KissMeData/008730/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	160245	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28700	500	2	1.77	2005315150	70602	91.58	28300	29050	27500	36650	19750	28200	28400.77	4.46	0	8241	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7118	-37.27	2.32	12	0.28	-770.00	12349.00	49100	20240223	-41.55	20200	20240805	42.08	49100	-41.55	20240223	20200	42.08	20240805	49100	-41.55	20240223	20200	42.08	20240805	2.35	N	008730	500	147 억		1106734	N	N	15	N	00	N
3	20241031	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	50	2	0.18	1821262550	64128	83.18	28300	29050	27500	36650	19750	28200	28400.43	4.46	0	5758	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7006	-36.69	2.29	12	0.26	-770.00	12349.00	49100	20240223	-42.46	20200	20240805	39.85	49100	-42.46	20240223	20200	39.85	20240805	49100	-42.46	20240223	20200	39.85	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
4	20241031	140247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	50	2	0.18	1556150000	54725	70.98	28300	29050	27500	36650	19750	28200	28435.82	4.46	0	4471	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7006	-36.69	2.29	12	0.22	-770.00	12349.00	49100	20240223	-42.46	20200	20240805	39.85	49100	-42.46	20240223	20200	39.85	20240805	49100	-42.46	20240223	20200	39.85	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
5	20241031	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28700	500	2	1.77	1345285850	47303	61.36	28300	29050	27500	36650	19750	28200	28439.76	4.46	0	4162	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7118	-37.27	2.32	12	0.19	-770.00	12349.00	49100	20240223	-41.55	20200	20240805	42.08	49100	-41.55	20240223	20200	42.08	20240805	49100	-41.55	20240223	20200	42.08	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
6	20241031	120247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28600	400	2	1.42	1234319900	43411	56.31	28300	29050	27500	36650	19750	28200	28433.34	4.46	0	2672	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7093	-37.14	2.32	12	0.18	-770.00	12349.00	49100	20240223	-41.75	20200	20240805	41.58	49100	-41.75	20240223	20200	41.58	20240805	49100	-41.75	20240223	20200	41.58	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
7	20241031	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28650	450	2	1.60	1019109850	35841	46.49	28300	29050	27500	36650	19750	28200	28434.19	4.46	0	1412	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7105	-37.21	2.32	12	0.14	-770.00	12349.00	49100	20240223	-41.65	20200	20240805	41.83	49100	-41.65	20240223	20200	41.83	20240805	49100	-41.65	20240223	20200	41.83	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
8	20241031	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28550	350	2	1.24	555494700	19686	25.53	28300	28850	27500	36650	19750	28200	28217.75	4.46	0	-2185	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7080	-37.08	2.31	12	0.08	-770.00	12349.00	49100	20240223	-41.85	20200	20240805	41.34	49100	-41.85	20240223	20200	41.34	20240805	49100	-41.85	20240223	20200	41.34	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
9	20241031	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	300	2	1.06	29689550	1050	1.36	28300	28500	28200	36650	19750	28200	28275.76	4.46	0	-316	29966	29082	28616	27732	27266	28850	27500	148	8450	500	19740	50	1	24800000	7068	-37.01	2.31	12	0.00	-770.00	12349.00	49100	20240223	-41.96	20200	20240805	41.09	49100	-41.96	20240223	20200	41.09	20240805	49100	-41.96	20240223	20200	41.09	20240805	2.35	N	008730	500	147 억		1106734	N	N	576	N	00	N
10	20241030	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28200	-50	5	-0.18	2202039950	76546	168.18	28400	29500	28150	36700	19800	28250	28768.07	4.46	0	-3854	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	6994	-36.62	2.28	12	0.31	-770.00	12349.00	49100	20240223	-42.57	20200	20240805	39.60	49100	-42.57	20240223	20200	39.60	20240805	49100	-42.57	20240223	20200	39.60	20240805	2.28	N	008730	500	147 억		1105347	N	N	575	N	00	N
11	20241030	150250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	150	2	0.53	1980089400	68679	150.90	28400	29500	28250	36700	19800	28250	28831.08	4.46	0	-3445	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7043	-36.88	2.30	12	0.28	-770.00	12349.00	49100	20240223	-42.16	20200	20240805	40.59	49100	-42.16	20240223	20200	40.59	20240805	49100	-42.16	20240223	20200	40.59	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
12	20241030	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	250	2	0.88	1704644350	58959	129.54	28400	29500	28300	36700	19800	28250	28912.37	4.46	0	-2259	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7068	-37.01	2.31	12	0.24	-770.00	12349.00	49100	20240223	-41.96	20200	20240805	41.09	49100	-41.96	20240223	20200	41.09	20240805	49100	-41.96	20240223	20200	41.09	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
13	20241030	130248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	600	2	2.12	1553093900	53655	117.89	28400	29500	28300	36700	19800	28250	28945.93	4.46	0	-193	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7155	-37.47	2.34	12	0.22	-770.00	12349.00	49100	20240223	-41.24	20200	20240805	42.82	49100	-41.24	20240223	20200	42.82	20240805	49100	-41.24	20240223	20200	42.82	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
14	20241030	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28900	650	2	2.30	1402525950	48427	106.40	28400	29500	28300	36700	19800	28250	28961.65	4.46	0	2746	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7167	-37.53	2.34	12	0.20	-770.00	12349.00	49100	20240223	-41.14	20200	20240805	43.07	49100	-41.14	20240223	20200	43.07	20240805	49100	-41.14	20240223	20200	43.07	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
15	20241030	110248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	800	2	2.83	1344006850	46404	101.96	28400	29500	28300	36700	19800	28250	28963.17	4.46	0	3539	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7204	-37.73	2.35	12	0.19	-770.00	12349.00	49100	20240223	-40.84	20200	20240805	43.81	49100	-40.84	20240223	20200	43.81	20240805	49100	-40.84	20240223	20200	43.81	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
16	20241030	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28800	550	2	1.95	1037118300	35779	78.61	28400	29500	28300	36700	19800	28250	28986.79	4.46	0	-670	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7142	-37.40	2.33	12	0.14	-770.00	12349.00	49100	20240223	-41.34	20200	20240805	42.57	49100	-41.34	20240223	20200	42.57	20240805	49100	-41.34	20240223	20200	42.57	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
17	20241030	090248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	250	2	0.88	37743800	1332	2.93	28400	28500	28300	36700	19800	28250	28336.19	4.46	0	333	29216	28732	28316	27832	27416	28525	27625	148	8450	500	19770	50	1	24800000	7068	-37.01	2.31	12	0.01	-770.00	12349.00	49100	20240223	-41.96	20200	20240805	41.09	49100	-41.96	20240223	20200	41.09	20240805	49100	-41.96	20240223	20200	41.09	20240805	2.28	N	008730	500	147 억		1105347	N	N	259	N	00	N
18	20241029	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	-150	5	-0.53	1276421150	45110	55.47	28750	28800	27900	36900	19900	28400	28295.83	4.46	0	-1600	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	7006	-36.69	2.29	12	0.18	-770.00	12349.00	49100	20240223	-42.46	20200	20240805	39.85	49100	-42.46	20240223	20200	39.85	20240805	49100	-42.46	20240223	20200	39.85	20240805	2.26	N	008730	500	147 억		1106689	N	N	259	N	00	N
19	20241029	150244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28450	50	2	0.18	1107297650	39144	48.14	28750	28800	27900	36900	19900	28400	28287.69	4.46	0	-3491	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	7056	-36.95	2.30	12	0.16	-770.00	12349.00	49100	20240223	-42.06	20200	20240805	40.84	49100	-42.06	20240223	20200	40.84	20240805	49100	-42.06	20240223	20200	40.84	20240805	2.26	N	008730	500	147 억		1106689	N	N	641	N	00	N
