KissMeData/457190/price/prices-20240901.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	20240930	161339	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	-900	5	-1.72	83125166200	1537486	349.39	51700	57300	51100	67900	36700	52300	54068.63	6.38	0	-64955	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	15527	-229.46	14.27	12	5.09	-224.00	3601.00	81400	20240318	-36.86	22600	20231031	127.43	81400	-36.86	20240318	26700	92.51	20240805	407000	-87.37	20240318	26700	92.51	20240805	2.06	N	457190	1000	302 억		1926627	N	N	12	N	00	N
3	20240930	151359	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	-300	5	-0.57	81108321900	1498378	340.50	51700	57300	51100	67900	36700	52300	54131.24	6.38	0	-58712	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	15708	-232.14	14.44	12	4.96	-224.00	3601.00	81400	20240318	-36.12	22600	20231031	130.09	81400	-36.12	20240318	26700	94.76	20240805	407000	-87.22	20240318	26700	94.76	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
4	20240930	141358	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	0	3	0.00	77613226900	1431284	325.26	51700	57300	51100	67900	36700	52300	54226.84	6.38	0	-53231	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	15799	-233.48	14.52	12	4.74	-224.00	3601.00	81400	20240318	-35.75	22600	20231031	131.42	81400	-35.75	20240318	26700	95.88	20240805	407000	-87.15	20240318	26700	95.88	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
5	20240930	131350	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	1200	2	2.29	72525028400	1334512	303.27	51700	57300	51100	67900	36700	52300	54346.35	6.38	0	-45637	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	16161	-238.84	14.86	12	4.42	-224.00	3601.00	81400	20240318	-34.28	22600	20231031	136.73	81400	-34.28	20240318	26700	100.37	20240805	407000	-86.86	20240318	26700	100.37	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
6	20240930	121348	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	1800	2	3.44	68861368000	1266107	287.72	51700	57300	51100	67900	36700	52300	54388.94	6.38	0	-43091	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	16343	-241.52	15.02	12	4.19	-224.00	3601.00	81400	20240318	-33.54	22600	20231031	139.38	81400	-33.54	20240318	26700	102.62	20240805	407000	-86.71	20240318	26700	102.62	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
7	20240930	111344	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	1400	2	2.68	64828605500	1191282	270.72	51700	57300	51100	67900	36700	52300	54419.92	6.38	0	-38162	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	16222	-239.73	14.91	12	3.94	-224.00	3601.00	81400	20240318	-34.03	22600	20231031	137.61	81400	-34.03	20240318	26700	101.12	20240805	407000	-86.81	20240318	26700	101.12	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
8	20240930	101345	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	-400	5	-0.76	6721470500	130047	29.55	51700	52600	51100	67900	36700	52300	51683.01	6.38	0	-1064	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	15678	-231.70	14.41	12	0.43	-224.00	3601.00	81400	20240318	-36.24	22600	20231031	129.65	81400	-36.24	20240318	26700	94.38	20240805	407000	-87.25	20240318	26700	94.38	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
9	20240930	091244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	-400	5	-0.76	2261709400	43442	9.87	51700	52600	51700	67900	36700	52300	52060.50	6.38	0	-4425	55033	53666	52433	51066	49833	53050	50450	302	15600	1000	36610	100	1	30208280	15678	-231.70	14.41	12	0.14	-224.00	3601.00	81400	20240318	-36.24	22600	20231031	129.65	81400	-36.24	20240318	26700	94.38	20240805	407000	-87.25	20240318	26700	94.38	20240805	2.06	N	457190	1000	302 억		1926627	N	N	716	N	00	N
10	20240927	161346	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-1100	5	-2.06	22542439400	431422	85.49	53700	53800	51200	69400	37400	53400	52251.64	6.37	0	-988	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15799	-233.48	14.52	12	1.43	-224.00	3601.00	81400	20240318	-35.75	22600	20231031	131.42	81400	-35.75	20240318	26700	95.88	20240805	407000	-87.15	20240318	26700	95.88	20240805	2.09	N	457190	1000	302 억		1923869	N	N	716	N	00	N
11	20240927	151356	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-1200	5	-2.25	20255467100	387811	76.85	53700	53800	51200	69400	37400	53400	52230.25	6.37	0	-4421	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15769	-233.04	14.50	12	1.28	-224.00	3601.00	81400	20240318	-35.87	22600	20231031	130.97	81400	-35.87	20240318	26700	95.51	20240805	407000	-87.17	20240318	26700	95.51	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
12	20240927	141406	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	-1700	5	-3.18	17493143500	334220	66.23	53700	53800	51500	69400	37400	53400	52340.20	6.37	0	-16768	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15618	-230.80	14.36	12	1.11	-224.00	3601.00	81400	20240318	-36.49	22600	20231031	128.76	81400	-36.49	20240318	26700	93.63	20240805	407000	-87.30	20240318	26700	93.63	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
13	20240927	131349	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-1300	5	-2.43	15904204000	303459	60.13	53700	53800	51500	69400	37400	53400	52409.73	6.37	0	-15558	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15739	-232.59	14.47	12	1.00	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
14	20240927	121346	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	-1700	5	-3.18	14496632000	276302	54.75	53700	53800	51500	69400	37400	53400	52466.62	6.37	0	-22474	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15618	-230.80	14.36	12	0.91	-224.00	3601.00	81400	20240318	-36.49	22600	20231031	128.76	81400	-36.49	20240318	26700	93.63	20240805	407000	-87.30	20240318	26700	93.63	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
15	20240927	111347	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-1300	5	-2.43	12067101900	229364	45.45	53700	53800	51900	69400	37400	53400	52611.14	6.37	0	-26307	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15739	-232.59	14.47	12	0.76	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
16	20240927	101349	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-1300	5	-2.43	9851605700	186844	37.02	53700	53800	52000	69400	37400	53400	52726.37	6.37	0	-25933	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15739	-232.59	14.47	12	0.62	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
17	20240927	091355	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-900	5	-1.69	3740871200	70566	13.98	53700	53800	52200	69400	37400	53400	53012.37	6.37	0	-11038	54866	54132	53166	52432	51466	54250	52550	302	16000	1000	37380	100	1	30208280	15859	-234.38	14.58	12	0.23	-224.00	3601.00	81400	20240318	-35.50	22600	20231031	132.30	81400	-35.50	20240318	26700	96.63	20240805	407000	-87.10	20240318	26700	96.63	20240805	2.09	N	457190	1000	302 억		1923869	N	N	96	N	00	N
