2.59	1765995050	56161	65.14	31300	31850	31050	40150	21650	30900	31445.22	3.32	0	7642	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7862	-189.82	2.36	12	0.23	-167.00	13460.00	51100	20230213	-37.96	26200	20221017	20.99	51100	-37.96	20230213	26450	19.85	20231004	51100	-37.96	20230213	26200	20.99	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
104	20231012	100219	57	100.00	KOSPI200		화학	N	N	N	N		N	31450	550	2	1.78	1040470800	33231	38.54	31300	31650	31050	40150	21650	30900	31310.25	3.32	0	4919	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7800	-188.32	2.34	12	0.13	-167.00	13460.00	51100	20230213	-38.45	26200	20221017	20.04	51100	-38.45	20230213	26450	18.90	20231004	51100	-38.45	20230213	26200	20.04	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
105	20231012	090221	57	100.00	KOSPI200		화학	N	N	N	N		N	31400	500	2	1.62	66696650	2136	2.48	31300	31400	31100	40150	21650	30900	31225.02	3.32	0	-853	31766	31332	30566	30132	29366	31550	30350	148	9250	500	21630	50	1	24800000	7787	-188.02	2.33	12	0.01	-167.00	13460.00	51100	20230213	-38.55	26200	20221017	19.85	51100	-38.55	20230213	26450	18.71	20231004	51100	-38.55	20230213	26200	19.85	20221017	1.39	Y	008730	500	147 억		822141	N	N	18385	N	00	N
106	20231011	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	30900	700	2	2.32	2608606200	85915	45.42	30050	31000	29800	39250	21150	30200	30362.66	3.40	0	-19599	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7663	-185.03	2.30	12	0.35	-167.00	13460.00	51100	20230213	-39.53	26200	20221017	17.94	51100	-39.53	20230213	26450	16.82	20231004	51100	-39.53	20230213	26200	17.94	20221017	1.36	Y	008730	500	147 억		843607	N	N	18385	N	00	N
107	20231011	150218	57	100.00	KOSPI200		화학	N	N	N	N		N	30850	650	2	2.15	2429714450	80120	42.35	30050	31000	29800	39250	21150	30200	30325.97	3.40	0	-17752	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7651	-184.73	2.29	12	0.32	-167.00	13460.00	51100	20230213	-39.63	26200	20221017	17.75	51100	-39.63	20230213	26450	16.64	20231004	51100	-39.63	20230213	26200	17.75	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
108	20231011	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	30500	300	2	0.99	1961050050	64905	34.31	30050	30600	29800	39250	21150	30200	30214.16	3.40	0	-11727	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7564	-182.63	2.27	12	0.26	-167.00	13460.00	51100	20230213	-40.31	26200	20221017	16.41	51100	-40.31	20230213	26450	15.31	20231004	51100	-40.31	20230213	26200	16.41	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
109	20231011	130217	57	100.00	KOSPI200		화학	N	N	N	N		N	30400	200	2	0.66	1700766050	56369	29.80	30050	30600	29800	39250	21150	30200	30172.00	3.40	0	-11816	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7539	-182.04	2.26	12	0.23	-167.00	13460.00	51100	20230213	-40.51	26200	20221017	16.03	51100	-40.51	20230213	26450	14.93	20231004	51100	-40.51	20230213	26200	16.03	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
110	20231011	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	30400	200	2	0.66	1580137500	52395	27.70	30050	30600	29800	39250	21150	30200	30158.16	3.40	0	-13090	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7539	-182.04	2.26	12	0.21	-167.00	13460.00	51100	20230213	-40.51	26200	20221017	16.03	51100	-40.51	20230213	26450	14.93	20231004	51100	-40.51	20230213	26200	16.03	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
111	20231011	110219	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	0	3	0.00	1380235500	45813	24.22	30050	30600	29800	39250	21150	30200	30127.57	3.40	0	-13258	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7490	-180.84	2.24	12	0.18	-167.00	13460.00	51100	20230213	-40.90	26200	20221017	15.27	51100	-40.90	20230213	26450	14.18	20231004	51100	-40.90	20230213	26200	15.27	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