20	20241029	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28300	-100	5	-0.35	867347850	30702	37.75	28750	28800	27900	36900	19900	28400	28250.34	4.46	0	-4785	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	7018	-36.75	2.29	12	0.12	-770.00	12349.00	49100	20240223	-42.36	20200	20240805	40.10	49100	-42.36	20240223	20200	40.10	20240805	49100	-42.36	20240223	20200	40.10	20240805	2.26	N	008730	500	147 억		1106689	N	N	641	N	00	N
21	20241029	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	0	3	0.00	845419900	29927	36.80	28750	28800	27900	36900	19900	28400	28249.20	4.46	0	-4716	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	7043	-36.88	2.30	12	0.12	-770.00	12349.00	49100	20240223	-42.16	20200	20240805	40.59	49100	-42.16	20240223	20200	40.59	20240805	49100	-42.16	20240223	20200	40.59	20240805	2.26	N	008730	500	147 억		1106689	N	N	641	N	00	N
22	20241029	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28350	-50	5	-0.18	719619100	25493	31.35	28750	28800	27900	36900	19900	28400	28227.84	4.46	0	-4648	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	7031	-36.82	2.30	12	0.10	-770.00	12349.00	49100	20240223	-42.26	20200	20240805	40.35	49100	-42.26	20240223	20200	40.35	20240805	49100	-42.26	20240223	20200	40.35	20240805	2.26	N	008730	500	147 억		1106689	N	N	641	N	00	N
23	20241029	110242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	-300	5	-1.06	622292000	22044	27.11	28750	28800	27900	36900	19900	28400	28229.23	4.46	0	-6195	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	6969	-36.49	2.28	12	0.09	-770.00	12349.00	49100	20240223	-42.77	20200	20240805	39.11	49100	-42.77	20240223	20200	39.11	20240805	49100	-42.77	20240223	20200	39.11	20240805	2.26	N	008730	500	147 억		1106689	N	N	641	N	00	N
24	20241029	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28450	50	2	0.18	447278750	15839	19.48	28750	28800	27900	36900	19900	28400	28238.67	4.46	0	-4083	29866	29132	28266	27532	26666	29500	27900	148	8500	500	19880	50	1	24800000	7056	-36.95	2.30	12	0.06	-770.00	12349.00	49100	20240223	-42.06	20200	20240805	40.84	49100	-42.06	20240223	20200	40.84	20240805	49100	-42.06	20240223	20200	40.84	20240805	2.26	N	008730	500	147 억		1106689	N	N	641	N	00	N
25	20241028	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	850	2	3.09	2313763800	81265	60.03	27550	29000	27400	35800	19300	27550	28472.08	4.48	0	-380	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	7043	-36.88	2.30	12	0.33	-770.00	12349.00	49100	20240223	-42.16	20200	20240805	40.59	49100	-42.16	20240223	20200	40.59	20240805	49100	-42.16	20240223	20200	40.59	20240805	2.27	N	008730	500	147 억		1112051	N	N	641	N	00	N
26	20241028	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	850	2	3.09	2186596100	76781	56.71	27550	29000	27400	35800	19300	27550	28478.59	4.48	0	-1318	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	7043	-36.88	2.30	12	0.31	-770.00	12349.00	49100	20240223	-42.16	20200	20240805	40.59	49100	-42.16	20240223	20200	40.59	20240805	49100	-42.16	20240223	20200	40.59	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
27	20241028	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28300	750	2	2.72	1999483650	70176	51.84	27550	29000	27400	35800	19300	27550	28492.68	4.48	0	-2207	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	7018	-36.75	2.29	12	0.28	-770.00	12349.00	49100	20240223	-42.36	20200	20240805	40.10	49100	-42.36	20240223	20200	40.10	20240805	49100	-42.36	20240223	20200	40.10	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
28	20241028	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	600	2	2.18	1850806050	64914	47.95	27550	29000	27400	35800	19300	27550	28511.96	4.48	0	-4436	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	6981	-36.56	2.28	12	0.26	-770.00	12349.00	49100	20240223	-42.67	20200	20240805	39.36	49100	-42.67	20240223	20200	39.36	20240805	49100	-42.67	20240223	20200	39.36	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
29	20241028	120242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28300	750	2	2.72	1765787600	61896	45.72	27550	29000	27400	35800	19300	27550	28528.62	4.48	0	-4722	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	7018	-36.75	2.29	12	0.25	-770.00	12349.00	49100	20240223	-42.36	20200	20240805	40.10	49100	-42.36	20240223	20200	40.10	20240805	49100	-42.36	20240223	20200	40.10	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
30	20241028	110227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	700	2	2.54	1672475950	58588	43.28	27550	29000	27400	35800	19300	27550	28546.73	4.48	0	-4679	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	7006	-36.69	2.29	12	0.24	-770.00	12349.00	49100	20240223	-42.46	20200	20240805	39.85	49100	-42.46	20240223	20200	39.85	20240805	49100	-42.46	20240223	20200	39.85	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
31	20241028	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	1300	2	4.72	1208424550	42296	31.24	27550	29000	27400	35800	19300	27550	28571.14	4.48	0	1452	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	7155	-37.47	2.34	12	0.17	-770.00	12349.00	49100	20240223	-41.24	20200	20240805	42.82	49100	-41.24	20240223	20200	42.82	20240805	49100	-41.24	20240223	20200	42.82	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
32	20241028	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	50	2	0.18	13677600	497	0.37	27550	27600	27400	35800	19300	27550	27519.08	4.48	0	-164	30350	28950	27550	26150	24750	29650	26850	148	8250	500	19280	50	1	24800000	6845	-35.84	2.23	12	0.00	-770.00	12349.00	49100	20240223	-43.79	20200	20240805	36.63	49100	-43.79	20240223	20200	36.63	20240805	49100	-43.79	20240223	20200	36.63	20240805	2.27	N	008730	500	147 억		1112051	N	N	800	N	00	N
33	20241025	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	1200	2	4.55	3750493450	134661	368.67	26150	28950	26150	34250	18450	26350	27851.40	4.46	0	6419	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6832	-35.78	2.23	12	0.54	-770.00	12349.00	49100	20240223	-43.89	20200	20240805	36.39	49100	-43.89	20240223	20200	36.39	20240805	49100	-43.89	20240223	20200	36.39	20240805	2.24	N	008730	500	147 억		1107158	N	N	800	N	00	N
34	20241025	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	1050	2	3.98	3621572300	129969	355.83	26150	28950	26150	34250	18450	26350	27864.89	4.46	0	5460	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6795	-35.58	2.22	12	0.52	-770.00	12349.00	49100	20240223	-44.20	20200	20240805	35.64	49100	-44.20	20240223	20200	35.64	20240805	49100	-44.20	20240223	20200	35.64	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
35	20241025	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27700	1350	2	5.12	3424747200	122828	336.28	26150	28950	26150	34250	18450	26350	27882.46	4.46	0	4483	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6870	-35.97	2.24	12	0.50	-770.00	12349.00	49100	20240223	-43.58	20200	20240805	37.13	49100	-43.58	20240223	20200	37.13	20240805	49100	-43.58	20240223	20200	37.13	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
36	20241025	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27900	1550	2	5.88	3251781500	116561	319.12	26150	28950	26150	34250	18450	26350	27897.68	4.46	0	4851	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6919	-36.23	2.26	12	0.47	-770.00	12349.00	49100	20240223	-43.18	20200	20240805	38.12	49100	-43.18	20240223	20200	38.12	20240805	49100	-43.18	20240223	20200	38.12	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
37	20241025	120241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	1700	2	6.45	3031908950	108697	297.59	26150	28950	26150	34250	18450	26350	27893.22	4.46	0	3139	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6956	-36.43	2.27	12	0.44	-770.00	12349.00	49100	20240223	-42.87	20200	20240805	38.86	49100	-42.87	20240223	20200	38.86	20240805	49100	-42.87	20240223	20200	38.86	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
38	20241025	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	2150	2	8.16	2084781400	75449	206.56	26150	28500	26150	34250	18450	26350	27631.66	4.46	0	1751	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	7068	-37.01	2.31	12	0.30	-770.00	12349.00	49100	20240223	-41.96	20200	20240805	41.09	49100	-41.96	20240223	20200	41.09	20240805	49100	-41.96	20240223	20200	41.09	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