18	20240926	161328	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	800	2	1.52	26084116100	492370	69.10	53400	53900	52200	68300	36900	52600	52973.71	6.43	0	-10179	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	16131	-238.39	14.83	12	1.63	-224.00	3601.00	81400	20240318	-34.40	22600	20231031	136.28	81400	-34.40	20240318	26700	100.00	20240805	407000	-86.88	20240318	26700	100.00	20240805	2.04	N	457190	1000	302 억		1942110	N	N	96	N	00	N
19	20240926	151337	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	800	2	1.52	23939152200	452200	63.46	53400	53900	52200	68300	36900	52600	52939.38	6.43	0	-14826	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	16131	-238.39	14.83	12	1.50	-224.00	3601.00	81400	20240318	-34.40	22600	20231031	136.28	81400	-34.40	20240318	26700	100.00	20240805	407000	-86.88	20240318	26700	100.00	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
20	20240926	141345	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	300	2	0.57	20231127700	382430	53.67	53400	53900	52200	68300	36900	52600	52901.61	6.43	0	-24053	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	15980	-236.16	14.69	12	1.27	-224.00	3601.00	81400	20240318	-35.01	22600	20231031	134.07	81400	-35.01	20240318	26700	98.13	20240805	407000	-87.00	20240318	26700	98.13	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
21	20240926	131317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	0	3	0.00	18217583500	344362	48.33	53400	53900	52200	68300	36900	52600	52902.52	6.43	0	-29761	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	15890	-234.82	14.61	12	1.14	-224.00	3601.00	81400	20240318	-35.38	22600	20231031	132.74	81400	-35.38	20240318	26700	97.00	20240805	407000	-87.08	20240318	26700	97.00	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
22	20240926	121343	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	300	2	0.57	16692433000	315456	44.27	53400	53900	52200	68300	36900	52600	52915.36	6.43	0	-32062	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	15980	-236.16	14.69	12	1.04	-224.00	3601.00	81400	20240318	-35.01	22600	20231031	134.07	81400	-35.01	20240318	26700	98.13	20240805	407000	-87.00	20240318	26700	98.13	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
23	20240926	111342	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	100	2	0.19	15152543500	286318	40.18	53400	53900	52200	68300	36900	52600	52922.20	6.43	0	-32595	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	15920	-235.27	14.63	12	0.95	-224.00	3601.00	81400	20240318	-35.26	22600	20231031	133.19	81400	-35.26	20240318	26700	97.38	20240805	407000	-87.05	20240318	26700	97.38	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
24	20240926	101345	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	300	2	0.57	12780905800	241214	33.85	53400	53900	52200	68300	36900	52600	52985.93	6.43	0	-30261	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	15980	-236.16	14.69	12	0.80	-224.00	3601.00	81400	20240318	-35.01	22600	20231031	134.07	81400	-35.01	20240318	26700	98.13	20240805	407000	-87.00	20240318	26700	98.13	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
25	20240926	091341	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	0	3	0.00	3860092300	73240	10.28	53400	53400	52200	68300	36900	52600	52704.86	6.43	0	-29815	55133	53866	52733	51466	50333	53300	50900	302	15700	1000	36820	100	1	30208280	15890	-234.82	14.61	12	0.24	-224.00	3601.00	81400	20240318	-35.38	22600	20231031	132.74	81400	-35.38	20240318	26700	97.00	20240805	407000	-87.08	20240318	26700	97.00	20240805	2.04	N	457190	1000	302 억		1942110	N	N	608	N	00	N
26	20240925	161324	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	0	3	0.00	36959856200	699717	78.40	53100	54000	51600	68300	36900	52600	52821.61	6.24	0	68067	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	15890	-234.82	14.61	12	2.32	-224.00	3601.00	81400	20240318	-35.38	22600	20231031	132.74	81400	-35.38	20240318	26700	97.00	20240805	407000	-87.08	20240318	26700	97.00	20240805	1.91	N	457190	1000	302 억		1884459	N	N	608	N	00	N
27	20240925	151337	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-100	5	-0.19	35299575500	668192	74.87	53100	54000	51600	68300	36900	52600	52828.50	6.24	0	59549	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	15859	-234.38	14.58	12	2.21	-224.00	3601.00	81400	20240318	-35.50	22600	20231031	132.30	81400	-35.50	20240318	26700	96.63	20240805	407000	-87.10	20240318	26700	96.63	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
28	20240925	141338	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	800	2	1.52	28376439800	536772	60.14	53100	54000	51600	68300	36900	52600	52864.98	6.24	0	46994	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	16131	-238.39	14.83	12	1.78	-224.00	3601.00	81400	20240318	-34.40	22600	20231031	136.28	81400	-34.40	20240318	26700	100.00	20240805	407000	-86.88	20240318	26700	100.00	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
29	20240925	131328	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	300	2	0.57	23482847000	444920	49.85	53100	54000	51600	68300	36900	52600	52779.94	6.24	0	17739	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	15980	-236.16	14.69	12	1.47	-224.00	3601.00	81400	20240318	-35.01	22600	20231031	134.07	81400	-35.01	20240318	26700	98.13	20240805	407000	-87.00	20240318	26700	98.13	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
30	20240925	121338	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	100	2	0.19	21971813900	416379	46.65	53100	54000	51600	68300	36900	52600	52768.79	6.24	0	15985	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	15920	-235.27	14.63	12	1.38	-224.00	3601.00	81400	20240318	-35.26	22600	20231031	133.19	81400	-35.26	20240318	26700	97.38	20240805	407000	-87.05	20240318	26700	97.38	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
31	20240925	111334	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	700	2	1.33	15681213500	298592	33.46	53100	53300	51600	68300	36900	52600	52517.19	6.24	0	14917	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	16101	-237.95	14.80	12	0.99	-224.00	3601.00	81400	20240318	-34.52	22600	20231031	135.84	81400	-34.52	20240318	26700	99.63	20240805	407000	-86.90	20240318	26700	99.63	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
32	20240925	101330	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	0	3	0.00	10073794400	192141	21.53	53100	53200	51600	68300	36900	52600	52429.17	6.24	0	436	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	15890	-234.82	14.61	12	0.64	-224.00	3601.00	81400	20240318	-35.38	22600	20231031	132.74	81400	-35.38	20240318	26700	97.00	20240805	407000	-87.08	20240318	26700	97.00	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
33	20240925	091344	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	-800	5	-1.52	4059586600	77444	8.68	53100	53200	51600	68300	36900	52600	52419.62	6.24	0	-12169	55066	53832	52366	51132	49666	54450	51750	302	15700	1000	36820	100	1	30208280	15648	-231.25	14.38	12	0.26	-224.00	3601.00	81400	20240318	-36.36	22600	20231031	129.20	81400	-36.36	20240318	26700	94.01	20240805	407000	-87.27	20240318	26700	94.01	20240805	1.91	N	457190	1000	302 억		1884459	N	N	106	N	00	N