112	20231011	100217	57	100.00	KOSPI200		화학	N	N	N	N		N	30350	150	2	0.50	1102926700	36619	19.36	30050	30600	29800	39250	21150	30200	30118.93	3.40	0	-10316	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7527	-181.74	2.25	12	0.15	-167.00	13460.00	51100	20230213	-40.61	26200	20221017	15.84	51100	-40.61	20230213	26450	14.74	20231004	51100	-40.61	20230213	26200	15.84	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
113	20231011	090218	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	0	3	0.00	82094350	2730	1.44	30050	30300	29900	39250	21150	30200	30070.34	3.40	0	-471	32800	31500	30450	29150	28100	30975	28625	148	9050	500	21140	50	1	24800000	7490	-180.84	2.24	12	0.01	-167.00	13460.00	51100	20230213	-40.90	26200	20221017	15.27	51100	-40.90	20230213	26450	14.18	20231004	51100	-40.90	20230213	26200	15.27	20221017	1.36	Y	008730	500	147 억		843607	N	N	17749	N	00	N
114	20231010	160217	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	1050	2	3.60	5785378300	189024	95.90	30250	31750	29400	37850	20450	29150	30606.60	3.55	-544	-37287	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7490	-180.84	2.24	12	0.76	-167.00	13460.00	51100	20230213	-40.90	26200	20221017	15.27	51100	-40.90	20230213	26450	14.18	20231004	51100	-40.90	20230213	26200	15.27	20221017	1.34	Y	008730	500	147 억		880267	N	N	17749	N	00	N
115	20231010	150218	57	100.00	KOSPI200		화학	N	N	N	N		N	29700	550	2	1.89	5383944600	175592	89.09	30250	31750	29650	37850	20450	29150	30661.67	3.55	-544	-30965	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7366	-177.84	2.21	12	0.71	-167.00	13460.00	51100	20230213	-41.88	26200	20221017	13.36	51100	-41.88	20230213	26450	12.29	20231004	51100	-41.88	20230213	26200	13.36	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
116	20231010	140217	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	1000	2	3.43	4673444200	151845	77.04	30250	31750	29750	37850	20450	29150	30777.73	3.55	-544	-15038	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7477	-180.54	2.24	12	0.61	-167.00	13460.00	51100	20230213	-41.00	26200	20221017	15.08	51100	-41.00	20230213	26450	13.99	20231004	51100	-41.00	20230213	26200	15.08	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
117	20231010	130216	57	100.00	KOSPI200		화학	N	N	N	N		N	30100	950	2	3.26	4201003750	136145	69.07	30250	31750	29750	37850	20450	29150	30856.83	3.55	-544	-7735	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7465	-180.24	2.24	12	0.55	-167.00	13460.00	51100	20230213	-41.10	26200	20221017	14.89	51100	-41.10	20230213	26450	13.80	20231004	51100	-41.10	20230213	26200	14.89	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
118	20231010	120216	57	100.00	KOSPI200		화학	N	N	N	N		N	30550	1400	2	4.80	3782432400	122338	62.07	30250	31750	29750	37850	20450	29150	30917.89	3.55	-544	-7001	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7576	-182.93	2.27	12	0.49	-167.00	13460.00	51100	20230213	-40.22	26200	20221017	16.60	51100	-40.22	20230213	26450	15.50	20231004	51100	-40.22	20230213	26200	16.60	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
119	20231010	110213	57	100.00	KOSPI200		화학	N	N	N	N		N	30950	1800	2	6.17	3419911050	110540	56.08	30250	31750	29750	37850	20450	29150	30938.22	3.55	-544	-5026	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7676	-185.33	2.30	12	0.45	-167.00	13460.00	51100	20230213	-39.43	26200	20221017	18.13	51100	-39.43	20230213	26450	17.01	20231004	51100	-39.43	20230213	26200	18.13	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
120	20231010	100215	57	100.00	KOSPI200		화학	N	N	N	N		N	31150	2000	2	6.86	2616166400	84702	42.97	30250	31750	29750	37850	20450	29150	30886.71	3.55	-544	-7247	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7725	-186.53	2.31	12	0.34	-167.00	13460.00	51100	20230213	-39.04	26200	20221017	18.89	51100	-39.04	20230213	26450	17.77	20231004	51100	-39.04	20230213	26200	18.89	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