39	20241025	100241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	1400	2	5.31	939768050	34587	94.69	26150	27850	26150	34250	18450	26350	27171.14	4.46	0	1132	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6882	-36.04	2.25	12	0.14	-770.00	12349.00	49100	20240223	-43.48	20200	20240805	37.38	49100	-43.48	20240223	20200	37.38	20240805	49100	-43.48	20240223	20200	37.38	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
40	20241025	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	500	2	1.90	58830500	2224	6.09	26150	26850	26150	34250	18450	26350	26452.56	4.46	0	785	27183	26766	26033	25616	24883	26975	25825	148	7900	500	18440	50	1	24800000	6659	-34.87	2.17	12	0.01	-770.00	12349.00	49100	20240223	-45.32	20200	20240805	32.92	49100	-45.32	20240223	20200	32.92	20240805	49100	-45.32	20240223	20200	32.92	20240805	2.24	N	008730	500	147 억		1107158	N	N	386	N	00	N
41	20241024	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26350	300	2	1.15	938291000	36251	56.49	25700	26450	25300	33850	18250	26050	25882.49	4.46	0	972	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6535	-34.22	2.13	12	0.15	-770.00	12349.00	49100	20240223	-46.33	20200	20240805	30.45	49100	-46.33	20240223	20200	30.45	20240805	49100	-46.33	20240223	20200	30.45	20240805	2.22	N	008730	500	147 억		1106474	N	N	386	N	00	N
42	20241024	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	150	2	0.58	851200050	32944	51.33	25700	26450	25300	33850	18250	26050	25837.79	4.46	0	750	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6498	-34.03	2.12	12	0.13	-770.00	12349.00	49100	20240223	-46.64	20200	20240805	29.70	49100	-46.64	20240223	20200	29.70	20240805	49100	-46.64	20240223	20200	29.70	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
43	20241024	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25850	-200	5	-0.77	701826250	27229	42.43	25700	26450	25300	33850	18250	26050	25774.96	4.46	0	-1860	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6411	-33.57	2.09	12	0.11	-770.00	12349.00	49100	20240223	-47.35	20200	20240805	27.97	49100	-47.35	20240223	20200	27.97	20240805	49100	-47.35	20240223	20200	27.97	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
44	20241024	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25700	-350	5	-1.34	584363750	22671	35.33	25700	26450	25300	33850	18250	26050	25775.83	4.46	0	-3979	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6374	-33.38	2.08	12	0.09	-770.00	12349.00	49100	20240223	-47.66	20200	20240805	27.23	49100	-47.66	20240223	20200	27.23	20240805	49100	-47.66	20240223	20200	27.23	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
45	20241024	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25950	-100	5	-0.38	462084250	17944	27.96	25700	26450	25300	33850	18250	26050	25751.46	4.46	0	-2903	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6436	-33.70	2.10	12	0.07	-770.00	12349.00	49100	20240223	-47.15	20200	20240805	28.47	49100	-47.15	20240223	20200	28.47	20240805	49100	-47.15	20240223	20200	28.47	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
46	20241024	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25550	-500	5	-1.92	308442950	11952	18.62	25700	26450	25500	33850	18250	26050	25806.81	4.46	0	-3099	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6336	-33.18	2.07	12	0.05	-770.00	12349.00	49100	20240223	-47.96	20200	20240805	26.49	49100	-47.96	20240223	20200	26.49	20240805	49100	-47.96	20240223	20200	26.49	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
47	20241024	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25800	-250	5	-0.96	232694900	8994	14.01	25700	26450	25600	33850	18250	26050	25872.24	4.46	0	-1844	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6398	-33.51	2.09	12	0.04	-770.00	12349.00	49100	20240223	-47.45	20200	20240805	27.72	49100	-47.45	20240223	20200	27.72	20240805	49100	-47.45	20240223	20200	27.72	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
48	20241024	090223	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26000	-50	5	-0.19	13378900	520	0.81	25700	26000	25700	33850	18250	26050	25728.65	4.46	0	46	27083	26566	25583	25066	24083	26825	25325	148	7800	500	18230	50	1	24800000	6448	-33.77	2.11	12	0.00	-770.00	12349.00	49100	20240223	-47.05	20200	20240805	28.71	49100	-47.05	20240223	20200	28.71	20240805	49100	-47.05	20240223	20200	28.71	20240805	2.22	N	008730	500	147 억		1106474	N	N	0	N	00	N
49	20241023	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26050	900	2	3.58	1543060050	61033	72.09	24800	26100	24600	32650	17650	25150	25282.05	4.47	0	-38	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6460	-33.83	2.11	12	0.25	-770.00	12349.00	49100	20240223	-46.95	20200	20240805	28.96	49100	-46.95	20240223	20200	28.96	20240805	49100	-46.95	20240223	20200	28.96	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
50	20241023	150242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25950	800	2	3.18	1466315000	58080	68.60	24800	26100	24600	32650	17650	25150	25246.64	4.47	0	580	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6436	-33.70	2.10	12	0.23	-770.00	12349.00	49100	20240223	-47.15	20200	20240805	28.47	49100	-47.15	20240223	20200	28.47	20240805	49100	-47.15	20240223	20200	28.47	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
51	20241023	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25550	400	2	1.59	1115306350	44491	52.55	24800	25700	24600	32650	17650	25150	25067.95	4.47	0	827	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6336	-33.18	2.07	12	0.18	-770.00	12349.00	49100	20240223	-47.96	20200	20240805	26.49	49100	-47.96	20240223	20200	26.49	20240805	49100	-47.96	20240223	20200	26.49	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
52	20241023	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25200	50	2	0.20	906428150	36288	42.86	24800	25350	24600	32650	17650	25150	24978.26	4.47	0	-3252	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6250	-32.73	2.04	12	0.15	-770.00	12349.00	49100	20240223	-48.68	20200	20240805	24.75	49100	-48.68	20240223	20200	24.75	20240805	49100	-48.68	20240223	20200	24.75	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
53	20241023	120238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25100	-50	5	-0.20	812649200	32566	38.47	24800	25250	24600	32650	17650	25150	24953.31	4.47	0	-5255	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6225	-32.60	2.03	12	0.13	-770.00	12349.00	49100	20240223	-48.88	20200	20240805	24.26	49100	-48.88	20240223	20200	24.26	20240805	49100	-48.88	20240223	20200	24.26	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
54	20241023	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	24850	-300	5	-1.19	698026650	27990	33.06	24800	25250	24600	32650	17650	25150	24937.67	4.47	0	-5485	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6163	-32.27	2.01	12	0.11	-770.00	12349.00	49100	20240223	-49.39	20200	20240805	23.02	49100	-49.39	20240223	20200	23.02	20240805	49100	-49.39	20240223	20200	23.02	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
55	20241023	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	0	3	0.00	414336950	16600	19.61	24800	25250	24600	32650	17650	25150	24958.91	4.47	0	-4132	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6237	-32.66	2.04	12	0.07	-770.00	12349.00	49100	20240223	-48.78	20200	20240805	24.50	49100	-48.78	20240223	20200	24.50	20240805	49100	-48.78	20240223	20200	24.50	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
56	20241023	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25000	-150	5	-0.60	36261800	1458	1.72	24800	25100	24800	32650	17650	25150	24850.37	4.47	0	299	27850	26500	25700	24350	23550	26100	23950	148	7500	500	17600	50	1	24800000	6200	-32.47	2.02	12	0.01	-770.00	12349.00	49100	20240223	-49.08	20200	20240805	23.76	49100	-49.08	20240223	20200	23.76	20240805	49100	-49.08	20240223	20200	23.76	20240805	2.21	N	008730	500	147 억		1108194	N	N	1	N	00	N
57	20241022	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	-950	5	-3.64	2108710300	82590	124.69	27050	27050	24900	33900	18300	26100	25532.28	4.46	0	-6218	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6237	-32.66	2.04	12	0.33	-770.00	12349.00	49100	20240223	-48.78	20200	20240805	24.50	49100	-48.78	20240223	20200	24.50	20240805	49100	-48.78	20240223	20200	24.50	20240805	2.23	N	008730	500	147 억		1105355	N	N	1	N	00	N