34	20240924	161326	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	1300	2	2.53	46458024600	884452	33.39	50900	53600	50900	66600	36000	51300	52527.18	6.26	0	1054	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15890	-234.82	14.61	12	2.93	-224.00	3601.00	81400	20240318	-35.38	22600	20231031	132.74	81400	-35.38	20240318	26700	97.00	20240805	407000	-87.08	20240318	26700	97.00	20240805	1.83	N	457190	1000	302 억		1890062	N	N	106	N	00	N
35	20240924	151328	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	800	2	1.56	44160474900	840642	31.73	50900	53600	50900	66600	36000	51300	52531.88	6.26	0	366	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15739	-232.59	14.47	12	2.78	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
36	20240924	141318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	800	2	1.56	41820876000	795707	30.04	50900	53600	50900	66600	36000	51300	52558.17	6.26	0	374	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15739	-232.59	14.47	12	2.63	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
37	20240924	131327	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	300	2	0.58	38926663100	740099	27.94	50900	53600	50900	66600	36000	51300	52596.60	6.26	0	-63	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15587	-230.36	14.33	12	2.45	-224.00	3601.00	81400	20240318	-36.61	22600	20231031	128.32	81400	-36.61	20240318	26700	93.26	20240805	407000	-87.32	20240318	26700	93.26	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
38	20240924	121322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	800	2	1.56	36399628700	691384	26.10	50900	53600	50900	66600	36000	51300	52647.53	6.26	0	10026	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15739	-232.59	14.47	12	2.29	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
39	20240924	111330	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	800	2	1.56	34618586500	657325	24.81	50900	53600	50900	66600	36000	51300	52665.90	6.26	0	15816	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15739	-232.59	14.47	12	2.18	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
40	20240924	101328	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	2000	2	3.90	27722684800	525753	19.85	50900	53600	50900	66600	36000	51300	52729.54	6.26	0	43021	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	16101	-237.95	14.80	12	1.74	-224.00	3601.00	81400	20240318	-34.52	22600	20231031	135.84	81400	-34.52	20240318	26700	99.63	20240805	407000	-86.90	20240318	26700	99.63	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
41	20240924	091331	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	1100	2	2.14	6767906500	130553	4.93	50900	52500	50900	66600	36000	51300	51840.39	6.26	0	-12980	57300	54300	51500	48500	45700	55800	50000	302	15300	1000	35910	100	1	30208280	15829	-233.93	14.55	12	0.43	-224.00	3601.00	81400	20240318	-35.63	22600	20231031	131.86	81400	-35.63	20240318	26700	96.25	20240805	407000	-87.13	20240318	26700	96.25	20240805	1.83	N	457190	1000	302 억		1890062	N	N	0	N	00	N
42	20240923	161321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	3900	2	8.23	137580899350	2621482	611.49	48850	54500	48700	61600	33200	47400	52484.24	6.10	0	50689	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	15497	-229.02	14.25	12	8.68	-224.00	3601.00	81400	20240318	-36.98	22600	20231031	126.99	81400	-36.98	20240318	26700	92.13	20240805	407000	-87.40	20240318	26700	92.13	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
43	20240923	151326	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	3500	2	7.38	134493922750	2561087	597.40	48850	54500	48700	61600	33200	47400	52514.60	6.10	0	39956	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	15376	-227.23	14.13	12	8.48	-224.00	3601.00	81400	20240318	-37.47	22600	20231031	125.22	81400	-37.47	20240318	26700	90.64	20240805	407000	-87.49	20240318	26700	90.64	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
44	20240923	141332	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	4000	2	8.44	126558741450	2406222	561.27	48850	54500	48700	61600	33200	47400	52596.68	6.10	0	48389	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	15527	-229.46	14.27	12	7.97	-224.00	3601.00	81400	20240318	-36.86	22600	20231031	127.43	81400	-36.86	20240318	26700	92.51	20240805	407000	-87.37	20240318	26700	92.51	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
45	20240923	131328	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	4700	2	9.92	121446252350	2307686	538.29	48850	54500	48700	61600	33200	47400	52627.09	6.10	0	54778	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	15739	-232.59	14.47	12	7.64	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
46	20240923	121329	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	4600	2	9.70	117364885050	2229598	520.08	48850	54500	48700	61600	33200	47400	52639.73	6.10	0	47954	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	15708	-232.14	14.44	12	7.38	-224.00	3601.00	81400	20240318	-36.12	22600	20231031	130.09	81400	-36.12	20240318	26700	94.76	20240805	407000	-87.22	20240318	26700	94.76	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
47	20240923	111326	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	5700	2	12.03	108922330250	2067853	482.35	48850	54500	48700	61600	33200	47400	52674.38	6.10	0	52096	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	16041	-237.05	14.75	12	6.85	-224.00	3601.00	81400	20240318	-34.77	22600	20231031	134.96	81400	-34.77	20240318	26700	98.88	20240805	407000	-86.95	20240318	26700	98.88	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
48	20240923	101325	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	5000	2	10.55	90429219650	1717678	400.66	48850	54500	48700	61600	33200	47400	52646.52	6.10	0	27236	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	15829	-233.93	14.55	12	5.69	-224.00	3601.00	81400	20240318	-35.63	22600	20231031	131.86	81400	-35.63	20240318	26700	96.25	20240805	407000	-87.13	20240318	26700	96.25	20240805	1.84	N	457190	1000	302 억		1842729	N	N	2551	N	00	N
49	20240923	091326	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	6300	2	13.29	34527657550	661558	154.31	48850	53700	48700	61600	33200	47400	52192.18	6.10	0	45831	51266	49332	48366	46432	45466	48850	45950	302	14200	1000	33180	100	1	30208280	16222	-239.73	14.91	12	2.19	-224.00	3601.00	81400	20240318	-34.03	22600	20231031	137.61	81400	-34.03	20240318	26700	101.12	20240805	407000	-86.81	20240318	26700	101.12	20240805	1.84	N	457190	1000	302 억		1842729	Y	N	2551	N	00	N
50	20240913	161217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	800	2	1.69	20558481250	438217	87.79	47150	48450	45550	61300	33050	47200	46910.45	6.39	0	14042	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	14500	-214.29	13.33	12	1.45	-224.00	3601.00	81400	20240318	-41.03	22600	20231031	112.39	81400	-41.03	20240318	26700	79.78	20240805	407000	-88.21	20240318	26700	79.78	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1496	N	00	N
51	20240913	151229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48350	1150	2	2.44	19331882650	412694	82.68	47150	48450	45550	61300	33050	47200	46843.05	6.39	0	8030	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	14606	-215.85	13.43	12	1.37	-224.00	3601.00	81400	20240318	-40.60	22600	20231031	113.94	81400	-40.60	20240318	26700	81.09	20240805	407000	-88.12	20240318	26700	81.09	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
