KissMeData/073240/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	160711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4435	15	2	0.34	2360110460	539877	42.68	4400	4435	4285	5740	3095	4420	4370.58	8.03	0	38278	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12740	8.08	1.01	12	0.19	549.00	4401.00	8360	20240507	-46.95	4070	20241023	8.97	8360	-46.95	20240507	4070	8.97	20241023	8360	-46.95	20240507	4070	8.97	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	311	N	00	N
3	20241031	150720	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	-25	5	-0.57	1816189200	416907	32.95	4400	4415	4285	5740	3095	4420	4356.34	8.03	0	10086	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12625	8.01	1.00	12	0.15	549.00	4401.00	8360	20240507	-47.43	4070	20241023	7.99	8360	-47.43	20240507	4070	7.99	20241023	8360	-47.43	20240507	4070	7.99	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
4	20241031	140718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	-25	5	-0.57	1464602790	336745	26.62	4400	4415	4285	5740	3095	4420	4349.29	8.03	0	12482	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12625	8.01	1.00	12	0.12	549.00	4401.00	8360	20240507	-47.43	4070	20241023	7.99	8360	-47.43	20240507	4070	7.99	20241023	8360	-47.43	20240507	4070	7.99	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
5	20241031	130717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	-25	5	-0.57	1222242775	281595	22.26	4400	4415	4285	5740	3095	4420	4340.43	8.03	0	18314	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12625	8.01	1.00	12	0.10	549.00	4401.00	8360	20240507	-47.43	4070	20241023	7.99	8360	-47.43	20240507	4070	7.99	20241023	8360	-47.43	20240507	4070	7.99	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
6	20241031	120718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	-35	5	-0.79	1025684635	236770	18.72	4400	4400	4285	5740	3095	4420	4331.99	8.03	0	-6928	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12596	7.99	1.00	12	0.08	549.00	4401.00	8360	20240507	-47.55	4070	20241023	7.74	8360	-47.55	20240507	4070	7.74	20241023	8360	-47.55	20240507	4070	7.74	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
7	20241031	110718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	-70	5	-1.58	830904415	192127	15.19	4400	4400	4285	5740	3095	4420	4324.77	8.03	0	-25512	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12496	7.92	0.99	12	0.07	549.00	4401.00	8360	20240507	-47.97	4070	20241023	6.88	8360	-47.97	20240507	4070	6.88	20241023	8360	-47.97	20240507	4070	6.88	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
8	20241031	100718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4340	-80	5	-1.81	681383940	157676	12.46	4400	4400	4285	5740	3095	4420	4321.42	8.03	0	-37826	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12467	7.91	0.99	12	0.05	549.00	4401.00	8360	20240507	-48.09	4070	20241023	6.63	8360	-48.09	20240507	4070	6.63	20241023	8360	-48.09	20240507	4070	6.63	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
9	20241031	090715	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4330	-90	5	-2.04	138009350	31708	2.51	4400	4400	4310	5740	3095	4420	4352.51	8.03	0	-17102	4723	4571	4448	4296	4173	4510	4235	14363	1320	5000	3270	5	1	287260287	12438	7.89	0.98	12	0.01	549.00	4401.00	8360	20240507	-48.21	4070	20241023	6.39	8360	-48.21	20240507	4070	6.39	20241023	8360	-48.21	20240507	4070	6.39	20241023	0.20	N	073240	5000	14363 억		23080769	N	N	216	N	00	N
10	20241030	160713	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4420	-10	5	-0.23	5585144235	1263736	119.15	4585	4600	4325	5750	3105	4430	4419.55	8.17	0	-334915	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12697	8.05	1.00	12	0.44	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4070	8.60	20241023	8360	-47.13	20240507	4070	8.60	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	215	N	00	N
11	20241030	150731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	-55	5	-1.24	5180751925	1171645	110.47	4585	4600	4325	5750	3105	4430	4421.78	8.17	0	-318780	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12568	7.97	0.99	12	0.41	549.00	4401.00	8360	20240507	-47.67	4070	20231023	7.49	8360	-47.67	20240507	4070	7.49	20241023	8360	-47.67	20240507	4070	7.49	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
12	20241030	140718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	-30	5	-0.68	4867351405	1100071	103.72	4585	4600	4325	5750	3105	4430	4424.58	8.17	0	-319335	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12639	8.01	1.00	12	0.38	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
13	20241030	130720	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	-60	5	-1.35	4451564725	1005388	94.79	4585	4600	4325	5750	3105	4430	4427.71	8.17	0	-315365	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12553	7.96	0.99	12	0.35	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4070	7.37	20241023	8360	-47.73	20240507	4070	7.37	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
14	20241030	120729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	-30	5	-0.68	4273025950	964574	90.95	4585	4600	4325	5750	3105	4430	4429.96	8.17	0	-314962	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12639	8.01	1.00	12	0.34	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
15	20241030	110718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	-40	5	-0.90	3990361050	900244	84.88	4585	4600	4325	5750	3105	4430	4432.53	8.17	0	-304075	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12611	8.00	1.00	12	0.31	549.00	4401.00	8360	20240507	-47.49	4070	20231023	7.86	8360	-47.49	20240507	4070	7.86	20241023	8360	-47.49	20240507	4070	7.86	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
16	20241030	100715	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	-80	5	-1.81	3618094490	814803	76.82	4585	4600	4325	5750	3105	4430	4440.45	8.17	0	-281288	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12496	7.92	0.99	12	0.28	549.00	4401.00	8360	20240507	-47.97	4070	20231023	6.88	8360	-47.97	20240507	4070	6.88	20241023	8360	-47.97	20240507	4070	6.88	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
17	20241030	090719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4365	-65	5	-1.47	2094402510	466293	43.97	4585	4600	4360	5750	3105	4430	4491.61	8.17	0	-156384	4610	4520	4420	4330	4230	4565	4375	14363	1320	5000	3270	5	1	287260287	12539	7.95	0.99	12	0.16	549.00	4401.00	8360	20240507	-47.79	4070	20231023	7.25	8360	-47.79	20240507	4070	7.25	20241023	8360	-47.79	20240507	4070	7.25	20241023	0.21	N	073240	5000	14363 억		23471938	N	N	47	N	00	N
18	20241029	160653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4430	140	2	3.26	4326048175	974675	217.50	4330	4510	4320	5570	3005	4290	4438.57	8.14	0	122062	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12726	8.07	1.01	12	0.34	549.00	4401.00	8360	20240507	-47.01	4070	20231023	8.85	8360	-47.01	20240507	4070	8.85	20241023	8360	-47.01	20240507	4070	8.85	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	47	N	00	N
19	20241029	150705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4410	120	2	2.80	4043250370	910760	203.23	4330	4510	4320	5570	3005	4290	4439.43	8.14	0	134068	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12668	8.03	1.00	12	0.32	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4070	8.35	20241023	8360	-47.25	20240507	4070	8.35	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	2024	N	00	N
20	20241029	140628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	110	2	2.56	3574420420	804650	179.56	4330	4510	4320	5570	3005	4290	4442.21	8.14	0	129153	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12639	8.01	1.00	12	0.28	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	2024	N	00	N
21	20241029	130658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	110	2	2.56	3086313330	693855	154.83	4330	4510	4320	5570	3005	4290	4448.07	8.14	0	139499	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12639	8.01	1.00	12	0.24	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4070	8.11	20241023	8360	-47.37	20240507	4070	8.11	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	2024	N	00	N