58	20241022	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25050	-1050	5	-4.02	1921582950	75133	113.43	27050	27050	24900	33900	18300	26100	25575.75	4.46	0	-4927	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6212	-32.53	2.03	12	0.30	-770.00	12349.00	49100	20240223	-48.98	20200	20240805	24.01	49100	-48.98	20240223	20200	24.01	20240805	49100	-48.98	20240223	20200	24.01	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
59	20241022	140240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	-950	5	-3.64	1593113050	62025	93.64	27050	27050	24900	33900	18300	26100	25685.01	4.46	0	-4213	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6237	-32.66	2.04	12	0.25	-770.00	12349.00	49100	20240223	-48.78	20200	20240805	24.50	49100	-48.78	20240223	20200	24.50	20240805	49100	-48.78	20240223	20200	24.50	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
60	20241022	130238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	-950	5	-3.64	1376726200	53448	80.69	27050	27050	24900	33900	18300	26100	25758.24	4.46	0	-1141	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6237	-32.66	2.04	12	0.22	-770.00	12349.00	49100	20240223	-48.78	20200	20240805	24.50	49100	-48.78	20240223	20200	24.50	20240805	49100	-48.78	20240223	20200	24.50	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
61	20241022	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25150	-950	5	-3.64	1283480300	49752	75.11	27050	27050	24900	33900	18300	26100	25797.56	4.46	0	-2837	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6237	-32.66	2.04	12	0.20	-770.00	12349.00	49100	20240223	-48.78	20200	20240805	24.50	49100	-48.78	20240223	20200	24.50	20240805	49100	-48.78	20240223	20200	24.50	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
62	20241022	110238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25600	-500	5	-1.92	925525050	35539	53.66	27050	27050	25350	33900	18300	26100	26042.52	4.46	0	-4717	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6349	-33.25	2.07	12	0.14	-770.00	12349.00	49100	20240223	-47.86	20200	20240805	26.73	49100	-47.86	20240223	20200	26.73	20240805	49100	-47.86	20240223	20200	26.73	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
63	20241022	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25800	-300	5	-1.15	801245750	30673	46.31	27050	27050	25350	33900	18300	26100	26122.18	4.46	0	-5289	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6398	-33.51	2.09	12	0.12	-770.00	12349.00	49100	20240223	-47.45	20200	20240805	27.72	49100	-47.45	20240223	20200	27.72	20240805	49100	-47.45	20240223	20200	27.72	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
64	20241022	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	100	2	0.38	250041100	9302	14.04	27050	27050	26200	33900	18300	26100	26880.36	4.46	0	-4732	27900	27000	26500	25600	25100	26750	25350	148	7800	500	18270	50	1	24800000	6498	-34.03	2.12	12	0.04	-770.00	12349.00	49100	20240223	-46.64	20200	20240805	29.70	49100	-46.64	20240223	20200	29.70	20240805	49100	-46.64	20240223	20200	29.70	20240805	2.23	N	008730	500	147 억		1105355	N	N	189	N	00	N
65	20241021	160237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26100	-1150	5	-4.22	1755453950	66140	50.04	27300	27400	26000	35400	19100	27250	26543.30	4.43	0	-1598	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6473	-33.90	2.11	12	0.27	-770.00	12349.00	49100	20240223	-46.84	20200	20240805	29.21	49100	-46.84	20240223	20200	29.21	20240805	49100	-46.84	20240223	20200	29.21	20240805	2.22	N	008730	500	147 억		1098802	N	N	189	N	00	N
66	20241021	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26150	-1100	5	-4.04	1615366750	60792	45.99	27300	27400	26000	35400	19100	27250	26572.03	4.43	0	440	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6485	-33.96	2.12	12	0.25	-770.00	12349.00	49100	20240223	-46.74	20200	20240805	29.46	49100	-46.74	20240223	20200	29.46	20240805	49100	-46.74	20240223	20200	29.46	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
67	20241021	140238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26400	-850	5	-3.12	1142094500	42688	32.30	27300	27400	26250	35400	19100	27250	26754.46	4.43	0	-4557	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6547	-34.29	2.14	12	0.17	-770.00	12349.00	49100	20240223	-46.23	20200	20240805	30.69	49100	-46.23	20240223	20200	30.69	20240805	49100	-46.23	20240223	20200	30.69	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
68	20241021	130237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26500	-750	5	-2.75	976896950	36420	27.56	27300	27400	26300	35400	19100	27250	26823.09	4.43	0	-2697	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6572	-34.42	2.15	12	0.15	-770.00	12349.00	49100	20240223	-46.03	20200	20240805	31.19	49100	-46.03	20240223	20200	31.19	20240805	49100	-46.03	20240223	20200	31.19	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
69	20241021	120237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26700	-550	5	-2.02	804575800	29903	22.62	27300	27400	26300	35400	19100	27250	26906.19	4.43	0	-668	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6622	-34.68	2.16	12	0.12	-770.00	12349.00	49100	20240223	-45.62	20200	20240805	32.18	49100	-45.62	20240223	20200	32.18	20240805	49100	-45.62	20240223	20200	32.18	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
70	20241021	110236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27000	-250	5	-0.92	657328200	24398	18.46	27300	27400	26300	35400	19100	27250	26941.89	4.43	0	765	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6696	-35.06	2.19	12	0.10	-770.00	12349.00	49100	20240223	-45.01	20200	20240805	33.66	49100	-45.01	20240223	20200	33.66	20240805	49100	-45.01	20240223	20200	33.66	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
71	20241021	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	0	3	0.00	515788050	19152	14.49	27300	27400	26300	35400	19100	27250	26931.29	4.43	0	754	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6758	-35.39	2.21	12	0.08	-770.00	12349.00	49100	20240223	-44.50	20200	20240805	34.90	49100	-44.50	20240223	20200	34.90	20240805	49100	-44.50	20240223	20200	34.90	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
72	20241021	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27000	-250	5	-0.92	126005800	4664	3.53	27300	27400	26300	35400	19100	27250	27016.68	4.43	0	-489	29550	28400	27200	26050	24850	28975	26625	148	8150	500	19070	50	1	24800000	6696	-35.06	2.19	12	0.02	-770.00	12349.00	49100	20240223	-45.01	20200	20240805	33.66	49100	-45.01	20240223	20200	33.66	20240805	49100	-45.01	20240223	20200	33.66	20240805	2.22	N	008730	500	147 억		1098802	N	N	117	N	00	N
73	20241018	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	850	2	3.22	3567673800	129590	157.10	26000	28350	26000	34300	18500	26400	27530.48	4.41	0	9018	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6758	-35.39	2.21	12	0.52	-770.00	12349.00	49100	20240223	-44.50	20200	20240805	34.90	49100	-44.50	20240223	20200	34.90	20240805	49100	-44.50	20240223	20200	34.90	20240805	1.94	N	008730	500	147 억		1094628	N	N	117	N	00	N
74	20241018	150240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27450	1050	2	3.98	3370830650	122383	148.36	26000	28350	26000	34300	18500	26400	27543.29	4.41	0	8149	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6808	-35.65	2.22	12	0.49	-770.00	12349.00	49100	20240223	-44.09	20200	20240805	35.89	49100	-44.09	20240223	20200	35.89	20240805	49100	-44.09	20240223	20200	35.89	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
75	20241018	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	850	2	3.22	3196946100	116055	140.69	26000	28350	26000	34300	18500	26400	27546.82	4.41	0	7282	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6758	-35.39	2.21	12	0.47	-770.00	12349.00	49100	20240223	-44.50	20200	20240805	34.90	49100	-44.50	20240223	20200	34.90	20240805	49100	-44.50	20240223	20200	34.90	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