52	20240913	141229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47850	650	2	1.38	14358989650	309265	61.96	47150	48050	45550	61300	33050	47200	46429.14	6.39	0	-8397	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	14455	-213.62	13.29	12	1.02	-224.00	3601.00	81400	20240318	-41.22	22600	20231031	111.73	81400	-41.22	20240318	26700	79.21	20240805	407000	-88.24	20240318	26700	79.21	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
53	20240913	131223	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	-1250	5	-2.65	10256439550	222217	44.52	47150	47150	45550	61300	33050	47200	46154.57	6.39	0	-34797	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	13881	-205.13	12.76	12	0.74	-224.00	3601.00	81400	20240318	-43.55	22600	20231031	103.32	81400	-43.55	20240318	26700	72.10	20240805	407000	-88.71	20240318	26700	72.10	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
54	20240913	121226	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	-1150	5	-2.44	9566133650	207248	41.52	47150	47150	45550	61300	33050	47200	46157.38	6.39	0	-37288	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	13911	-205.58	12.79	12	0.69	-224.00	3601.00	81400	20240318	-43.43	22600	20231031	103.76	81400	-43.43	20240318	26700	72.47	20240805	407000	-88.69	20240318	26700	72.47	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
55	20240913	111230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46100	-1100	5	-2.33	8662814000	187554	37.57	47150	47150	45550	61300	33050	47200	46187.81	6.39	0	-36590	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	13926	-205.80	12.80	12	0.62	-224.00	3601.00	81400	20240318	-43.37	22600	20231031	103.98	81400	-43.37	20240318	26700	72.66	20240805	407000	-88.67	20240318	26700	72.66	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
56	20240913	101231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	-1250	5	-2.65	6979463100	150799	30.21	47150	47150	45600	61300	33050	47200	46282.58	6.39	0	-31371	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	13881	-205.13	12.76	12	0.50	-224.00	3601.00	81400	20240318	-43.55	22600	20231031	103.32	81400	-43.55	20240318	26700	72.10	20240805	407000	-88.71	20240318	26700	72.10	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
57	20240913	091235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46200	-1000	5	-2.12	2454888000	52608	10.54	47150	47150	46200	61300	33050	47200	46662.70	6.39	0	-8748	48633	47916	46733	46016	44833	48275	46375	302	14100	1000	33040	50	1	30208280	13956	-206.25	12.83	12	0.17	-224.00	3601.00	81400	20240318	-43.24	22600	20231031	104.42	81400	-43.24	20240318	26700	73.03	20240805	407000	-88.65	20240318	26700	73.03	20240805	1.90	N	457190	1000	302 억		1929928	N	N	1770	N	00	N
58	20240912	161207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47200	1000	2	2.16	22943991000	493292	57.83	46500	47450	45550	60000	32350	46200	46510.53	6.41	0	-12068	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	14258	-210.71	13.11	12	1.63	-224.00	3601.00	81400	20240318	-42.01	22600	20231031	108.85	81400	-42.01	20240318	26700	76.78	20240805	407000	-88.40	20240318	26700	76.78	20240805	1.97	N	457190	1000	302 억		1935459	N	N	1770	N	00	N
59	20240912	151223	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46950	750	2	1.62	20960382650	451226	52.90	46500	47450	45550	60000	32350	46200	46452.49	6.41	0	-26805	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	14183	-209.60	13.04	12	1.49	-224.00	3601.00	81400	20240318	-42.32	22600	20231031	107.74	81400	-42.32	20240318	26700	75.84	20240805	407000	-88.46	20240318	26700	75.84	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
60	20240912	141232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46900	700	2	1.52	18945471450	408314	47.87	46500	47450	45550	60000	32350	46200	46399.64	6.41	0	-33135	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	14168	-209.38	13.02	12	1.35	-224.00	3601.00	81400	20240318	-42.38	22600	20231031	107.52	81400	-42.38	20240318	26700	75.66	20240805	407000	-88.48	20240318	26700	75.66	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
61	20240912	131218	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46650	450	2	0.97	14468695650	313217	36.72	46500	46950	45550	60000	32350	46200	46193.82	6.41	0	-34205	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	14092	-208.26	12.95	12	1.04	-224.00	3601.00	81400	20240318	-42.69	22600	20231031	106.42	81400	-42.69	20240318	26700	74.72	20240805	407000	-88.54	20240318	26700	74.72	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
62	20240912	121217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46400	200	2	0.43	13340111400	288904	33.87	46500	46950	45550	60000	32350	46200	46174.83	6.41	0	-37957	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	14017	-207.14	12.89	12	0.96	-224.00	3601.00	81400	20240318	-43.00	22600	20231031	105.31	81400	-43.00	20240318	26700	73.78	20240805	407000	-88.60	20240318	26700	73.78	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
63	20240912	111216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46350	150	2	0.32	10415495450	226120	26.51	46500	46800	45550	60000	32350	46200	46061.35	6.41	0	-43511	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	14002	-206.92	12.87	12	0.75	-224.00	3601.00	81400	20240318	-43.06	22600	20231031	105.09	81400	-43.06	20240318	26700	73.60	20240805	407000	-88.61	20240318	26700	73.60	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
64	20240912	101219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45900	-300	5	-0.65	8326907950	180819	21.20	46500	46800	45550	60000	32350	46200	46050.45	6.41	0	-44790	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	13866	-204.91	12.75	12	0.60	-224.00	3601.00	81400	20240318	-43.61	22600	20231031	103.10	81400	-43.61	20240318	26700	71.91	20240805	407000	-88.72	20240318	26700	71.91	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
65	20240912	091220	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46100	-100	5	-0.22	4072966950	88210	10.34	46500	46800	45600	60000	32350	46200	46173.30	6.41	0	-21424	49233	47716	45333	43816	41433	48475	44575	302	13800	1000	32340	50	1	30208280	13926	-205.80	12.80	12	0.29	-224.00	3601.00	81400	20240318	-43.37	22600	20231031	103.98	81400	-43.37	20240318	26700	72.66	20240805	407000	-88.67	20240318	26700	72.66	20240805	1.97	N	457190	1000	302 억		1935459	N	N	397	N	00	N
66	20240911	161154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46200	2850	2	6.57	38246287050	842636	74.52	43400	46850	42950	56300	30350	43350	45388.87	6.25	0	60485	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13956	-206.25	12.83	12	2.79	-224.00	3601.00	81400	20240318	-43.24	22600	20231031	104.42	81400	-43.24	20240318	26700	73.03	20240805	407000	-88.65	20240318	26700	73.03	20240805	2.12	N	457190	1000	302 억		1888122	N	N	397	N	00	N