121	20231010	090216	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	900	2	3.09	308132650	10189	5.17	30250	30500	30000	37850	20450	29150	30241.70	3.55	-544	-1481	30350	29750	29150	28550	27950	30050	28850	148	8700	500	20400	50	1	24800000	7452	-179.94	2.23	12	0.04	-167.00	13460.00	51100	20230213	-41.19	26200	20221017	14.69	51100	-41.19	20230213	26450	13.61	20231004	51100	-41.19	20230213	26200	14.69	20221017	1.34	Y	008730	500	147 억		880267	N	N	11873	N	00	N
122	20231006	160216	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	0	3	0.00	5731269050	197080	61.76	28800	29750	28550	37850	20450	29150	29080.92	3.82	697	-74706	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7229	-174.55	2.17	12	0.79	-167.00	13460.00	51100	20230213	-42.95	26200	20221017	11.26	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26200	11.26	20221017	1.36	Y	008730	500	147 억		947482	N	N	11873	N	00	N
123	20231006	150213	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	50	2	0.17	5617632900	193183	60.54	28800	29750	28550	37850	20450	29150	29079.33	3.82	697	-75014	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7242	-174.85	2.17	12	0.78	-167.00	13460.00	51100	20230213	-42.86	26200	20221017	11.45	51100	-42.86	20230213	26450	10.40	20231004	51100	-42.86	20230213	26200	11.45	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N
124	20231006	140214	57	100.00	KOSPI200		화학	N	N	N	N		N	29200	50	2	0.17	3277325300	113228	35.48	28800	29500	28550	37850	20450	29150	28944.48	3.82	697	-15122	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7242	-174.85	2.17	12	0.46	-167.00	13460.00	51100	20230213	-42.86	26200	20221017	11.45	51100	-42.86	20230213	26450	10.40	20231004	51100	-42.86	20230213	26200	11.45	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N
125	20231006	130212	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	0	3	0.00	3138692800	108467	33.99	28800	29500	28550	37850	20450	29150	28936.85	3.82	697	-14615	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7229	-174.55	2.17	12	0.44	-167.00	13460.00	51100	20230213	-42.95	26200	20221017	11.26	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26200	11.26	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N
126	20231006	120212	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	0	3	0.00	2887257450	99899	31.31	28800	29200	28550	37850	20450	29150	28901.77	3.82	697	-10840	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7229	-174.55	2.17	12	0.40	-167.00	13460.00	51100	20230213	-42.95	26200	20221017	11.26	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26200	11.26	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N
127	20231006	110210	57	100.00	KOSPI200		화학	N	N	N	N		N	29000	-150	5	-0.51	2703682100	93571	29.32	28800	29200	28550	37850	20450	29150	28894.44	3.82	697	-9824	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7192	-173.65	2.15	12	0.38	-167.00	13460.00	51100	20230213	-43.25	26200	20221017	10.69	51100	-43.25	20230213	26450	9.64	20231004	51100	-43.25	20230213	26200	10.69	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N
128	20231006	100212	57	100.00	KOSPI200		화학	N	N	N	N		N	28750	-400	5	-1.37	815143100	28307	8.87	28800	29200	28550	37850	20450	29150	28796.52	3.82	697	-9364	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7130	-172.16	2.14	12	0.11	-167.00	13460.00	51100	20230213	-43.74	26200	20221017	9.73	51100	-43.74	20230213	26450	8.70	20231004	51100	-43.74	20230213	26200	9.73	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N
129	20231006	090209	57	100.00	KOSPI200		화학	N	N	N	N		N	29150	0	3	0.00	124915050	4310	1.35	28800	29200	28800	37850	20450	29150	28982.61	3.82	697	766	31816	30482	28766	27432	25716	31150	28100	148	8700	500	20400	50	1	24800000	7229	-174.55	2.17	12	0.02	-167.00	13460.00	51100	20230213	-42.95	26200	20221017	11.26	51100	-42.95	20230213	26450	10.21	20231004	51100	-42.95	20230213	26200	11.26	20221017	1.36	Y	008730	500	147 억		947482	N	N	24649	N	00	N