22	20241029	120702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4425	135	2	3.15	2817065580	632789	141.21	4330	4510	4320	5570	3005	4290	4451.83	8.14	0	162375	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12711	8.06	1.01	12	0.22	549.00	4401.00	8360	20240507	-47.07	4070	20231023	8.72	8360	-47.07	20240507	4070	8.72	20241023	8360	-47.07	20240507	4070	8.72	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	2024	N	00	N
23	20241029	110717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4435	145	2	3.38	2589075755	581315	129.72	4330	4510	4320	5570	3005	4290	4453.83	8.14	0	178121	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12740	8.08	1.01	12	0.20	549.00	4401.00	8360	20240507	-46.95	4070	20231023	8.97	8360	-46.95	20240507	4070	8.97	20241023	8360	-46.95	20240507	4070	8.97	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	2024	N	00	N
24	20241029	100659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4475	185	2	4.31	2292278165	514700	114.85	4330	4510	4320	5570	3005	4290	4453.62	8.14	0	199717	4436	4362	4256	4182	4076	4400	4220	14363	1280	5000	3170	5	1	287260287	12855	8.15	1.02	12	0.18	549.00	4401.00	8360	20240507	-46.47	4070	20231023	9.95	8360	-46.47	20240507	4070	9.95	20241023	8360	-46.47	20240507	4070	9.95	20241023	0.21	N	073240	5000	14363 억		23390017	N	N	2024	N	00	N
25	20241028	160651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4290	140	2	3.37	1904105320	447915	145.26	4190	4330	4150	5390	2905	4150	4251.03	8.10	0	153136	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12323	7.81	0.97	12	0.16	549.00	4401.00	8360	20240507	-48.68	4070	20231023	5.41	8360	-48.68	20240507	4070	5.41	20241023	8360	-48.68	20240507	4070	5.41	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	2024	N	00	N
26	20241028	150656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4280	130	2	3.13	1773593505	417480	135.39	4190	4330	4150	5390	2905	4150	4248.33	8.10	0	143110	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12295	7.80	0.97	12	0.15	549.00	4401.00	8360	20240507	-48.80	4070	20231023	5.16	8360	-48.80	20240507	4070	5.16	20241023	8360	-48.80	20240507	4070	5.16	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
27	20241028	140658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4285	135	2	3.25	1674456000	394333	127.88	4190	4330	4150	5390	2905	4150	4246.30	8.10	0	141805	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12309	7.81	0.97	12	0.14	549.00	4401.00	8360	20240507	-48.74	4070	20231023	5.28	8360	-48.74	20240507	4070	5.28	20241023	8360	-48.74	20240507	4070	5.28	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
28	20241028	130655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4260	110	2	2.65	1599326960	376754	122.18	4190	4330	4150	5390	2905	4150	4245.02	8.10	0	137568	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12237	7.76	0.97	12	0.13	549.00	4401.00	8360	20240507	-49.04	4070	20231023	4.67	8360	-49.04	20240507	4070	4.67	20241023	8360	-49.04	20240507	4070	4.67	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
29	20241028	120656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4245	95	2	2.29	1548836710	364897	118.34	4190	4330	4150	5390	2905	4150	4244.59	8.10	0	139943	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12194	7.73	0.96	12	0.13	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4070	4.30	20241023	8360	-49.22	20240507	4070	4.30	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
30	20241028	110559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4260	110	2	2.65	1451756815	342046	110.93	4190	4330	4150	5390	2905	4150	4244.33	8.10	0	140379	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12237	7.76	0.97	12	0.12	549.00	4401.00	8360	20240507	-49.04	4070	20231023	4.67	8360	-49.04	20240507	4070	4.67	20241023	8360	-49.04	20240507	4070	4.67	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
31	20241028	100652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4280	130	2	3.13	1015220455	240505	78.00	4190	4285	4150	5390	2905	4150	4221.20	8.10	0	117142	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12295	7.80	0.97	12	0.08	549.00	4401.00	8360	20240507	-48.80	4070	20231023	5.16	8360	-48.80	20240507	4070	5.16	20241023	8360	-48.80	20240507	4070	5.16	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
32	20241028	090652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4185	35	2	0.84	72197230	17273	5.60	4190	4190	4155	5390	2905	4150	4179.77	8.10	0	3411	4263	4206	4143	4086	4023	4175	4055	14363	1240	5000	3070	5	1	287260287	12022	7.62	0.95	12	0.01	549.00	4401.00	8360	20240507	-49.94	4070	20231023	2.83	8360	-49.94	20240507	4070	2.83	20241023	8360	-49.94	20240507	4070	2.83	20241023	0.21	N	073240	5000	14363 억		23264144	N	N	788	N	00	N
33	20241025	160650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4150	-50	5	-1.19	1267006605	307433	147.99	4160	4200	4080	5460	2940	4200	4121.11	8.13	0	-91835	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11921	7.56	0.94	12	0.11	549.00	4401.00	8360	20240507	-50.36	4070	20231023	1.97	8360	-50.36	20240507	4070	1.97	20241023	8360	-50.36	20240507	4070	1.97	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	788	N	00	N
34	20241025	150655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4080	-120	5	-2.86	1049154895	254683	122.60	4160	4200	4080	5460	2940	4200	4119.45	8.13	0	-75019	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11720	7.43	0.93	12	0.09	549.00	4401.00	8360	20240507	-51.20	4070	20231023	0.25	8360	-51.20	20240507	4070	0.25	20241023	8360	-51.20	20240507	4070	0.25	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
35	20241025	140653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4105	-95	5	-2.26	767888925	185947	89.51	4160	4200	4090	5460	2940	4200	4129.61	8.13	0	-62551	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11792	7.48	0.93	12	0.06	549.00	4401.00	8360	20240507	-50.90	4070	20231023	0.86	8360	-50.90	20240507	4070	0.86	20241023	8360	-50.90	20240507	4070	0.86	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
36	20241025	130655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4100	-100	5	-2.38	662364935	160227	77.13	4160	4200	4090	5460	2940	4200	4133.92	8.13	0	-58783	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11778	7.47	0.93	12	0.06	549.00	4401.00	8360	20240507	-50.96	4070	20231023	0.74	8360	-50.96	20240507	4070	0.74	20241023	8360	-50.96	20240507	4070	0.74	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
37	20241025	120657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4115	-85	5	-2.02	505825710	122083	58.77	4160	4200	4110	5460	2940	4200	4143.29	8.13	0	-33652	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11821	7.50	0.94	12	0.04	549.00	4401.00	8360	20240507	-50.78	4070	20231023	1.11	8360	-50.78	20240507	4070	1.11	20241023	8360	-50.78	20240507	4070	1.11	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
38	20241025	110651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4130	-70	5	-1.67	409562575	98707	47.51	4160	4200	4125	5460	2940	4200	4149.28	8.13	0	-31822	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11864	7.52	0.94	12	0.03	549.00	4401.00	8360	20240507	-50.60	4070	20231023	1.47	8360	-50.60	20240507	4070	1.47	20241023	8360	-50.60	20240507	4070	1.47	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
39	20241025	100653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4160	-40	5	-0.95	268715955	64668	31.13	4160	4200	4135	5460	2940	4200	4155.32	8.13	0	-24463	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11950	7.58	0.95	12	0.02	549.00	4401.00	8360	20240507	-50.24	4070	20231023	2.21	8360	-50.24	20240507	4070	2.21	20241023	8360	-50.24	20240507	4070	2.21	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
40	20241025	090655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4170	-30	5	-0.71	75343375	18101	8.71	4160	4200	4150	5460	2940	4200	4162.39	8.13	0	-13648	4300	4250	4190	4140	4080	4220	4110	14363	1260	5000	3100	5	1	287260287	11979	7.60	0.95	12	0.01	549.00	4401.00	8360	20240507	-50.12	4070	20231023	2.46	8360	-50.12	20240507	4070	2.46	20241023	8360	-50.12	20240507	4070	2.46	20241023	0.21	N	073240	5000	14363 억		23357741	N	N	54	N	00	N
41	20241024	160642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4200	-40	5	-0.94	861154945	207114	61.73	4240	4240	4130	5510	2970	4240	4157.39	8.14	0	-44102	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	12065	7.65	0.95	12	0.07	549.00	4401.00	8360	20240507	-49.76	4070	20231023	3.19	8360	-49.76	20240507	4070	3.19	20241023	8360	-49.76	20240507	4070	3.19	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	54	N	00	N