67	20240911	151201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46150	2800	2	6.46	36557973350	806153	71.29	43400	46850	42950	56300	30350	43350	45350.27	6.25	0	63823	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13941	-206.03	12.82	12	2.67	-224.00	3601.00	81400	20240318	-43.30	22600	20231031	104.20	81400	-43.30	20240318	26700	72.85	20240805	407000	-88.66	20240318	26700	72.85	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
68	20240911	141203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46100	2750	2	6.34	32242495800	712223	62.99	43400	46850	42950	56300	30350	43350	45271.96	6.25	0	55255	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13926	-205.80	12.80	12	2.36	-224.00	3601.00	81400	20240318	-43.37	22600	20231031	103.98	81400	-43.37	20240318	26700	72.66	20240805	407000	-88.67	20240318	26700	72.66	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
69	20240911	131158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46000	2650	2	6.11	25789867500	572890	50.67	43400	46450	42950	56300	30350	43350	45019.01	6.25	0	36700	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13896	-205.36	12.77	12	1.90	-224.00	3601.00	81400	20240318	-43.49	22600	20231031	103.54	81400	-43.49	20240318	26700	72.28	20240805	407000	-88.70	20240318	26700	72.28	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
70	20240911	121203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45450	2100	2	4.84	20951507000	467630	41.36	43400	46250	42950	56300	30350	43350	44805.60	6.25	0	24054	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13730	-202.90	12.62	12	1.55	-224.00	3601.00	81400	20240318	-44.16	22600	20231031	101.11	81400	-44.16	20240318	26700	70.22	20240805	407000	-88.83	20240318	26700	70.22	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
71	20240911	111153	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	1750	2	4.04	11556057100	262075	23.18	43400	45150	42950	56300	30350	43350	44096.29	6.25	0	9572	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13624	-201.34	12.52	12	0.87	-224.00	3601.00	81400	20240318	-44.59	22600	20231031	99.56	81400	-44.59	20240318	26700	68.91	20240805	407000	-88.92	20240318	26700	68.91	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
72	20240911	101147	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43950	600	2	1.38	7759990000	176735	15.63	43400	44900	42950	56300	30350	43350	43909.52	6.25	0	-1161	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13277	-196.21	12.20	12	0.59	-224.00	3601.00	81400	20240318	-46.01	22600	20231031	94.47	81400	-46.01	20240318	26700	64.61	20240805	407000	-89.20	20240318	26700	64.61	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
73	20240911	091207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	50	2	0.12	3621096650	82216	7.27	43400	44900	43350	56300	30350	43350	44049.16	6.25	0	4168	49816	46582	44916	41682	40016	45750	40850	302	12950	1000	30340	50	1	30208280	13110	-193.75	12.05	12	0.27	-224.00	3601.00	81400	20240318	-46.68	22600	20231031	92.04	81400	-46.68	20240318	26700	62.55	20240805	407000	-89.34	20240318	26700	62.55	20240805	2.12	N	457190	1000	302 억		1888122	N	N	686	N	00	N
74	20240910	161150	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-1050	5	-2.36	50705390150	1111191	116.96	44750	48150	43250	57700	31100	44400	45637.51	6.29	0	-2652	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13095	-193.53	12.04	12	3.68	-224.00	3601.00	81400	20240318	-46.74	22600	20231031	91.81	81400	-46.74	20240318	26700	62.36	20240805	407000	-89.35	20240318	26700	62.36	20240805	2.06	N	457190	1000	302 억		1899704	N	N	686	N	00	N
75	20240910	151205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43400	-1000	5	-2.25	49075868100	1073646	113.01	44750	48150	43300	57700	31100	44400	45713.01	6.29	0	-16002	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13110	-193.75	12.05	12	3.55	-224.00	3601.00	81400	20240318	-46.68	22600	20231031	92.04	81400	-46.68	20240318	26700	62.55	20240805	407000	-89.34	20240318	26700	62.55	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
76	20240910	141154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44000	-400	5	-0.90	44576988750	971083	102.21	44750	48150	44000	57700	31100	44400	45908.81	6.29	0	-24875	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13292	-196.43	12.22	12	3.21	-224.00	3601.00	81400	20240318	-45.95	22600	20231031	94.69	81400	-45.95	20240318	26700	64.79	20240805	407000	-89.19	20240318	26700	64.79	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
77	20240910	131157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44800	400	2	0.90	39927247650	866735	91.23	44750	48150	44500	57700	31100	44400	46071.74	6.29	0	-18077	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13533	-200.00	12.44	12	2.87	-224.00	3601.00	81400	20240318	-44.96	22600	20231031	98.23	81400	-44.96	20240318	26700	67.79	20240805	407000	-88.99	20240318	26700	67.79	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
78	20240910	121154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	800	2	1.80	38257551550	829547	87.31	44750	48150	44500	57700	31100	44400	46124.50	6.29	0	-12034	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13654	-201.79	12.55	12	2.75	-224.00	3601.00	81400	20240318	-44.47	22600	20231031	100.00	81400	-44.47	20240318	26700	69.29	20240805	407000	-88.89	20240318	26700	69.29	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
79	20240910	111150	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	250	2	0.56	36076419000	781037	82.21	44750	48150	44550	57700	31100	44400	46196.93	6.29	0	-14799	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13488	-199.33	12.40	12	2.59	-224.00	3601.00	81400	20240318	-45.15	22600	20231031	97.57	81400	-45.15	20240318	26700	67.23	20240805	407000	-89.03	20240318	26700	67.23	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
80	20240910	101156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45300	900	2	2.03	31534852150	680282	71.60	44750	48150	44600	57700	31100	44400	46363.74	6.29	0	-5356	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	13684	-202.23	12.58	12	2.25	-224.00	3601.00	81400	20240318	-44.35	22600	20231031	100.44	81400	-44.35	20240318	26700	69.66	20240805	407000	-88.87	20240318	26700	69.66	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
81	20240910	091152	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	2650	2	5.97	15773175800	339451	35.73	44750	48150	44600	57700	31100	44400	46484.12	6.29	0	4706	49066	46732	45566	43232	42066	46150	42650	302	13300	1000	31080	50	1	30208280	14213	-210.04	13.07	12	1.12	-224.00	3601.00	81400	20240318	-42.20	22600	20231031	108.19	81400	-42.20	20240318	26700	76.22	20240805	407000	-88.44	20240318	26700	76.22	20240805	2.06	N	457190	1000	302 억		1899704	N	N	340	N	00	N
82	20240909	161128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-4350	5	-8.92	42225708500	922081	108.93	47300	47900	44400	63300	34150	48750	45799.37	6.35	0	-10248	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13412	-198.21	12.33	12	3.05	-224.00	3601.00	81400	20240318	-45.45	22600	20231031	96.46	81400	-45.45	20240318	26700	66.29	20240805	407000	-89.09	20240318	26700	66.29	20240805	2.08	N	457190	1000	302 억		1918932	N	N	340	N	00	N