76	20241018	130238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27300	900	2	3.41	2946705550	106889	129.58	26000	28350	26000	34300	18500	26400	27567.90	4.41	0	8356	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6770	-35.45	2.21	12	0.43	-770.00	12349.00	49100	20240223	-44.40	20200	20240805	35.15	49100	-44.40	20240223	20200	35.15	20240805	49100	-44.40	20240223	20200	35.15	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
77	20241018	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	1000	2	3.79	2762452700	100151	121.41	26000	28350	26000	34300	18500	26400	27582.88	4.41	0	9291	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6795	-35.58	2.22	12	0.40	-770.00	12349.00	49100	20240223	-44.20	20200	20240805	35.64	49100	-44.20	20240223	20200	35.64	20240805	49100	-44.20	20240223	20200	35.64	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
78	20241018	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	1100	2	4.17	2675134500	96966	117.55	26000	28350	26000	34300	18500	26400	27588.38	4.41	0	8832	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6820	-35.71	2.23	12	0.39	-770.00	12349.00	49100	20240223	-43.99	20200	20240805	36.14	49100	-43.99	20240223	20200	36.14	20240805	49100	-43.99	20240223	20200	36.14	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
79	20241018	100237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27650	1250	2	4.73	1913865950	69632	84.41	26000	28300	26000	34300	18500	26400	27485.44	4.41	0	10782	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6857	-35.91	2.24	12	0.28	-770.00	12349.00	49100	20240223	-43.69	20200	20240805	36.88	49100	-43.69	20240223	20200	36.88	20240805	49100	-43.69	20240223	20200	36.88	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
80	20241018	090237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26500	100	2	0.38	55750150	2125	2.58	26000	26500	26000	34300	18500	26400	26235.36	4.41	0	982	28333	27366	26433	25466	24533	26900	25000	148	7900	500	18480	50	1	24800000	6572	-34.42	2.15	12	0.01	-770.00	12349.00	49100	20240223	-46.03	20200	20240805	31.19	49100	-46.03	20240223	20200	31.19	20240805	49100	-46.03	20240223	20200	31.19	20240805	1.94	N	008730	500	147 억		1094628	N	N	24	N	00	N
81	20241017	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26400	-550	5	-2.04	2168796150	82419	17.73	26950	27400	25500	35000	18900	26950	26313.40	4.34	0	1242	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6547	-34.29	2.14	12	0.33	-770.00	12349.00	49100	20240223	-46.23	20200	20240805	30.69	49100	-46.23	20240223	20200	30.69	20240805	49100	-46.23	20240223	20200	30.69	20240805	1.84	N	008730	500	147 억		1076068	N	N	24	N	00	N
82	20241017	150237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26200	-750	5	-2.78	2047465800	77808	16.73	26950	27400	25500	35000	18900	26950	26313.47	4.34	0	217	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6498	-34.03	2.12	12	0.31	-770.00	12349.00	49100	20240223	-46.64	20200	20240805	29.70	49100	-46.64	20240223	20200	29.70	20240805	49100	-46.64	20240223	20200	29.70	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
83	20241017	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	-700	5	-2.60	1339090350	50514	10.86	26950	27400	26150	35000	18900	26950	26508.36	4.34	0	1244	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6510	-34.09	2.13	12	0.20	-770.00	12349.00	49100	20240223	-46.54	20200	20240805	29.95	49100	-46.54	20240223	20200	29.95	20240805	49100	-46.54	20240223	20200	29.95	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
84	20241017	130237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26600	-350	5	-1.30	1154052300	43484	9.35	26950	27400	26150	35000	18900	26950	26538.70	4.34	0	1309	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6597	-34.55	2.15	12	0.18	-770.00	12349.00	49100	20240223	-45.82	20200	20240805	31.68	49100	-45.82	20240223	20200	31.68	20240805	49100	-45.82	20240223	20200	31.68	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
85	20241017	120237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26450	-500	5	-1.86	1057786400	39840	8.57	26950	27400	26150	35000	18900	26950	26549.80	4.34	0	-25	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6560	-34.35	2.14	12	0.16	-770.00	12349.00	49100	20240223	-46.13	20200	20240805	30.94	49100	-46.13	20240223	20200	30.94	20240805	49100	-46.13	20240223	20200	30.94	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
86	20241017	110238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26500	-450	5	-1.67	899392800	33825	7.27	26950	27400	26200	35000	18900	26950	26588.45	4.34	0	-1345	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6572	-34.42	2.15	12	0.14	-770.00	12349.00	49100	20240223	-46.03	20200	20240805	31.19	49100	-46.03	20240223	20200	31.19	20240805	49100	-46.03	20240223	20200	31.19	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
87	20241017	100237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26300	-650	5	-2.41	619201700	23178	4.98	26950	27400	26200	35000	18900	26950	26713.98	4.34	0	-4231	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6522	-34.16	2.13	12	0.09	-770.00	12349.00	49100	20240223	-46.44	20200	20240805	30.20	49100	-46.44	20240223	20200	30.20	20240805	49100	-46.44	20240223	20200	30.20	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
88	20241017	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	-100	5	-0.37	89125650	3309	0.71	26950	26950	26800	35000	18900	26950	26933.80	4.34	0	-187	31850	29400	27800	25350	23750	28600	24550	148	8050	500	18860	50	1	24800000	6659	-34.87	2.17	12	0.01	-770.00	12349.00	49100	20240223	-45.32	20200	20240805	32.92	49100	-45.32	20240223	20200	32.92	20240805	49100	-45.32	20240223	20200	32.92	20240805	1.84	N	008730	500	147 억		1076068	N	N	43	N	00	N
89	20241016	160235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26950	-1850	5	-6.42	13134703900	463204	171.26	30000	30250	26200	37400	20200	28800	28356.68	4.85	0	-127988	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	6684	-35.00	2.18	12	1.87	-770.00	12349.00	49100	20240223	-45.11	20200	20240805	33.42	49100	-45.11	20240223	20200	33.42	20240805	49100	-45.11	20240223	20200	33.42	20240805	1.58	N	008730	500	147 억		1201816	N	N	43	N	00	N
90	20241016	150237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27000	-1800	5	-6.25	12818143900	451488	166.93	30000	30250	26200	37400	20200	28800	28390.88	4.85	0	-127884	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	6696	-35.06	2.19	12	1.82	-770.00	12349.00	49100	20240223	-45.01	20200	20240805	33.66	49100	-45.01	20240223	20200	33.66	20240805	49100	-45.01	20240223	20200	33.66	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
91	20241016	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	-1300	5	-4.51	12146180800	426691	157.76	30000	30250	26200	37400	20200	28800	28465.98	4.85	0	-128553	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	6820	-35.71	2.23	12	1.72	-770.00	12349.00	49100	20240223	-43.99	20200	20240805	36.14	49100	-43.99	20240223	20200	36.14	20240805	49100	-43.99	20240223	20200	36.14	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
92	20241016	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	-850	5	-2.95	11586860050	406580	150.32	30000	30250	26200	37400	20200	28800	28498.35	4.85	0	-118080	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	6932	-36.30	2.26	12	1.64	-770.00	12349.00	49100	20240223	-43.08	20200	20240805	38.37	49100	-43.08	20240223	20200	38.37	20240805	49100	-43.08	20240223	20200	38.37	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
93	20241016	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	-1550	5	-5.38	10707098650	374852	138.59	30000	30250	26200	37400	20200	28800	28563.53	4.85	0	-112630	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	6758	-35.39	2.21	12	1.51	-770.00	12349.00	49100	20240223	-44.50	20200	20240805	34.90	49100	-44.50	20240223	20200	34.90	20240805	49100	-44.50	20240223	20200	34.90	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