42	20241024	150647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4140	-100	5	-2.36	733053190	176523	52.62	4240	4240	4130	5510	2970	4240	4152.73	8.14	0	-42033	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	11893	7.54	0.94	12	0.06	549.00	4401.00	8360	20240507	-50.48	4070	20231023	1.72	8360	-50.48	20240507	4070	1.72	20241023	8360	-50.48	20240507	4070	1.72	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
43	20241024	140635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4145	-95	5	-2.24	522967640	125807	37.50	4240	4240	4135	5510	2970	4240	4156.90	8.14	0	-50295	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	11907	7.55	0.94	12	0.04	549.00	4401.00	8360	20240507	-50.42	4070	20231023	1.84	8360	-50.42	20240507	4070	1.84	20241023	8360	-50.42	20240507	4070	1.84	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
44	20241024	130647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4160	-80	5	-1.89	450180820	108266	32.27	4240	4240	4135	5510	2970	4240	4158.10	8.14	0	-44661	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	11950	7.58	0.95	12	0.04	549.00	4401.00	8360	20240507	-50.24	4070	20231023	2.21	8360	-50.24	20240507	4070	2.21	20241023	8360	-50.24	20240507	4070	2.21	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
45	20241024	120645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4165	-75	5	-1.77	365116125	87777	26.16	4240	4240	4135	5510	2970	4240	4159.59	8.14	0	-37004	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	11964	7.59	0.95	12	0.03	549.00	4401.00	8360	20240507	-50.18	4070	20231023	2.33	8360	-50.18	20240507	4070	2.33	20241023	8360	-50.18	20240507	4070	2.33	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
46	20241024	110648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4150	-90	5	-2.12	336892920	80991	24.14	4240	4240	4135	5510	2970	4240	4159.63	8.14	0	-34296	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	11921	7.56	0.94	12	0.03	549.00	4401.00	8360	20240507	-50.36	4070	20231023	1.97	8360	-50.36	20240507	4070	1.97	20241023	8360	-50.36	20240507	4070	1.97	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
47	20241024	100659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4170	-70	5	-1.65	228551535	54887	16.36	4240	4240	4135	5510	2970	4240	4164.04	8.14	0	-16754	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	11979	7.60	0.95	12	0.02	549.00	4401.00	8360	20240507	-50.12	4070	20231023	2.46	8360	-50.12	20240507	4070	2.46	20241023	8360	-50.12	20240507	4070	2.46	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
48	20241024	090715	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4205	-35	5	-0.83	42853750	10179	3.03	4240	4240	4170	5510	2970	4240	4210.02	8.14	0	2047	4360	4300	4185	4125	4010	4330	4155	14363	1270	5000	3130	5	1	287260287	12079	7.66	0.96	12	0.00	549.00	4401.00	8360	20240507	-49.70	4070	20231023	3.32	8360	-49.70	20240507	4070	3.32	20241023	8360	-49.70	20240507	4070	3.32	20241023	0.21	N	073240	5000	14363 억		23395801	N	N	33	N	00	N
49	20241023	160646	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4240	140	2	3.41	1399869675	333834	83.53	4095	4245	4070	5330	2870	4100	4193.31	8.11	0	99619	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	12180	7.72	0.96	12	0.12	549.00	4401.00	8360	20240507	-49.28	4070	20241023	4.18	8360	-49.28	20240507	4070	4.18	20241023	8360	-49.28	20240507	4070	4.18	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	33	N	00	N
50	20241023	150659	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4220	120	2	2.93	1232621350	294350	73.65	4095	4245	4070	5330	2870	4100	4187.60	8.11	0	105385	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	12122	7.69	0.96	12	0.10	549.00	4401.00	8360	20240507	-49.52	4070	20241023	3.69	8360	-49.52	20240507	4070	3.69	20241023	8360	-49.52	20240507	4070	3.69	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
51	20241023	140701	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4220	120	2	2.93	1090231215	260660	65.22	4095	4245	4070	5330	2870	4100	4182.58	8.11	0	98226	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	12122	7.69	0.96	12	0.09	549.00	4401.00	8360	20240507	-49.52	4070	20241023	3.69	8360	-49.52	20240507	4070	3.69	20241023	8360	-49.52	20240507	4070	3.69	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
52	20241023	130650	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4235	135	2	3.29	1018592975	243693	60.97	4095	4245	4070	5330	2870	4100	4179.82	8.11	0	93433	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	12165	7.71	0.96	12	0.08	549.00	4401.00	8360	20240507	-49.34	4070	20241023	4.05	8360	-49.34	20240507	4070	4.05	20241023	8360	-49.34	20240507	4070	4.05	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
53	20241023	120647	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4230	130	2	3.17	765265660	183743	45.97	4095	4235	4070	5330	2870	4100	4164.87	8.11	0	80320	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	12151	7.70	0.96	12	0.06	549.00	4401.00	8360	20240507	-49.40	4070	20241023	3.93	8360	-49.40	20240507	4070	3.93	20241023	8360	-49.40	20240507	4070	3.93	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
54	20241023	110644	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4175	75	2	1.83	401633150	97415	24.37	4095	4180	4070	5330	2870	4100	4122.91	8.11	0	25277	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	11993	7.60	0.95	12	0.03	549.00	4401.00	8360	20240507	-50.06	4070	20241023	2.58	8360	-50.06	20240507	4070	2.58	20241023	8360	-50.06	20240507	4070	2.58	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
55	20241023	100648	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4120	20	2	0.49	192107650	46845	11.72	4095	4175	4070	5330	2870	4100	4100.92	8.11	0	4045	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	11835	7.50	0.94	12	0.02	549.00	4401.00	8360	20240507	-50.72	4070	20241023	1.23	8360	-50.72	20240507	4070	1.23	20241023	8360	-50.72	20240507	4070	1.23	20241023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
56	20241023	090649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4105	5	2	0.12	20628690	5021	1.26	4095	4175	4095	5330	2870	4100	4108.48	8.11	0	1212	4206	4152	4116	4062	4026	4135	4045	14363	1230	5000	3030	5	1	287260287	11792	7.48	0.93	12	0.00	549.00	4401.00	8360	20240507	-50.90	4070	20231023	0.86	8360	-50.90	20240507	4080	0.61	20241022	8360	-50.90	20240507	4070	0.86	20231023	0.22	N	073240	5000	14363 억		23305670	N	N	3320	N	00	N
57	20241022	160639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4100	-70	5	-1.68	1625116360	396326	158.85	4130	4170	4080	5420	2920	4170	4100.45	8.10	0	21447	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11778	7.47	0.93	12	0.14	549.00	4401.00	8360	20240507	-50.96	4070	20231023	0.74	8360	-50.96	20240507	4080	0.49	20241022	8360	-50.96	20240507	4070	0.74	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	3320	N	00	N
58	20241022	150648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4095	-75	5	-1.80	1385062640	337780	135.39	4130	4170	4080	5420	2920	4170	4100.49	8.10	0	10928	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11763	7.46	0.93	12	0.12	549.00	4401.00	8360	20240507	-51.02	4070	20231023	0.61	8360	-51.02	20240507	4080	0.37	20241022	8360	-51.02	20240507	4070	0.61	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
59	20241022	140647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4095	-75	5	-1.80	1127661340	274946	110.20	4130	4170	4080	5420	2920	4170	4101.39	8.10	0	-9434	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11763	7.46	0.93	12	0.10	549.00	4401.00	8360	20240507	-51.02	4070	20231023	0.61	8360	-51.02	20240507	4080	0.37	20241022	8360	-51.02	20240507	4070	0.61	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
60	20241022	130648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4090	-80	5	-1.92	976539920	238029	95.41	4130	4170	4080	5420	2920	4170	4102.61	8.10	0	-18372	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11749	7.45	0.93	12	0.08	549.00	4401.00	8360	20240507	-51.08	4070	20231023	0.49	8360	-51.08	20240507	4080	0.25	20241022	8360	-51.08	20240507	4070	0.49	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