83	20240909	151144	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-4100	5	-8.41	39417794100	858959	101.47	47300	47900	44550	63300	34150	48750	45889.99	6.35	0	-23546	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13488	-199.33	12.40	12	2.84	-224.00	3601.00	81400	20240318	-45.15	22600	20231031	97.57	81400	-45.15	20240318	26700	67.23	20240805	407000	-89.03	20240318	26700	67.23	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
84	20240909	141141	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	-3550	5	-7.28	32688137250	709140	83.77	47300	47900	44950	63300	34150	48750	46095.24	6.35	0	-17217	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13654	-201.79	12.55	12	2.35	-224.00	3601.00	81400	20240318	-44.47	22600	20231031	100.00	81400	-44.47	20240318	26700	69.29	20240805	407000	-88.89	20240318	26700	69.29	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
85	20240909	131140	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45150	-3600	5	-7.38	29236834700	633079	74.79	47300	47900	44950	63300	34150	48750	46181.73	6.35	0	-10563	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13639	-201.56	12.54	12	2.10	-224.00	3601.00	81400	20240318	-44.53	22600	20231031	99.78	81400	-44.53	20240318	26700	69.10	20240805	407000	-88.91	20240318	26700	69.10	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
86	20240909	121135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	-3650	5	-7.49	25775750150	556754	65.77	47300	47900	44950	63300	34150	48750	46296.22	6.35	0	-4980	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13624	-201.34	12.52	12	1.84	-224.00	3601.00	81400	20240318	-44.59	22600	20231031	99.56	81400	-44.59	20240318	26700	68.91	20240805	407000	-88.92	20240318	26700	68.91	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
87	20240909	111137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	-3250	5	-6.67	21383832150	459790	54.32	47300	47900	45300	63300	34150	48750	46507.53	6.35	0	18816	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13745	-203.12	12.64	12	1.52	-224.00	3601.00	81400	20240318	-44.10	22600	20231031	101.33	81400	-44.10	20240318	26700	70.41	20240805	407000	-88.82	20240318	26700	70.41	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
88	20240909	101138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	-2700	5	-5.54	15884323650	339659	40.13	47300	47900	45650	63300	34150	48750	46765.15	6.35	0	36895	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	13911	-205.58	12.79	12	1.12	-224.00	3601.00	81400	20240318	-43.43	22600	20231031	103.76	81400	-43.43	20240318	26700	72.47	20240805	407000	-88.69	20240318	26700	72.47	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
89	20240909	091132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-1850	5	-3.79	5550543850	117590	13.89	47300	47900	46600	63300	34150	48750	47201.73	6.35	0	21952	56783	52766	50383	46366	43983	51575	45175	302	14550	1000	34120	50	1	30208280	14168	-209.38	13.02	12	0.39	-224.00	3601.00	81400	20240318	-42.38	22600	20231031	107.52	81400	-42.38	20240318	26700	75.66	20240805	407000	-88.48	20240318	26700	75.66	20240805	2.08	N	457190	1000	302 억		1918932	N	N	547	N	00	N
90	20240906	161117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	-5450	5	-10.06	42355710050	828018	96.37	53300	54400	48000	70400	38000	54200	51165.17	6.45	0	-23489	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	50	1	30208280	14727	-217.63	13.54	12	2.74	-224.00	3601.00	81400	20240318	-40.11	22600	20231031	115.71	81400	-40.11	20240318	26700	82.58	20240805	407000	-88.02	20240318	26700	82.58	20240805	2.06	N	457190	1000	302 억		1949712	N	N	547	N	00	N
91	20240906	151136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	-5750	5	-10.61	38204849500	742605	86.43	53300	54400	48000	70400	38000	54200	51445.47	6.45	0	-39606	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	50	1	30208280	14636	-216.29	13.45	12	2.46	-224.00	3601.00	81400	20240318	-40.48	22600	20231031	114.38	81400	-40.48	20240318	26700	81.46	20240805	407000	-88.10	20240318	26700	81.46	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
92	20240906	141145	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50700	-3500	5	-6.46	30073112650	577626	67.23	53300	54400	49900	70400	38000	54200	52061.70	6.45	0	-39555	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	100	1	30208280	15316	-226.34	14.08	12	1.91	-224.00	3601.00	81400	20240318	-37.71	22600	20231031	124.34	81400	-37.71	20240318	26700	89.89	20240805	407000	-87.54	20240318	26700	89.89	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
93	20240906	131137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50300	-3900	5	-7.20	26526207600	507322	59.05	53300	54400	50300	70400	38000	54200	52285.11	6.45	0	-31322	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	100	1	30208280	15195	-224.55	13.97	12	1.68	-224.00	3601.00	81400	20240318	-38.21	22600	20231031	122.57	81400	-38.21	20240318	26700	88.39	20240805	407000	-87.64	20240318	26700	88.39	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
94	20240906	121137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	-2800	5	-5.17	23913810400	455885	53.06	53300	54400	50400	70400	38000	54200	52454.15	6.45	0	-24931	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	100	1	30208280	15527	-229.46	14.27	12	1.51	-224.00	3601.00	81400	20240318	-36.86	22600	20231031	127.43	81400	-36.86	20240318	26700	92.51	20240805	407000	-87.37	20240318	26700	92.51	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
95	20240906	111137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-2100	5	-3.87	19041697300	360460	41.95	53300	54400	51700	70400	38000	54200	52824.46	6.45	0	-18602	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	100	1	30208280	15739	-232.59	14.47	12	1.19	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
96	20240906	101133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	-2500	5	-4.61	15041964100	284115	33.07	53300	54400	51700	70400	38000	54200	52941.32	6.45	0	-6450	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	100	1	30208280	15618	-230.80	14.36	12	0.94	-224.00	3601.00	81400	20240318	-36.49	22600	20231031	128.76	81400	-36.49	20240318	26700	93.63	20240805	407000	-87.30	20240318	26700	93.63	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
97	20240906	091137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-1300	5	-2.40	6120138600	114413	13.32	53300	54400	52700	70400	38000	54200	53488.96	6.45	0	1712	56866	55532	52866	51532	48866	56200	52200	302	16200	1000	37940	100	1	30208280	15980	-236.16	14.69	12	0.38	-224.00	3601.00	81400	20240318	-35.01	22600	20231031	134.07	81400	-35.01	20240318	26700	98.13	20240805	407000	-87.00	20240318	26700	98.13	20240805	2.06	N	457190	1000	302 억		1949712	N	N	477	N	00	N
98	20240905	161113	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	2200	2	4.23	43402065700	834099	57.42	51800	54200	50200	67600	36400	52000	52018.00	6.49	0	-388	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	16373	-241.96	15.05	12	2.76	-224.00	3601.00	81400	20240318	-33.42	22600	20231031	139.82	81400	-33.42	20240318	26700	103.00	20240805	407000	-86.68	20240318	26700	103.00	20240805	2.00	N	457190	1000	302 억		1959335	N	N	477	N	00	N