94	20241016	110236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26800	-2000	5	-6.94	9296781900	322176	119.12	30000	30250	26550	37400	20200	28800	28856.22	4.85	0	-102256	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	6646	-34.81	2.17	12	1.30	-770.00	12349.00	49100	20240223	-45.42	20200	20240805	32.67	49100	-45.42	20240223	20200	32.67	20240805	49100	-45.42	20240223	20200	32.67	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
95	20241016	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	-300	5	-1.04	6613830650	224961	83.17	30000	30250	28450	37400	20200	28800	29399.91	4.85	0	-84599	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	7068	-37.01	2.31	12	0.91	-770.00	12349.00	49100	20240223	-41.96	20200	20240805	41.09	49100	-41.96	20240223	20200	41.09	20240805	49100	-41.96	20240223	20200	41.09	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
96	20241016	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	850	2	2.95	2412240150	80571	29.79	30000	30250	29450	37400	20200	28800	29939.39	4.85	0	-34837	30133	29466	28183	27516	26233	29800	27850	148	8600	500	20160	50	1	24800000	7353	-38.51	2.40	12	0.32	-770.00	12349.00	49100	20240223	-39.61	20200	20240805	46.78	49100	-39.61	20240223	20200	46.78	20240805	49100	-39.61	20240223	20200	46.78	20240805	1.58	N	008730	500	147 억		1201816	N	N	18	N	00	N
97	20241015	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28800	1250	2	4.54	6248413700	224075	73.41	27550	28850	26900	35800	19300	27550	27875.38	5.01	0	-35373	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	7142	-37.40	2.33	12	0.90	-770.00	12349.00	49100	20240223	-41.34	20200	20240805	42.57	49100	-41.34	20240223	20200	42.57	20240805	49100	-41.34	20240223	20200	42.57	20240805	1.49	N	008730	500	147 억		1242705	N	N	18	N	00	N
98	20241015	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28300	750	2	2.72	5209411450	187756	61.51	27550	28600	26900	35800	19300	27550	27745.66	5.01	0	-34248	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	7018	-36.75	2.29	12	0.76	-770.00	12349.00	49100	20240223	-42.36	20200	20240805	40.10	49100	-42.36	20240223	20200	40.10	20240805	49100	-42.36	20240223	20200	40.10	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
99	20241015	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	-300	5	-1.09	3667613450	132733	43.49	27550	28450	26900	35800	19300	27550	27631.52	5.01	0	-30608	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	6758	-35.39	2.21	12	0.54	-770.00	12349.00	49100	20240223	-44.50	20200	20240805	34.90	49100	-44.50	20240223	20200	34.90	20240805	49100	-44.50	20240223	20200	34.90	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
100	20241015	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27200	-350	5	-1.27	3403316550	123048	40.31	27550	28450	26900	35800	19300	27550	27658.46	5.01	0	-26073	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	6746	-35.32	2.20	12	0.50	-770.00	12349.00	49100	20240223	-44.60	20200	20240805	34.65	49100	-44.60	20240223	20200	34.65	20240805	49100	-44.60	20240223	20200	34.65	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
101	20241015	120235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	-50	5	-0.18	3079904850	111215	36.44	27550	28450	26900	35800	19300	27550	27693.27	5.01	0	-21427	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	6820	-35.71	2.23	12	0.45	-770.00	12349.00	49100	20240223	-43.99	20200	20240805	36.14	49100	-43.99	20240223	20200	36.14	20240805	49100	-43.99	20240223	20200	36.14	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
102	20241015	110237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	-150	5	-0.54	2947429600	106397	34.86	27550	28450	26900	35800	19300	27550	27702.21	5.01	0	-20842	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	6795	-35.58	2.22	12	0.43	-770.00	12349.00	49100	20240223	-44.20	20200	20240805	35.64	49100	-44.20	20240223	20200	35.64	20240805	49100	-44.20	20240223	20200	35.64	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
103	20241015	100237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27150	-400	5	-1.45	2463934750	88816	29.10	27550	28450	26900	35800	19300	27550	27742.05	5.01	0	-17125	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	6733	-35.26	2.20	12	0.36	-770.00	12349.00	49100	20240223	-44.70	20200	20240805	34.41	49100	-44.70	20240223	20200	34.41	20240805	49100	-44.70	20240223	20200	34.41	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
104	20241015	090235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	500	2	1.81	345146200	12283	4.02	27550	28450	27550	35800	19300	27550	28100.31	5.01	0	-3373	29350	28450	26750	25850	24150	28900	26300	148	8250	500	19280	50	1	24800000	6956	-36.43	2.27	12	0.05	-770.00	12349.00	49100	20240223	-42.87	20200	20240805	38.86	49100	-42.87	20240223	20200	38.86	20240805	49100	-42.87	20240223	20200	38.86	20240805	1.49	N	008730	500	147 억		1242705	N	N	62	N	00	N
105	20241014	160231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	2150	2	8.46	7876867900	294947	50.01	25300	27650	25050	33000	17800	25400	26705.61	5.02	0	340	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6832	-35.78	2.23	12	1.19	-770.00	12349.00	49100	20240223	-43.89	20200	20240805	36.39	49100	-43.89	20240223	20200	36.39	20240805	49100	-43.89	20240223	20200	36.39	20240805	1.47	N	008730	500	147 억		1244485	N	N	62	N	00	N
106	20241014	150232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	2100	2	8.27	7311784600	274451	46.53	25300	27550	25050	33000	17800	25400	26641.50	5.02	0	3419	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6820	-35.71	2.23	12	1.11	-770.00	12349.00	49100	20240223	-43.99	20200	20240805	36.14	49100	-43.99	20240223	20200	36.14	20240805	49100	-43.99	20240223	20200	36.14	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
107	20241014	140232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27050	1650	2	6.50	6087291450	229512	38.91	25300	27450	25050	33000	17800	25400	26522.76	5.02	0	4166	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6708	-35.13	2.19	12	0.93	-770.00	12349.00	49100	20240223	-44.91	20200	20240805	33.91	49100	-44.91	20240223	20200	33.91	20240805	49100	-44.91	20240223	20200	33.91	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
108	20241014	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26900	1500	2	5.91	5531911100	208867	35.41	25300	27450	25050	33000	17800	25400	26485.33	5.02	0	-1708	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6671	-34.94	2.18	12	0.84	-770.00	12349.00	49100	20240223	-45.21	20200	20240805	33.17	49100	-45.21	20240223	20200	33.17	20240805	49100	-45.21	20240223	20200	33.17	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
109	20241014	120230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	1450	2	5.71	4335577100	164800	27.94	25300	27350	25050	33000	17800	25400	26308.12	5.02	0	-2484	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6659	-34.87	2.17	12	0.66	-770.00	12349.00	49100	20240223	-45.32	20200	20240805	32.92	49100	-45.32	20240223	20200	32.92	20240805	49100	-45.32	20240223	20200	32.92	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
110	20241014	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26450	1050	2	4.13	3699152500	141087	23.92	25300	27350	25050	33000	17800	25400	26218.95	5.02	0	-7414	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6560	-34.35	2.14	12	0.57	-770.00	12349.00	49100	20240223	-46.13	20200	20240805	30.94	49100	-46.13	20240223	20200	30.94	20240805	49100	-46.13	20240223	20200	30.94	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
111	20241014	100232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26250	850	2	3.35	1635359400	63908	10.84	25300	26400	25050	33000	17800	25400	25589.28	5.02	0	1625	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6510	-34.09	2.13	12	0.26	-770.00	12349.00	49100	20240223	-46.54	20200	20240805	29.95	49100	-46.54	20240223	20200	29.95	20240805	49100	-46.54	20240223	20200	29.95	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
112	20241014	090233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25450	50	2	0.20	83248200	3286	0.56	25300	25500	25250	33000	17800	25400	25334.19	5.02	0	20	29466	27432	25216	23182	20966	28450	24200	148	7600	500	17780	50	1	24800000	6312	-33.05	2.06	12	0.01	-770.00	12349.00	49100	20240223	-48.17	20200	20240805	25.99	49100	-48.17	20240223	20200	25.99	20240805	49100	-48.17	20240223	20200	25.99	20240805	1.47	N	008730	500	147 억		1244485	N	N	225	N	00	N