61	20241022	120646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4100	-70	5	-1.68	803337870	195705	78.44	4130	4170	4080	5420	2920	4170	4104.84	8.10	0	-15827	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11778	7.47	0.93	12	0.07	549.00	4401.00	8360	20240507	-50.96	4070	20231023	0.74	8360	-50.96	20240507	4080	0.49	20241022	8360	-50.96	20240507	4070	0.74	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
62	20241022	110643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4110	-60	5	-1.44	726881130	177102	70.99	4130	4170	4080	5420	2920	4170	4104.31	8.10	0	-14529	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11806	7.49	0.93	12	0.06	549.00	4401.00	8360	20240507	-50.84	4070	20231023	0.98	8360	-50.84	20240507	4080	0.74	20241022	8360	-50.84	20240507	4070	0.98	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
63	20241022	100645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4105	-65	5	-1.56	413103765	100700	40.36	4130	4170	4080	5420	2920	4170	4102.32	8.10	0	-29048	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11792	7.48	0.93	12	0.04	549.00	4401.00	8360	20240507	-50.90	4070	20231023	0.86	8360	-50.90	20240507	4080	0.61	20241022	8360	-50.90	20240507	4070	0.86	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
64	20241022	090644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4150	-20	5	-0.48	35319270	8527	3.42	4130	4170	4130	5420	2920	4170	4142.05	8.10	0	-3207	4313	4241	4173	4101	4033	4207	4067	14363	1250	5000	3080	5	1	287260287	11921	7.56	0.94	12	0.00	549.00	4401.00	8360	20240507	-50.36	4070	20231023	1.97	8360	-50.36	20240507	4105	1.10	20241021	8360	-50.36	20240507	4070	1.97	20231023	0.22	N	073240	5000	14363 억		23263495	N	N	126	N	00	N
65	20241021	160638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4170	-20	5	-0.48	1045139450	249491	70.42	4190	4245	4105	5440	2935	4190	4189.10	8.11	0	-34336	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	11979	7.60	0.95	12	0.09	549.00	4401.00	8360	20240507	-50.12	4070	20231023	2.46	8360	-50.12	20240507	4105	1.58	20241021	8360	-50.12	20240507	4070	2.46	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	126	N	00	N
66	20241021	150643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4165	-25	5	-0.60	898836305	214404	60.52	4190	4245	4105	5440	2935	4190	4192.26	8.11	0	-15946	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	11964	7.59	0.95	12	0.07	549.00	4401.00	8360	20240507	-50.18	4070	20231023	2.33	8360	-50.18	20240507	4105	1.46	20241021	8360	-50.18	20240507	4070	2.33	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
67	20241021	140644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4195	5	2	0.12	670957245	159737	45.09	4190	4245	4105	5440	2935	4190	4200.39	8.11	0	-12766	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	12051	7.64	0.95	12	0.06	549.00	4401.00	8360	20240507	-49.82	4070	20231023	3.07	8360	-49.82	20240507	4105	2.19	20241021	8360	-49.82	20240507	4070	3.07	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
68	20241021	130642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4200	10	2	0.24	577506690	137469	38.80	4190	4245	4105	5440	2935	4190	4201.00	8.11	0	-9113	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	12065	7.65	0.95	12	0.05	549.00	4401.00	8360	20240507	-49.76	4070	20231023	3.19	8360	-49.76	20240507	4105	2.31	20241021	8360	-49.76	20240507	4070	3.19	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
69	20241021	120643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4200	10	2	0.24	541239905	128840	36.37	4190	4245	4105	5440	2935	4190	4200.87	8.11	0	-6887	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	12065	7.65	0.95	12	0.04	549.00	4401.00	8360	20240507	-49.76	4070	20231023	3.19	8360	-49.76	20240507	4105	2.31	20241021	8360	-49.76	20240507	4070	3.19	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
70	20241021	110639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4220	30	2	0.72	492690595	117334	33.12	4190	4245	4105	5440	2935	4190	4199.04	8.11	0	-7485	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	12122	7.69	0.96	12	0.04	549.00	4401.00	8360	20240507	-49.52	4070	20231023	3.69	8360	-49.52	20240507	4105	2.80	20241021	8360	-49.52	20240507	4070	3.69	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
71	20241021	100642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4200	10	2	0.24	256498995	61414	17.34	4190	4210	4105	5440	2935	4190	4176.56	8.11	0	-5127	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	12065	7.65	0.95	12	0.02	549.00	4401.00	8360	20240507	-49.76	4070	20231023	3.19	8360	-49.76	20240507	4105	2.31	20241021	8360	-49.76	20240507	4070	3.19	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
72	20241021	090640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4190	0	3	0.00	24764760	5905	1.67	4190	4210	4175	5440	2935	4190	4193.86	8.11	0	207	4306	4247	4181	4122	4056	4215	4090	14363	1250	5000	3100	5	1	287260287	12036	7.63	0.95	12	0.00	549.00	4401.00	8360	20240507	-49.88	4070	20231023	2.95	8360	-49.88	20240507	4115	1.82	20241018	8360	-49.88	20240507	4070	2.95	20231023	0.22	N	073240	5000	14363 억		23287863	N	N	17	N	00	N
73	20241018	160639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4190	-5	5	-0.12	1474385235	354184	122.37	4235	4240	4115	5450	2940	4195	4162.72	8.13	0	-60734	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	12036	7.63	0.95	12	0.12	549.00	4401.00	8360	20240507	-49.88	4070	20231023	2.95	8360	-49.88	20240507	4115	1.82	20241018	8360	-49.88	20240507	4070	2.95	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	17	N	00	N
74	20241018	150658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4165	-30	5	-0.72	1138068980	273599	94.52	4235	4240	4115	5450	2940	4195	4159.62	8.13	0	-45908	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	11964	7.59	0.95	12	0.10	549.00	4401.00	8360	20240507	-50.18	4070	20231023	2.33	8360	-50.18	20240507	4115	1.22	20241018	8360	-50.18	20240507	4070	2.33	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
75	20241018	140658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4140	-55	5	-1.31	985010705	236819	81.82	4235	4240	4115	5450	2940	4195	4159.34	8.13	0	-50769	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	11893	7.54	0.94	12	0.08	549.00	4401.00	8360	20240507	-50.48	4070	20231023	1.72	8360	-50.48	20240507	4115	0.61	20241018	8360	-50.48	20240507	4070	1.72	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
76	20241018	130644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4125	-70	5	-1.67	925203730	222341	76.82	4235	4240	4115	5450	2940	4195	4161.19	8.13	0	-48721	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	11849	7.51	0.94	12	0.08	549.00	4401.00	8360	20240507	-50.66	4070	20231023	1.35	8360	-50.66	20240507	4115	0.24	20241018	8360	-50.66	20240507	4070	1.35	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
77	20241018	120651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4150	-45	5	-1.07	643076330	154113	53.24	4235	4240	4130	5450	2940	4195	4172.76	8.13	0	-35866	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	11921	7.56	0.94	12	0.05	549.00	4401.00	8360	20240507	-50.36	4070	20231023	1.97	8360	-50.36	20240507	4130	0.48	20241018	8360	-50.36	20240507	4070	1.97	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
78	20241018	110649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4175	-20	5	-0.48	409381710	97843	33.80	4235	4240	4165	5450	2940	4195	4184.07	8.13	0	-22514	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	11993	7.60	0.95	12	0.03	549.00	4401.00	8360	20240507	-50.06	4070	20231023	2.58	8360	-50.06	20240507	4130	1.09	20240909	8360	-50.06	20240507	4070	2.58	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
79	20241018	100641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4185	-10	5	-0.24	284192975	67887	23.45	4235	4240	4165	5450	2940	4195	4186.27	8.13	0	-20481	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	12022	7.62	0.95	12	0.02	549.00	4401.00	8360	20240507	-49.94	4070	20231023	2.83	8360	-49.94	20240507	4130	1.33	20240909	8360	-49.94	20240507	4070	2.83	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
80	20241018	090643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4195	0	3	0.00	42010415	9985	3.45	4235	4240	4190	5450	2940	4195	4207.35	8.13	0	1292	4271	4232	4206	4167	4141	4220	4155	14363	1255	5000	3100	5	1	287260287	12051	7.64	0.95	12	0.00	549.00	4401.00	8360	20240507	-49.82	4070	20231023	3.07	8360	-49.82	20240507	4130	1.57	20240909	8360	-49.82	20240507	4070	3.07	20231023	0.20	N	073240	5000	14363 억		23356428	N	N	973	N	00	N