99	20240905	151135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	1600	2	3.08	36831820600	712411	49.04	51800	53800	50200	67600	36400	52000	51699.86	6.49	0	-918	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	16192	-239.29	14.88	12	2.36	-224.00	3601.00	81400	20240318	-34.15	22600	20231031	137.17	81400	-34.15	20240318	26700	100.75	20240805	407000	-86.83	20240318	26700	100.75	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
100	20240905	141129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-400	5	-0.77	25325473700	494320	34.03	51800	52500	50200	67600	36400	52000	51231.56	6.49	0	-664	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	15587	-230.36	14.33	12	1.64	-224.00	3601.00	81400	20240318	-36.61	22600	20231031	128.32	81400	-36.61	20240318	26700	93.26	20240805	407000	-87.32	20240318	26700	93.26	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
101	20240905	131129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50400	-1600	5	-3.08	19784367000	386895	26.63	51800	52300	50200	67600	36400	52000	51134.27	6.49	0	2104	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	15225	-225.00	14.00	12	1.28	-224.00	3601.00	81400	20240318	-38.08	22600	20231031	123.01	81400	-38.08	20240318	26700	88.76	20240805	407000	-87.62	20240318	26700	88.76	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
102	20240905	121129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51000	-1000	5	-1.92	17301170900	337789	23.25	51800	52300	50200	67600	36400	52000	51216.79	6.49	0	-10035	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	15406	-227.68	14.16	12	1.12	-224.00	3601.00	81400	20240318	-37.35	22600	20231031	125.66	81400	-37.35	20240318	26700	91.01	20240805	407000	-87.47	20240318	26700	91.01	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
103	20240905	111124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50700	-1300	5	-2.50	14946385200	291530	20.07	51800	52300	50200	67600	36400	52000	51266.52	6.49	0	-18917	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	15316	-226.34	14.08	12	0.97	-224.00	3601.00	81400	20240318	-37.71	22600	20231031	124.34	81400	-37.71	20240318	26700	89.89	20240805	407000	-87.54	20240318	26700	89.89	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
104	20240905	101128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-500	5	-0.96	9766902000	189715	13.06	51800	52300	50600	67600	36400	52000	51479.51	6.49	0	-26977	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	15557	-229.91	14.30	12	0.63	-224.00	3601.00	81400	20240318	-36.73	22600	20231031	127.88	81400	-36.73	20240318	26700	92.88	20240805	407000	-87.35	20240318	26700	92.88	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
105	20240905	091133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	-800	5	-1.54	4206543600	81810	5.63	51800	51900	50700	67600	36400	52000	51412.02	6.49	0	-15614	56866	54432	50766	48332	44666	55650	49550	302	15600	1000	36400	100	1	30208280	15467	-228.57	14.22	12	0.27	-224.00	3601.00	81400	20240318	-37.10	22600	20231031	126.55	81400	-37.10	20240318	26700	91.76	20240805	407000	-87.42	20240318	26700	91.76	20240805	2.00	N	457190	1000	302 억		1959335	N	N	3130	N	00	N
106	20240904	161104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	1200	2	2.36	74305933350	1440598	89.20	47350	53200	47100	66000	35600	50800	51579.06	6.15	0	86984	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15708	-232.14	14.44	12	4.77	-224.00	3601.00	81400	20240318	-36.12	22600	20231031	130.09	81400	-36.12	20240318	26700	94.76	20240805	407000	-87.22	20240318	26700	94.76	20240805	1.89	N	457190	1000	302 억		1856628	N	N	3130	N	00	N
107	20240904	151114	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	800	2	1.57	71506081450	1386537	85.85	47350	53200	47100	66000	35600	50800	51571.76	6.15	0	77692	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15587	-230.36	14.33	12	4.59	-224.00	3601.00	81400	20240318	-36.61	22600	20231031	128.32	81400	-36.61	20240318	26700	93.26	20240805	407000	-87.32	20240318	26700	93.26	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
108	20240904	141118	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	1000	2	1.97	66782179150	1295168	80.20	47350	53200	47100	66000	35600	50800	51562.62	6.15	0	62778	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15648	-231.25	14.38	12	4.29	-224.00	3601.00	81400	20240318	-36.36	22600	20231031	129.20	81400	-36.36	20240318	26700	94.01	20240805	407000	-87.27	20240318	26700	94.01	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
109	20240904	131115	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	1300	2	2.56	59867561250	1162343	71.97	47350	53200	47100	66000	35600	50800	51505.99	6.15	0	56455	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15739	-232.59	14.47	12	3.85	-224.00	3601.00	81400	20240318	-36.00	22600	20231031	130.53	81400	-36.00	20240318	26700	95.13	20240805	407000	-87.20	20240318	26700	95.13	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
110	20240904	121113	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	1100	2	2.17	55341137250	1074864	66.55	47350	53200	47100	66000	35600	50800	51486.70	6.15	0	47192	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15678	-231.70	14.41	12	3.56	-224.00	3601.00	81400	20240318	-36.24	22600	20231031	129.65	81400	-36.24	20240318	26700	94.38	20240805	407000	-87.25	20240318	26700	94.38	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
111	20240904	111108	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	1400	2	2.76	51879347150	1008790	62.46	47350	53200	47100	66000	35600	50800	51427.36	6.15	0	43464	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15769	-233.04	14.50	12	3.34	-224.00	3601.00	81400	20240318	-35.87	22600	20231031	130.97	81400	-35.87	20240318	26700	95.51	20240805	407000	-87.17	20240318	26700	95.51	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
112	20240904	101110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	1600	2	3.15	44385689550	865529	53.59	47350	53200	47100	66000	35600	50800	51281.63	6.15	0	40339	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15829	-233.93	14.55	12	2.87	-224.00	3601.00	81400	20240318	-35.63	22600	20231031	131.86	81400	-35.63	20240318	26700	96.25	20240805	407000	-87.13	20240318	26700	96.25	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
113	20240904	091117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50600	-200	5	-0.39	10187968350	207875	12.87	47350	51100	47100	66000	35600	50800	49009.23	6.15	0	65836	59933	55366	53033	48466	46133	54200	47300	302	15200	1000	35560	100	1	30208280	15285	-225.89	14.05	12	0.69	-224.00	3601.00	81400	20240318	-37.84	22600	20231031	123.89	81400	-37.84	20240318	26700	89.51	20240805	407000	-87.57	20240318	26700	89.51	20240805	1.89	N	457190	1000	302 억		1856628	N	N	364	N	00	N