113	20241011	160229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25400	2600	2	11.40	15093500000	588216	1462.57	23150	27250	23000	29600	16000	22800	25659.98	4.89	0	38564	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6299	-32.99	2.06	12	2.37	-770.00	12349.00	49100	20240223	-48.27	20200	20240805	25.74	49100	-48.27	20240223	20200	25.74	20240805	49100	-48.27	20240223	20200	25.74	20240805	1.47	N	008730	500	147 억		1213598	N	N	225	N	00	N
114	20241011	150230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25600	2800	2	12.28	14721795950	573622	1426.28	23150	27250	23000	29600	16000	22800	25664.63	4.89	0	41712	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6349	-33.25	2.07	12	2.31	-770.00	12349.00	49100	20240223	-47.86	20200	20240805	26.73	49100	-47.86	20240223	20200	26.73	20240805	49100	-47.86	20240223	20200	26.73	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
115	20241011	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25600	2800	2	12.28	13972214050	544187	1353.09	23150	27250	23000	29600	16000	22800	25675.40	4.89	0	49944	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6349	-33.25	2.07	12	2.19	-770.00	12349.00	49100	20240223	-47.86	20200	20240805	26.73	49100	-47.86	20240223	20200	26.73	20240805	49100	-47.86	20240223	20200	26.73	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
116	20241011	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25650	2850	2	12.50	13294907900	517834	1287.57	23150	27250	23000	29600	16000	22800	25674.08	4.89	0	49884	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6361	-33.31	2.08	12	2.09	-770.00	12349.00	49100	20240223	-47.76	20200	20240805	26.98	49100	-47.76	20240223	20200	26.98	20240805	49100	-47.76	20240223	20200	26.98	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
117	20241011	120231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25600	2800	2	12.28	12423193500	484107	1203.71	23150	27250	23000	29600	16000	22800	25662.09	4.89	0	53402	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6349	-33.25	2.07	12	1.95	-770.00	12349.00	49100	20240223	-47.86	20200	20240805	26.73	49100	-47.86	20240223	20200	26.73	20240805	49100	-47.86	20240223	20200	26.73	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
118	20241011	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25800	3000	2	13.16	11257719550	438524	1090.37	23150	27250	23000	29600	16000	22800	25671.85	4.89	0	49772	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6398	-33.51	2.09	12	1.77	-770.00	12349.00	49100	20240223	-47.45	20200	20240805	27.72	49100	-47.45	20240223	20200	27.72	20240805	49100	-47.45	20240223	20200	27.72	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
119	20241011	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	25750	2950	2	12.94	5187900000	208548	518.54	23150	26750	23000	29600	16000	22800	24876.30	4.89	0	39664	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	6386	-33.44	2.09	12	0.84	-770.00	12349.00	49100	20240223	-47.56	20200	20240805	27.48	49100	-47.56	20240223	20200	27.48	20240805	49100	-47.56	20240223	20200	27.48	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
120	20241011	090232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23200	400	2	1.75	57375650	2477	6.16	23150	23200	23000	29600	16000	22800	23163.51	4.89	0	212	23500	23150	22750	22400	22000	22950	22200	148	6800	500	15960	50	1	24800000	5754	-30.13	1.88	12	0.01	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.47	N	008730	500	147 억		1213598	N	N	0	N	00	N
121	20241010	160235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22800	150	2	0.66	917476050	40195	175.75	23000	23100	22350	29400	15900	22650	22825.63	4.90	0	2535	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5654	-29.61	1.85	12	0.16	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
122	20241010	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23000	350	2	1.55	780108100	34178	149.44	23000	23100	22350	29400	15900	22650	22824.87	4.90	0	3344	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5704	-29.87	1.86	12	0.14	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
123	20241010	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23000	350	2	1.55	639207950	28062	122.70	23000	23100	22350	29400	15900	22650	22778.42	4.90	0	2534	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5704	-29.87	1.86	12	0.11	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
124	20241010	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22850	200	2	0.88	549580300	24162	105.64	23000	23100	22350	29400	15900	22650	22745.65	4.90	0	950	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5667	-29.68	1.85	12	0.10	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
125	20241010	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22750	100	2	0.44	315522500	13970	61.08	23000	23000	22350	29400	15900	22650	22585.71	4.90	0	2854	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5642	-29.55	1.84	12	0.06	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
126	20241010	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22550	-100	5	-0.44	219408550	9731	42.55	23000	23000	22350	29400	15900	22650	22547.37	4.90	0	2235	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5592	-29.29	1.83	12	0.04	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
127	20241010	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22350	-300	5	-1.32	127846850	5659	24.74	23000	23000	22350	29400	15900	22650	22591.76	4.90	0	-1	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5543	-29.03	1.81	12	0.02	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
128	20241010	090235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22700	50	2	0.22	12123500	530	2.32	23000	23000	22700	29400	15900	22650	22874.95	4.90	0	126	23350	23000	22650	22300	21950	23175	22475	148	6750	500	15850	50	1	24800000	5630	-29.48	1.84	12	0.00	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.47	N	008730	500	147 억		1214604	N	N	251	N	00	N
129	20241008	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22650	50	2	0.22	515457900	22716	50.19	22600	23000	22300	29350	15850	22600	22691.42	4.90	0	-3266	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5617	-29.42	1.83	12	0.09	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.43	N	008730	500	147 억		1215303	N	N	251	N	00	N
130	20241008	150237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22850	250	2	1.11	474660450	20920	46.22	22600	23000	22300	29350	15850	22600	22689.31	4.90	0	-2980	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5667	-29.68	1.85	12	0.08	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
131	20241008	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23000	400	2	1.77	403648950	17821	39.37	22600	23000	22300	29350	15850	22600	22650.19	4.90	0	-2650	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5704	-29.87	1.86	12	0.07	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
132	20241008	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22800	200	2	0.88	325774450	14419	31.86	22600	23000	22300	29350	15850	22600	22593.41	4.90	0	-2243	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5654	-29.61	1.85	12	0.06	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
133	20241008	120235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22900	300	2	1.33	295983450	13113	28.97	22600	23000	22300	29350	15850	22600	22571.76	4.90	0	-2505	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5679	-29.74	1.85	12	0.05	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
134	20241008	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22450	-150	5	-0.66	171986600	7662	16.93	22600	22600	22300	29350	15850	22600	22446.70	4.90	0	-3339	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5568	-29.16	1.82	12	0.03	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
135	20241008	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22400	-200	5	-0.88	111846900	4978	11.00	22600	22600	22300	29350	15850	22600	22468.24	4.90	0	-2386	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5555	-29.09	1.81	12	0.02	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