81	20241017	160641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4195	0	3	0.00	1214289910	289103	57.72	4245	4245	4180	5450	2940	4195	4200.20	8.15	0	-61364	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12051	7.64	0.95	12	0.10	549.00	4401.00	8360	20240507	-49.82	4070	20231023	3.07	8360	-49.82	20240507	4130	1.57	20240909	8360	-49.82	20240507	4070	3.07	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	973	N	00	N
82	20241017	150643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4195	0	3	0.00	1054840555	251091	50.13	4245	4245	4180	5450	2940	4195	4201.03	8.15	0	-53504	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12051	7.64	0.95	12	0.09	549.00	4401.00	8360	20240507	-49.82	4070	20231023	3.07	8360	-49.82	20240507	4130	1.57	20240909	8360	-49.82	20240507	4070	3.07	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
83	20241017	140643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4200	5	2	0.12	814635785	193924	38.72	4245	4245	4180	5450	2940	4195	4200.80	8.15	0	-40010	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12065	7.65	0.95	12	0.07	549.00	4401.00	8360	20240507	-49.76	4070	20231023	3.19	8360	-49.76	20240507	4130	1.69	20240909	8360	-49.76	20240507	4070	3.19	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
84	20241017	130641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4200	5	2	0.12	716744855	170601	34.06	4245	4245	4180	5450	2940	4195	4201.29	8.15	0	-36757	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12065	7.65	0.95	12	0.06	549.00	4401.00	8360	20240507	-49.76	4070	20231023	3.19	8360	-49.76	20240507	4130	1.69	20240909	8360	-49.76	20240507	4070	3.19	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
85	20241017	120644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4215	20	2	0.48	585662035	139402	27.83	4245	4245	4180	5450	2940	4195	4201.25	8.15	0	-35439	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12108	7.68	0.96	12	0.05	549.00	4401.00	8360	20240507	-49.58	4070	20231023	3.56	8360	-49.58	20240507	4130	2.06	20240909	8360	-49.58	20240507	4070	3.56	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
86	20241017	110644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4210	15	2	0.36	454660585	108371	21.64	4245	4245	4180	5450	2940	4195	4195.41	8.15	0	-30302	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12094	7.67	0.96	12	0.04	549.00	4401.00	8360	20240507	-49.64	4070	20231023	3.44	8360	-49.64	20240507	4130	1.94	20240909	8360	-49.64	20240507	4070	3.44	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
87	20241017	100644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4190	-5	5	-0.12	324963910	77454	15.46	4245	4245	4180	5450	2940	4195	4195.57	8.15	0	-22902	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12036	7.63	0.95	12	0.03	549.00	4401.00	8360	20240507	-49.88	4070	20231023	2.95	8360	-49.88	20240507	4130	1.45	20240909	8360	-49.88	20240507	4070	2.95	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
88	20241017	090638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4210	15	2	0.36	49813990	11853	2.37	4245	4245	4180	5450	2940	4195	4202.65	8.15	0	-6072	4355	4275	4230	4150	4105	4252	4127	14363	1255	5000	3100	5	1	287260287	12094	7.67	0.96	12	0.00	549.00	4401.00	8360	20240507	-49.64	4070	20231023	3.44	8360	-49.64	20240507	4130	1.94	20240909	8360	-49.64	20240507	4070	3.44	20231023	0.19	N	073240	5000	14363 억		23417031	N	N	17	N	00	N
89	20241016	160636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4195	-95	5	-2.21	2104818530	499283	96.65	4290	4310	4185	5570	3005	4290	4215.73	8.19	0	-109215	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12051	7.64	0.95	12	0.17	549.00	4401.00	8360	20240507	-49.82	4070	20231023	3.07	8360	-49.82	20240507	4130	1.57	20240909	8360	-49.82	20240507	4070	3.07	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	17	N	00	N
90	20241016	150639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4220	-70	5	-1.63	1599382030	378891	73.34	4290	4310	4185	5570	3005	4290	4221.22	8.19	0	-91848	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12122	7.69	0.96	12	0.13	549.00	4401.00	8360	20240507	-49.52	4070	20231023	3.69	8360	-49.52	20240507	4130	2.18	20240909	8360	-49.52	20240507	4070	3.69	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
91	20241016	140639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4225	-65	5	-1.52	1225494755	290181	56.17	4290	4310	4185	5570	3005	4290	4223.20	8.19	0	-89943	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12137	7.70	0.96	12	0.10	549.00	4401.00	8360	20240507	-49.46	4070	20231023	3.81	8360	-49.46	20240507	4130	2.30	20240909	8360	-49.46	20240507	4070	3.81	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
92	20241016	130637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4260	-30	5	-0.70	1087324840	257588	49.86	4290	4310	4185	5570	3005	4290	4221.17	8.19	0	-92254	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12237	7.76	0.97	12	0.09	549.00	4401.00	8360	20240507	-49.04	4070	20231023	4.67	8360	-49.04	20240507	4130	3.15	20240909	8360	-49.04	20240507	4070	4.67	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
93	20241016	120638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4250	-40	5	-0.93	999222020	236842	45.85	4290	4310	4185	5570	3005	4290	4218.93	8.19	0	-85271	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12209	7.74	0.97	12	0.08	549.00	4401.00	8360	20240507	-49.16	4070	20231023	4.42	8360	-49.16	20240507	4130	2.91	20240909	8360	-49.16	20240507	4070	4.42	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
94	20241016	110636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4245	-45	5	-1.05	935882930	221926	42.96	4290	4310	4185	5570	3005	4290	4217.09	8.19	0	-84332	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12194	7.73	0.96	12	0.08	549.00	4401.00	8360	20240507	-49.22	4070	20231023	4.30	8360	-49.22	20240507	4130	2.78	20240909	8360	-49.22	20240507	4070	4.30	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
95	20241016	100637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4205	-85	5	-1.98	832638025	197446	38.22	4290	4310	4185	5570	3005	4290	4217.03	8.19	0	-83119	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12079	7.66	0.96	12	0.07	549.00	4401.00	8360	20240507	-49.70	4070	20231023	3.32	8360	-49.70	20240507	4130	1.82	20240909	8360	-49.70	20240507	4070	3.32	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
96	20241016	090638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4230	-60	5	-1.40	169874655	39879	7.72	4290	4310	4220	5570	3005	4290	4259.73	8.19	0	-24038	4436	4362	4326	4252	4216	4345	4235	14363	1280	5000	3170	5	1	287260287	12151	7.70	0.96	12	0.01	549.00	4401.00	8360	20240507	-49.40	4070	20231023	3.93	8360	-49.40	20240507	4130	2.42	20240909	8360	-49.40	20240507	4070	3.93	20231023	0.19	N	073240	5000	14363 억		23520615	N	N	225	N	00	N
97	20241015	160633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4290	-110	5	-2.50	2230404285	515519	212.84	4390	4400	4290	5720	3080	4400	4326.56	8.23	0	-129088	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12323	7.81	0.97	12	0.18	549.00	4401.00	8360	20240507	-48.68	4070	20231023	5.41	8360	-48.68	20240507	4130	3.87	20240909	8360	-48.68	20240507	4070	5.41	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	225	N	00	N
98	20241015	150640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4310	-90	5	-2.05	1572228945	362378	149.62	4390	4400	4305	5720	3080	4400	4338.64	8.23	0	-131627	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12381	7.85	0.98	12	0.13	549.00	4401.00	8360	20240507	-48.44	4070	20231023	5.90	8360	-48.44	20240507	4130	4.36	20240909	8360	-48.44	20240507	4070	5.90	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
99	20241015	140639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4325	-75	5	-1.70	1227474700	282515	116.64	4390	4400	4315	5720	3080	4400	4344.81	8.23	0	-120364	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12424	7.88	0.98	12	0.10	549.00	4401.00	8360	20240507	-48.27	4070	20231023	6.27	8360	-48.27	20240507	4130	4.72	20240909	8360	-48.27	20240507	4070	6.27	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