114	20240903	161055	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50800	-2600	5	-4.87	86713921200	1597196	110.43	55900	57600	50700	69400	37400	53400	54299.14	6.44	0	-99698	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	15346	-226.79	14.11	12	5.29	-224.00	3601.00	81400	20240318	-37.59	22600	20231031	124.78	81400	-37.59	20240318	26700	90.26	20240805	407000	-87.52	20240318	26700	90.26	20240805	1.77	N	457190	1000	302 억		1944523	N	N	364	N	00	N
115	20240903	151105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-1900	5	-3.56	83849723600	1540986	106.54	55900	57600	50700	69400	37400	53400	54413.03	6.44	0	-107605	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	15557	-229.91	14.30	12	5.10	-224.00	3601.00	81400	20240318	-36.73	22600	20231031	127.88	81400	-36.73	20240318	26700	92.88	20240805	407000	-87.35	20240318	26700	92.88	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
116	20240903	141105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-1100	5	-2.06	76335716600	1394949	96.45	55900	57600	51800	69400	37400	53400	54722.94	6.44	0	-124068	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	15799	-233.48	14.52	12	4.62	-224.00	3601.00	81400	20240318	-35.75	22600	20231031	131.42	81400	-35.75	20240318	26700	95.88	20240805	407000	-87.15	20240318	26700	95.88	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
117	20240903	131107	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	-600	5	-1.12	72974539000	1330634	92.00	55900	57600	51800	69400	37400	53400	54841.93	6.44	0	-118711	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	15950	-235.71	14.66	12	4.40	-224.00	3601.00	81400	20240318	-35.14	22600	20231031	133.63	81400	-35.14	20240318	26700	97.75	20240805	407000	-87.03	20240318	26700	97.75	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
118	20240903	121053	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-900	5	-1.69	71251987600	1297817	89.73	55900	57600	51800	69400	37400	53400	54901.41	6.44	0	-117728	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	15859	-234.38	14.58	12	4.30	-224.00	3601.00	81400	20240318	-35.50	22600	20231031	132.30	81400	-35.50	20240318	26700	96.63	20240805	407000	-87.10	20240318	26700	96.63	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
119	20240903	111052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	-1000	5	-1.87	67590208500	1227983	84.90	55900	57600	51800	69400	37400	53400	55041.65	6.44	0	-112359	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	15829	-233.93	14.55	12	4.07	-224.00	3601.00	81400	20240318	-35.63	22600	20231031	131.86	81400	-35.63	20240318	26700	96.25	20240805	407000	-87.13	20240318	26700	96.25	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
120	20240903	101051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	500	2	0.94	56502976800	1018380	70.41	55900	57600	53600	69400	37400	53400	55483.20	6.44	0	-111788	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	16282	-240.62	14.97	12	3.37	-224.00	3601.00	81400	20240318	-33.78	22600	20231031	138.50	81400	-33.78	20240318	26700	101.87	20240805	407000	-86.76	20240318	26700	101.87	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
121	20240903	091056	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1900	2	3.56	34385366800	611549	42.28	55900	57600	54800	69400	37400	53400	56226.67	6.44	0	-86714	55933	54666	52333	51066	48733	55300	51700	302	16000	1000	37380	100	1	30208280	16705	-246.88	15.36	12	2.02	-224.00	3601.00	81400	20240318	-32.06	22600	20231031	144.69	81400	-32.06	20240318	26700	107.12	20240805	407000	-86.41	20240318	26700	107.12	20240805	1.77	N	457190	1000	302 억		1944523	N	N	1909	N	00	N
122	20240902	161043	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	300	2	0.56	68592332300	1322937	53.11	52800	53600	50000	69000	37200	53100	51836.91	6.65	0	-79160	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	16131	-238.39	14.83	12	4.38	-224.00	3601.00	81400	20240318	-34.40	22600	20231031	136.28	81400	-34.40	20240318	26700	100.00	20240805	407000	-86.88	20240318	26700	100.00	20240805	1.40	N	457190	1000	302 억		2007459	N	N	1909	N	00	N
123	20240902	151100	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53200	100	2	0.19	63766080600	1232386	49.48	52800	53600	50000	69000	37200	53100	51739.80	6.65	0	-58693	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	16071	-237.50	14.77	12	4.08	-224.00	3601.00	81400	20240318	-34.64	22600	20231031	135.40	81400	-34.64	20240318	26700	99.25	20240805	407000	-86.93	20240318	26700	99.25	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N
124	20240902	141057	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	-2000	5	-3.77	51554253000	1000263	40.16	52800	53100	50000	69000	37200	53100	51537.62	6.65	0	-64685	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	15436	-228.12	14.19	12	3.31	-224.00	3601.00	81400	20240318	-37.22	22600	20231031	126.11	81400	-37.22	20240318	26700	91.39	20240805	407000	-87.44	20240318	26700	91.39	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N
125	20240902	131053	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	-1100	5	-2.07	47770126300	926781	37.21	52800	53100	50000	69000	37200	53100	51540.82	6.65	0	-60870	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	15708	-232.14	14.44	12	3.07	-224.00	3601.00	81400	20240318	-36.12	22600	20231031	130.09	81400	-36.12	20240318	26700	94.76	20240805	407000	-87.22	20240318	26700	94.76	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N
126	20240902	121058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	-700	5	-1.32	45053131100	874755	35.12	52800	53100	50000	69000	37200	53100	51500.11	6.65	0	-58130	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	15829	-233.93	14.55	12	2.90	-224.00	3601.00	81400	20240318	-35.63	22600	20231031	131.86	81400	-35.63	20240318	26700	96.25	20240805	407000	-87.13	20240318	26700	96.25	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N
127	20240902	111045	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-1500	5	-2.82	39661193900	772020	30.99	52800	53100	50000	69000	37200	53100	51368.86	6.65	0	-61476	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	15587	-230.36	14.33	12	2.56	-224.00	3601.00	81400	20240318	-36.61	22600	20231031	128.32	81400	-36.61	20240318	26700	93.26	20240805	407000	-87.32	20240318	26700	93.26	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N
128	20240902	101045	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51400	-1700	5	-3.20	28372651000	555831	22.31	52800	53100	50000	69000	37200	53100	51038.16	6.65	0	-54919	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	15527	-229.46	14.27	12	1.84	-224.00	3601.00	81400	20240318	-36.86	22600	20231031	127.43	81400	-36.86	20240318	26700	92.51	20240805	407000	-87.37	20240318	26700	92.51	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N
129	20240902	091039	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50300	-2800	5	-5.27	12556715500	243961	9.79	52800	53100	50100	69000	37200	53100	51456.91	6.65	0	-27447	56300	54700	52900	51300	49500	55500	52100	302	15900	1000	37170	100	1	30208280	15195	-224.55	13.97	12	0.81	-224.00	3601.00	81400	20240318	-38.21	22600	20231031	122.57	81400	-38.21	20240318	26700	88.39	20240805	407000	-87.64	20240318	26700	88.39	20240805	1.40	N	457190	1000	302 억		2007459	N	N	728	N	00	N