136	20241008	090235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22350	-250	5	-1.11	8927150	396	0.87	22600	22600	22350	29350	15850	22600	22543.31	4.90	0	-188	23633	23116	22633	22116	21633	23375	22375	148	6750	500	15820	50	1	24800000	5543	-29.03	1.81	12	0.00	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.43	N	008730	500	147 억		1215303	N	N	679	N	00	N
137	20241007	160235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22600	300	2	1.35	1027375700	45257	88.73	22300	23150	22150	28950	15650	22300	22700.97	4.84	0	15702	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5605	-29.35	1.83	12	0.18	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.42	N	008730	500	147 억		1199186	N	N	679	N	00	N
138	20241007	150232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22650	350	2	1.57	939425200	41369	81.11	22300	23150	22150	28950	15650	22300	22708.48	4.84	0	14189	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5617	-29.42	1.83	12	0.17	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
139	20241007	140250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22650	350	2	1.57	850759000	37438	73.40	22300	23150	22150	28950	15650	22300	22724.53	4.84	0	11531	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5617	-29.42	1.83	12	0.15	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
140	20241007	130233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22650	350	2	1.57	750412850	33004	64.71	22300	23150	22150	28950	15650	22300	22737.09	4.84	0	9744	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5617	-29.42	1.83	12	0.13	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
141	20241007	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22800	500	2	2.24	691876450	30416	59.63	22300	23150	22150	28950	15650	22300	22747.20	4.84	0	8851	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5654	-29.61	1.85	12	0.12	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
142	20241007	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22650	350	2	1.57	556078950	24376	47.79	22300	23150	22150	28950	15650	22300	22812.66	4.84	0	6355	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5617	-29.42	1.83	12	0.10	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
143	20241007	100229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23000	700	2	3.14	356727850	15656	30.70	22300	23150	22150	28950	15650	22300	22785.53	4.84	0	3106	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5704	-29.87	1.86	12	0.06	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
144	20241007	090221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22300	0	3	0.00	27809600	1248	2.45	22300	22500	22150	28950	15650	22300	22283.27	4.84	0	-603	23766	23032	22616	21882	21466	22825	21675	148	6650	500	15610	50	1	24800000	5530	-28.96	1.81	12	0.01	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.42	N	008730	500	147 억		1199186	N	N	548	N	00	N
145	20241004	160223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	-750	5	-3.25	1149744100	51004	107.25	23100	23350	22200	29950	16150	23050	22542.23	4.91	0	-19974	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5530	-28.96	1.81	12	0.21	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.42	N	008730	500	147 억		1218798	N	N	548	N	00	N
146	20241004	150224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	-800	5	-3.47	1076040650	47697	100.30	23100	23350	22200	29950	16150	23050	22559.92	4.91	0	-18425	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5518	-28.90	1.80	12	0.19	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
147	20241004	140224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	-750	5	-3.25	968376750	42860	90.13	23100	23350	22250	29950	16150	23050	22593.95	4.91	0	-17739	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5530	-28.96	1.81	12	0.17	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
148	20241004	130224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-600	5	-2.60	795560750	35130	73.87	23100	23350	22400	29950	16150	23050	22646.19	4.91	0	-14887	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5568	-29.16	1.82	12	0.14	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
149	20241004	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	-300	5	-1.30	540414350	23802	50.05	23100	23350	22550	29950	16150	23050	22704.58	4.91	0	-7359	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5642	-29.55	1.84	12	0.10	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
150	20241004	110224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	-250	5	-1.08	456791100	20126	42.32	23100	23350	22550	29950	16150	23050	22696.57	4.91	0	-7111	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5654	-29.61	1.85	12	0.08	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
151	20241004	100224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-450	5	-1.95	321976950	14173	29.80	23100	23350	22550	29950	16150	23050	22717.63	4.91	0	-7525	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5605	-29.35	1.83	12	0.06	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
152	20241004	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	-150	5	-0.65	18181350	791	1.66	23100	23100	22800	29950	16150	23050	22985.27	4.91	0	-169	24483	23766	22933	22216	21383	24125	22575	148	6900	500	16130	50	1	24800000	5679	-29.74	1.85	12	0.00	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.42	N	008730	500	147 억		1218798	N	N	0	N	00	N
153	20241002	160222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	350	2	1.54	1098308750	47435	163.20	22700	23650	22100	29500	15900	22700	23154.09	4.86	0	8372	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5716	-29.94	1.87	12	0.19	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
154	20241002	150225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	500	2	2.20	987225450	42628	146.66	22700	23650	22100	29500	15900	22700	23159.08	4.86	0	8458	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5754	-30.13	1.88	12	0.17	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
155	20241002	140224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23450	750	2	3.30	844472050	36513	125.63	22700	23650	22100	29500	15900	22700	23127.98	4.86	0	9155	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5816	-30.45	1.90	12	0.15	-770.00	12349.00	49100	20240223	-52.24	20200	20240805	16.09	49100	-52.24	20240223	20200	16.09	20240805	49100	-52.24	20240223	20200	16.09	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
156	20241002	130224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23400	700	2	3.08	613773200	26693	91.84	22700	23550	22100	29500	15900	22700	22993.79	4.86	0	3587	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5803	-30.39	1.89	12	0.11	-770.00	12349.00	49100	20240223	-52.34	20200	20240805	15.84	49100	-52.34	20240223	20200	15.84	20240805	49100	-52.34	20240223	20200	15.84	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
157	20241002	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	600	2	2.64	571268650	24872	85.57	22700	23550	22100	29500	15900	22700	22968.34	4.86	0	3045	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5778	-30.26	1.89	12	0.10	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
158	20241002	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	450	2	1.98	424850000	18604	64.01	22700	23300	22100	29500	15900	22700	22836.49	4.86	0	2809	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5741	-30.06	1.87	12	0.08	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
159	20241002	100221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	100	2	0.44	216972950	9573	32.94	22700	23000	22100	29500	15900	22700	22665.09	4.86	0	-388	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5654	-29.61	1.85	12	0.04	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N
160	20241002	090220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-250	5	-1.10	28846700	1280	4.40	22700	22700	22100	29500	15900	22700	22536.48	4.86	0	-182	23900	23300	23000	22400	22100	23150	22250	148	6800	500	15890	50	1	24800000	5568	-29.16	1.82	12	0.01	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.43	N	008730	500	147 억		1206252	N	N	1742	N	00	N