100	20241015	130636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4335	-65	5	-1.48	978760215	224980	92.89	4390	4400	4325	5720	3080	4400	4350.43	8.23	0	-92972	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12453	7.90	0.99	12	0.08	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
101	20241015	120637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4345	-55	5	-1.25	767853450	176382	72.82	4390	4400	4335	5720	3080	4400	4353.35	8.23	0	-61927	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12481	7.91	0.99	12	0.06	549.00	4401.00	8360	20240507	-48.03	4070	20231023	6.76	8360	-48.03	20240507	4130	5.21	20240909	8360	-48.03	20240507	4070	6.76	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
102	20241015	110645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	-50	5	-1.14	642856055	147689	60.98	4390	4400	4335	5720	3080	4400	4352.77	8.23	0	-52261	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12496	7.92	0.99	12	0.05	549.00	4401.00	8360	20240507	-47.97	4070	20231023	6.88	8360	-47.97	20240507	4130	5.33	20240909	8360	-47.97	20240507	4070	6.88	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
103	20241015	100638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	-50	5	-1.14	539775950	123970	51.18	4390	4400	4335	5720	3080	4400	4354.09	8.23	0	-46150	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12496	7.92	0.99	12	0.04	549.00	4401.00	8360	20240507	-47.97	4070	20231023	6.88	8360	-47.97	20240507	4130	5.33	20240909	8360	-47.97	20240507	4070	6.88	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
104	20241015	090636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4360	-40	5	-0.91	65520445	15006	6.20	4390	4390	4355	5720	3080	4400	4366.28	8.23	0	-12501	4466	4432	4366	4332	4266	4450	4350	14363	1320	5000	3250	5	1	287260287	12525	7.94	0.99	12	0.01	549.00	4401.00	8360	20240507	-47.85	4070	20231023	7.13	8360	-47.85	20240507	4130	5.57	20240909	8360	-47.85	20240507	4070	7.13	20231023	0.19	N	073240	5000	14363 억		23653112	N	N	138	N	00	N
105	20241014	160621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	65	2	1.50	1055925885	241691	92.43	4300	4400	4300	5630	3035	4335	4368.86	8.23	0	17840	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12639	8.01	1.00	12	0.08	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4130	6.54	20240909	8360	-47.37	20240507	4070	8.11	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	138	N	00	N
106	20241014	150630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	50	2	1.15	937382735	214707	82.11	4300	4395	4300	5630	3035	4335	4365.87	8.23	0	16068	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12596	7.99	1.00	12	0.07	549.00	4401.00	8360	20240507	-47.55	4070	20231023	7.74	8360	-47.55	20240507	4130	6.17	20240909	8360	-47.55	20240507	4070	7.74	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
107	20241014	140629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4380	45	2	1.04	728784060	167117	63.91	4300	4395	4300	5630	3035	4335	4360.92	8.23	0	16457	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12582	7.98	1.00	12	0.06	549.00	4401.00	8360	20240507	-47.61	4070	20231023	7.62	8360	-47.61	20240507	4130	6.05	20240909	8360	-47.61	20240507	4070	7.62	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
108	20241014	130629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	55	2	1.27	639038725	146589	56.06	4300	4395	4300	5630	3035	4335	4359.39	8.23	0	15600	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12611	8.00	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.49	4070	20231023	7.86	8360	-47.49	20240507	4130	6.30	20240909	8360	-47.49	20240507	4070	7.86	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
109	20241014	120622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4355	20	2	0.46	433481300	99651	38.11	4300	4380	4300	5630	3035	4335	4349.99	8.23	0	12886	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12510	7.93	0.99	12	0.03	549.00	4401.00	8360	20240507	-47.91	4070	20231023	7.00	8360	-47.91	20240507	4130	5.45	20240909	8360	-47.91	20240507	4070	7.00	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
110	20241014	110623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4335	0	3	0.00	360116125	82722	31.63	4300	4380	4300	5630	3035	4335	4353.33	8.23	0	8166	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12453	7.90	0.99	12	0.03	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
111	20241014	100621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	35	2	0.81	241343355	55338	21.16	4300	4380	4300	5630	3035	4335	4361.26	8.23	0	8733	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12553	7.96	0.99	12	0.02	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4130	5.81	20240909	8360	-47.73	20240507	4070	7.37	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
112	20241014	090626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4355	20	2	0.46	21907845	5063	1.94	4300	4355	4300	5630	3035	4335	4327.05	8.23	0	-288	4415	4375	4335	4295	4255	4355	4275	14363	1295	5000	3200	5	1	287260287	12510	7.93	0.99	12	0.00	549.00	4401.00	8360	20240507	-47.91	4070	20231023	7.00	8360	-47.91	20240507	4130	5.45	20240909	8360	-47.91	20240507	4070	7.00	20231023	0.21	N	073240	5000	14363 억		23635310	N	N	222	N	00	N
113	20241011	160612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4335	-5	5	-0.12	1128304545	261078	69.85	4355	4375	4295	5640	3040	4340	4321.71	8.25	0	-76668	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12453	7.90	0.99	12	0.09	549.00	4401.00	8360	20240507	-48.15	4070	20231023	6.51	8360	-48.15	20240507	4130	4.96	20240909	8360	-48.15	20240507	4070	6.51	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	222	N	00	N
114	20241011	150622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4315	-25	5	-0.58	955451090	221174	59.17	4355	4375	4295	5640	3040	4340	4319.91	8.25	0	-60160	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12395	7.86	0.98	12	0.08	549.00	4401.00	8360	20240507	-48.39	4070	20231023	6.02	8360	-48.39	20240507	4130	4.48	20240909	8360	-48.39	20240507	4070	6.02	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
115	20241011	140623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4310	-30	5	-0.69	831065865	192265	51.44	4355	4375	4300	5640	3040	4340	4322.50	8.25	0	-46164	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12381	7.85	0.98	12	0.07	549.00	4401.00	8360	20240507	-48.44	4070	20231023	5.90	8360	-48.44	20240507	4130	4.36	20240909	8360	-48.44	20240507	4070	5.90	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
116	20241011	130624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4330	-10	5	-0.23	517449880	119549	31.98	4355	4375	4300	5640	3040	4340	4328.35	8.25	0	-43809	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12438	7.89	0.98	12	0.04	549.00	4401.00	8360	20240507	-48.21	4070	20231023	6.39	8360	-48.21	20240507	4130	4.84	20240909	8360	-48.21	20240507	4070	6.39	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
117	20241011	120620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4325	-15	5	-0.35	417680290	96560	25.83	4355	4375	4300	5640	3040	4340	4325.60	8.25	0	-35105	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12424	7.88	0.98	12	0.03	549.00	4401.00	8360	20240507	-48.27	4070	20231023	6.27	8360	-48.27	20240507	4130	4.72	20240909	8360	-48.27	20240507	4070	6.27	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
118	20241011	110619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4320	-20	5	-0.46	365285745	84439	22.59	4355	4375	4300	5640	3040	4340	4326.03	8.25	0	-30667	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12410	7.87	0.98	12	0.03	549.00	4401.00	8360	20240507	-48.33	4070	20231023	6.14	8360	-48.33	20240507	4130	4.60	20240909	8360	-48.33	20240507	4070	6.14	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
119	20241011	100627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4310	-30	5	-0.69	291914765	67452	18.05	4355	4375	4300	5640	3040	4340	4327.74	8.25	0	-28723	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12381	7.85	0.98	12	0.02	549.00	4401.00	8360	20240507	-48.44	4070	20231023	5.90	8360	-48.44	20240507	4130	4.36	20240909	8360	-48.44	20240507	4070	5.90	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
120	20241011	090623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	30	2	0.69	36916710	8473	2.27	4355	4375	4330	5640	3040	4340	4356.98	8.25	0	1863	4500	4420	4360	4280	4220	4390	4250	14363	1300	5000	3210	5	1	287260287	12553	7.96	0.99	12	0.00	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4130	5.81	20240909	8360	-47.73	20240507	4070	7.37	20231023	0.19	N	073240	5000	14363 억		23700186	N	N	3570	N	00	N
121	20241010	160635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4340	40	2	0.93	1611961445	368390	73.60	4350	4440	4300	5590	3010	4300	4375.71	8.22	0	55727	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12467	7.91	0.99	12	0.13	549.00	4401.00	8360	20240507	-48.09	4070	20231023	6.63	8360	-48.09	20240507	4130	5.08	20240909	8360	-48.09	20240507	4070	6.63	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	3570	N	00	N
122	20241010	150647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	70	2	1.63	1220494460	278229	55.59	4350	4440	4300	5590	3010	4300	4386.65	8.22	0	23792	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12553	7.96	0.99	12	0.10	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4130	5.81	20240909	8360	-47.73	20240507	4070	7.37	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
123	20241010	140641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4405	105	2	2.44	1077907990	245678	49.08	4350	4440	4300	5590	3010	4300	4387.48	8.22	0	30083	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12654	8.02	1.00	12	0.09	549.00	4401.00	8360	20240507	-47.31	4070	20231023	8.23	8360	-47.31	20240507	4130	6.66	20240909	8360	-47.31	20240507	4070	8.23	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
124	20241010	130639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	85	2	1.98	985337600	224608	44.87	4350	4440	4300	5590	3010	4300	4386.92	8.22	0	31016	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12596	7.99	1.00	12	0.08	549.00	4401.00	8360	20240507	-47.55	4070	20231023	7.74	8360	-47.55	20240507	4130	6.17	20240909	8360	-47.55	20240507	4070	7.74	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
125	20241010	120640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4410	110	2	2.56	918388460	209404	41.84	4350	4440	4300	5590	3010	4300	4385.73	8.22	0	30277	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12668	8.03	1.00	12	0.07	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4130	6.78	20240909	8360	-47.25	20240507	4070	8.35	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
126	20241010	110639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	85	2	1.98	819761230	186950	37.35	4350	4440	4300	5590	3010	4300	4384.92	8.22	0	26404	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12596	7.99	1.00	12	0.07	549.00	4401.00	8360	20240507	-47.55	4070	20231023	7.74	8360	-47.55	20240507	4130	6.17	20240909	8360	-47.55	20240507	4070	7.74	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
127	20241010	100638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4435	135	2	3.14	657677985	150078	29.98	4350	4440	4300	5590	3010	4300	4382.24	8.22	0	24897	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12740	8.08	1.01	12	0.05	549.00	4401.00	8360	20240507	-46.95	4070	20231023	8.97	8360	-46.95	20240507	4130	7.38	20240909	8360	-46.95	20240507	4070	8.97	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
128	20241010	090640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4340	40	2	0.93	69568640	16093	3.22	4350	4350	4300	5590	3010	4300	4322.91	8.22	0	-2854	4473	4386	4343	4256	4213	4365	4235	14363	1290	5000	3180	5	1	287260287	12467	7.91	0.99	12	0.01	549.00	4401.00	8360	20240507	-48.09	4070	20231023	6.63	8360	-48.09	20240507	4130	5.08	20240909	8360	-48.09	20240507	4070	6.63	20231023	0.19	N	073240	5000	14363 억		23625601	N	N	33	N	00	N
129	20241008	160635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4300	-125	5	-2.82	2163691445	500461	204.60	4425	4430	4300	5750	3100	4425	4323.47	8.29	0	-173833	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12352	7.83	0.98	12	0.17	549.00	4401.00	8360	20240507	-48.56	4070	20231023	5.65	8360	-48.56	20240507	4130	4.12	20240909	8360	-48.56	20240507	4070	5.65	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	33	N	00	N
130	20241008	150639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4320	-105	5	-2.37	1726383110	398898	163.08	4425	4430	4300	5750	3100	4425	4327.88	8.29	0	-143264	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12410	7.87	0.98	12	0.14	549.00	4401.00	8360	20240507	-48.33	4070	20231023	6.14	8360	-48.33	20240507	4130	4.60	20240909	8360	-48.33	20240507	4070	6.14	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
131	20241008	140637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4340	-85	5	-1.92	1501311900	346853	141.80	4425	4430	4300	5750	3100	4425	4328.38	8.29	0	-131812	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12467	7.91	0.99	12	0.12	549.00	4401.00	8360	20240507	-48.09	4070	20231023	6.63	8360	-48.09	20240507	4130	5.08	20240909	8360	-48.09	20240507	4070	6.63	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
132	20241008	130636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4360	-65	5	-1.47	1316996545	304434	124.46	4425	4430	4300	5750	3100	4425	4326.05	8.29	0	-120004	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12525	7.94	0.99	12	0.11	549.00	4401.00	8360	20240507	-47.85	4070	20231023	7.13	8360	-47.85	20240507	4130	5.57	20240909	8360	-47.85	20240507	4070	7.13	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
133	20241008	120637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4330	-95	5	-2.15	1141827445	264104	107.97	4425	4430	4300	5750	3100	4425	4323.40	8.29	0	-125165	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12438	7.89	0.98	12	0.09	549.00	4401.00	8360	20240507	-48.21	4070	20231023	6.39	8360	-48.21	20240507	4130	4.84	20240909	8360	-48.21	20240507	4070	6.39	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
134	20241008	110636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4315	-110	5	-2.49	948968450	219380	89.69	4425	4430	4300	5750	3100	4425	4325.68	8.29	0	-97471	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12395	7.86	0.98	12	0.08	549.00	4401.00	8360	20240507	-48.39	4070	20231023	6.02	8360	-48.39	20240507	4130	4.48	20240909	8360	-48.39	20240507	4070	6.02	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
135	20241008	100638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4330	-95	5	-2.15	489010010	112804	46.12	4425	4430	4320	5750	3100	4425	4335.04	8.29	0	-40968	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12438	7.89	0.98	12	0.04	549.00	4401.00	8360	20240507	-48.21	4070	20231023	6.39	8360	-48.21	20240507	4130	4.84	20240909	8360	-48.21	20240507	4070	6.39	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
136	20241008	090636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4330	-95	5	-2.15	92299560	21174	8.66	4425	4430	4330	5750	3100	4425	4359.10	8.29	0	-3712	4511	4467	4406	4362	4301	4490	4385	14363	1325	5000	3270	5	1	287260287	12438	7.89	0.98	12	0.01	549.00	4401.00	8360	20240507	-48.21	4070	20231023	6.39	8360	-48.21	20240507	4130	4.84	20240909	8360	-48.21	20240507	4070	6.39	20231023	0.19	N	073240	5000	14363 억		23800542	N	N	1975	N	00	N
137	20241007	160638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4425	5	2	0.11	1075653930	244265	81.95	4410	4450	4345	5740	3095	4420	4403.61	8.30	0	-34941	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12711	8.06	1.01	12	0.09	549.00	4401.00	8360	20240507	-47.07	4070	20231023	8.72	8360	-47.07	20240507	4130	7.14	20240909	8360	-47.07	20240507	4070	8.72	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1975	N	00	N
138	20241007	150617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4415	-5	5	-0.11	907768655	206279	69.20	4410	4450	4345	5740	3095	4420	4400.68	8.30	0	-21868	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12683	8.04	1.00	12	0.07	549.00	4401.00	8360	20240507	-47.19	4070	20231023	8.48	8360	-47.19	20240507	4130	6.90	20240909	8360	-47.19	20240507	4070	8.48	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
139	20241007	140642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4445	25	2	0.57	828564650	188407	63.21	4410	4450	4345	5740	3095	4420	4397.74	8.30	0	-21077	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12769	8.10	1.01	12	0.07	549.00	4401.00	8360	20240507	-46.83	4070	20231023	9.21	8360	-46.83	20240507	4130	7.63	20240909	8360	-46.83	20240507	4070	9.21	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
140	20241007	130618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4420	0	3	0.00	651274260	148421	49.79	4410	4450	4345	5740	3095	4420	4388.02	8.30	0	-30471	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12697	8.05	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
141	20241007	120651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4420	0	3	0.00	600448550	136883	45.92	4410	4450	4345	5740	3095	4420	4386.58	8.30	0	-27112	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12697	8.05	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
142	20241007	110609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	-25	5	-0.57	499510615	113946	38.23	4410	4450	4345	5740	3095	4420	4383.75	8.30	0	-28620	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12625	8.01	1.00	12	0.04	549.00	4401.00	8360	20240507	-47.43	4070	20231023	7.99	8360	-47.43	20240507	4130	6.42	20240909	8360	-47.43	20240507	4070	7.99	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
143	20241007	100609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4410	-10	5	-0.23	395121755	90271	30.28	4410	4450	4345	5740	3095	4420	4377.06	8.30	0	-26948	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12668	8.03	1.00	12	0.03	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4130	6.78	20240909	8360	-47.25	20240507	4070	8.35	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
144	20241007	090642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	-70	5	-1.58	169280270	38680	12.98	4410	4450	4345	5740	3095	4420	4376.43	8.30	0	-20748	4523	4471	4388	4336	4253	4430	4295	14363	1320	5000	3270	5	1	287260287	12496	7.92	0.99	12	0.01	549.00	4401.00	8360	20240507	-47.97	4070	20231023	6.88	8360	-47.97	20240507	4130	5.33	20240909	8360	-47.97	20240507	4070	6.88	20231023	0.18	N	073240	5000	14363 억		23833615	N	N	1434	N	00	N
145	20241004	160551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4420	20	2	0.45	1302780650	297542	72.36	4440	4440	4305	5720	3080	4400	4378.35	8.31	0	-53725	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12697	8.05	1.00	12	0.10	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	1434	N	00	N
146	20241004	150557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	-30	5	-0.68	1143213835	261352	63.56	4440	4440	4305	5720	3080	4400	4374.23	8.31	0	-53115	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12553	7.96	0.99	12	0.09	549.00	4401.00	8360	20240507	-47.73	4070	20231023	7.37	8360	-47.73	20240507	4130	5.81	20240909	8360	-47.73	20240507	4070	7.37	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
147	20241004	140559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4405	5	2	0.11	947046840	216692	52.70	4440	4440	4305	5720	3080	4400	4370.47	8.31	0	-41656	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12654	8.02	1.00	12	0.08	549.00	4401.00	8360	20240507	-47.31	4070	20231023	8.23	8360	-47.31	20240507	4130	6.66	20240909	8360	-47.31	20240507	4070	8.23	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
148	20241004	130556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	-10	5	-0.23	796264115	182394	44.35	4440	4440	4305	5720	3080	4400	4365.63	8.31	0	-40395	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12611	8.00	1.00	12	0.06	549.00	4401.00	8360	20240507	-47.49	4070	20231023	7.86	8360	-47.49	20240507	4130	6.30	20240909	8360	-47.49	20240507	4070	7.86	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
149	20241004	120557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4420	20	2	0.45	684868320	157072	38.20	4440	4440	4305	5720	3080	4400	4360.22	8.31	0	-35536	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12697	8.05	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
150	20241004	110553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4410	10	2	0.23	595916865	136941	33.30	4440	4440	4305	5720	3080	4400	4351.63	8.31	0	-28856	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12668	8.03	1.00	12	0.05	549.00	4401.00	8360	20240507	-47.25	4070	20231023	8.35	8360	-47.25	20240507	4130	6.78	20240909	8360	-47.25	20240507	4070	8.35	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
151	20241004	100551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4380	-20	5	-0.45	429241075	99093	24.10	4440	4440	4305	5720	3080	4400	4331.70	8.31	0	-29344	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12582	7.98	1.00	12	0.03	549.00	4401.00	8360	20240507	-47.61	4070	20231023	7.62	8360	-47.61	20240507	4130	6.05	20240909	8360	-47.61	20240507	4070	7.62	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
152	20241004	090552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4325	-75	5	-1.70	141581190	32593	7.93	4440	4440	4305	5720	3080	4400	4343.91	8.31	0	-13347	4560	4480	4440	4360	4320	4460	4340	14363	1320	5000	3250	5	1	287260287	12424	7.88	0.98	12	0.01	549.00	4401.00	8360	20240507	-48.27	4070	20231023	6.27	8360	-48.27	20240507	4130	4.72	20240909	8360	-48.27	20240507	4070	6.27	20231023	0.18	N	073240	5000	14363 억		23873646	N	N	10360	N	00	N
153	20241002	160549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	-130	5	-2.87	1824132930	411132	126.34	4510	4520	4400	5880	3175	4530	4436.96	8.33	0	-84027	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12639	8.01	1.00	12	0.14	549.00	4401.00	8360	20240507	-47.37	4070	20231023	8.11	8360	-47.37	20240507	4130	6.54	20240909	8360	-47.37	20240507	4070	8.11	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	10360	N	00	N
154	20241002	150559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4420	-110	5	-2.43	1541600740	346971	106.62	4510	4520	4415	5880	3175	4530	4443.02	8.33	0	-71387	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12697	8.05	1.00	12	0.12	549.00	4401.00	8360	20240507	-47.13	4070	20231023	8.60	8360	-47.13	20240507	4130	7.02	20240909	8360	-47.13	20240507	4070	8.60	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N
155	20241002	140557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4455	-75	5	-1.66	1261983975	283912	87.25	4510	4520	4415	5880	3175	4530	4444.98	8.33	0	-60159	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12797	8.11	1.01	12	0.10	549.00	4401.00	8360	20240507	-46.71	4070	20231023	9.46	8360	-46.71	20240507	4130	7.87	20240909	8360	-46.71	20240507	4070	9.46	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N
156	20241002	130552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-65	5	-1.43	1184645610	266559	81.91	4510	4520	4415	5880	3175	4530	4444.22	8.33	0	-60902	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12826	8.13	1.01	12	0.09	549.00	4401.00	8360	20240507	-46.59	4070	20231023	9.71	8360	-46.59	20240507	4130	8.11	20240909	8360	-46.59	20240507	4070	9.71	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N
157	20241002	120548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4440	-90	5	-1.99	1081157960	243324	74.77	4510	4520	4415	5880	3175	4530	4443.29	8.33	0	-63969	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12754	8.09	1.01	12	0.08	549.00	4401.00	8360	20240507	-46.89	4070	20231023	9.09	8360	-46.89	20240507	4130	7.51	20240909	8360	-46.89	20240507	4070	9.09	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N
158	20241002	110543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4430	-100	5	-2.21	875819500	196970	60.53	4510	4520	4415	5880	3175	4530	4446.46	8.33	0	-48005	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12726	8.07	1.01	12	0.07	549.00	4401.00	8360	20240507	-47.01	4070	20231023	8.85	8360	-47.01	20240507	4130	7.26	20240909	8360	-47.01	20240507	4070	8.85	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N
159	20241002	100542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4460	-70	5	-1.55	577004075	129680	39.85	4510	4520	4415	5880	3175	4530	4449.45	8.33	0	-30849	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12812	8.12	1.01	12	0.05	549.00	4401.00	8360	20240507	-46.65	4070	20231023	9.58	8360	-46.65	20240507	4130	7.99	20240909	8360	-46.65	20240507	4070	9.58	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N
160	20241002	090540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4505	-25	5	-0.55	99574300	22209	6.82	4510	4520	4450	5880	3175	4530	4483.51	8.33	0	-6190	4710	4620	4550	4460	4390	4585	4425	14363	1350	5000	3350	5	1	287260287	12941	8.21	1.02	12	0.01	549.00	4401.00	8360	20240507	-46.11	4070	20231023	10.69	8360	-46.11	20240507	4130	9.08	20240909	8360	-46.11	20240507	4070	10.69	20231023	0.18	N	073240	5000	14363 억		23920853	N	N	2547	N	00	N