KissMeData/014680/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160327	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	4000	2	3.27	6021503400	48305	165.89	122400	126500	119800	159200	85800	122500	124655.81	41.68	12623	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	14339	13.61	1.58	12	0.43	9294.00	79865.00	238000	20240102	-46.85	116200	20240920	8.86	238000	-46.85	20240102	116200	8.86	20240920	238000	-46.85	20240102	116200	8.86	20240920	0.80	N	014680	5000	566 억	4724839	N	N	468	N	N
3	20241031	150330	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	3600	2	2.94	4954648900	39861	136.89	122400	126500	119800	159200	85800	122500	124298.29	41.68	11083	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	14294	13.57	1.58	12	0.35	9294.00	79865.00	238000	20240102	-47.02	116200	20240920	8.52	238000	-47.02	20240102	116200	8.52	20240920	238000	-47.02	20240102	116200	8.52	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
4	20241031	140330	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125000	2500	2	2.04	3352825300	27133	93.18	122400	125800	119800	159200	85800	122500	123570.14	41.68	5388	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	14169	13.45	1.57	12	0.24	9294.00	79865.00	238000	20240102	-47.48	116200	20240920	7.57	238000	-47.48	20240102	116200	7.57	20240920	238000	-47.48	20240102	116200	7.57	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
5	20241031	130330	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124900	2400	2	1.96	2468886900	20077	68.95	122400	125100	119800	159200	85800	122500	122970.98	41.68	2990	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	14158	13.44	1.56	12	0.18	9294.00	79865.00	238000	20240102	-47.52	116200	20240920	7.49	238000	-47.52	20240102	116200	7.49	20240920	238000	-47.52	20240102	116200	7.49	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
6	20241031	120329	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	1800	2	1.47	2174360000	17713	60.83	122400	125100	119800	159200	85800	122500	122755.08	41.68	2663	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	14090	13.37	1.56	12	0.16	9294.00	79865.00	238000	20240102	-47.77	116200	20240920	6.97	238000	-47.77	20240102	116200	6.97	20240920	238000	-47.77	20240102	116200	6.97	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
7	20241031	110331	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	700	2	0.57	1301427700	10686	36.70	122400	123500	119800	159200	85800	122500	121787.91	41.68	2060	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	13965	13.26	1.54	12	0.09	9294.00	79865.00	238000	20240102	-48.24	116200	20240920	6.02	238000	-48.24	20240102	116200	6.02	20240920	238000	-48.24	20240102	116200	6.02	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
8	20241031	100330	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122100	-400	5	-0.33	847496300	6984	23.99	122400	122800	119800	159200	85800	122500	121347.77	41.68	1042	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	13840	13.14	1.53	12	0.06	9294.00	79865.00	238000	20240102	-48.70	116200	20240920	5.08	238000	-48.70	20240102	116200	5.08	20240920	238000	-48.70	20240102	116200	5.08	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
9	20241031	090329	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121200	-1300	5	-1.06	45553200	375	1.29	122400	122400	120500	159200	85800	122500	121466.94	41.68	-232	125366	123932	122466	121032	119566	124650	121750	567	36700	5000	93100	100	1	11335195	13738	13.04	1.52	12	0.00	9294.00	79865.00	238000	20240102	-49.08	116200	20240920	4.30	238000	-49.08	20240102	116200	4.30	20240920	238000	-49.08	20240102	116200	4.30	20240920	0.80	N	014680	5000	566 억	4724839	N	N	404	N	N
10	20241030	160328	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	-300	5	-0.24	3570052000	29113	75.02	121900	123900	121000	159600	86000	122800	122627.58	41.70	-6759	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13886	13.18	1.53	12	0.26	9294.00	79865.00	238000	20240102	-48.53	116200	20240920	5.42	238000	-48.53	20240102	116200	5.42	20240920	238000	-48.53	20240102	116200	5.42	20240920	0.81	N	014680	5000	566 억	4726643	N	N	403	N	N
11	20241030	150334	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122300	-500	5	-0.41	3337190900	27213	70.12	121900	123900	121000	159600	86000	122800	122632.23	41.70	-6212	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13863	13.16	1.53	12	0.24	9294.00	79865.00	238000	20240102	-48.61	116200	20240920	5.25	238000	-48.61	20240102	116200	5.25	20240920	238000	-48.61	20240102	116200	5.25	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
12	20241030	140332	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	0	3	0.00	2603389500	21225	54.69	121900	123900	121000	159600	86000	122800	122656.75	41.70	-3800	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13920	13.21	1.54	12	0.19	9294.00	79865.00	238000	20240102	-48.40	116200	20240920	5.68	238000	-48.40	20240102	116200	5.68	20240920	238000	-48.40	20240102	116200	5.68	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
13	20241030	130331	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-400	5	-0.33	2370531100	19327	49.80	121900	123900	121000	159600	86000	122800	122653.86	41.70	-2931	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13874	13.17	1.53	12	0.17	9294.00	79865.00	238000	20240102	-48.57	116200	20240920	5.34	238000	-48.57	20240102	116200	5.34	20240920	238000	-48.57	20240102	116200	5.34	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
14	20241030	120332	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	400	2	0.33	1806357900	14729	37.95	121900	123900	121000	159600	86000	122800	122639.55	41.70	-588	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13965	13.26	1.54	12	0.13	9294.00	79865.00	238000	20240102	-48.24	116200	20240920	6.02	238000	-48.24	20240102	116200	6.02	20240920	238000	-48.24	20240102	116200	6.02	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
15	20241030	110329	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	600	2	0.49	1575207500	12855	33.12	121900	123900	121000	159600	86000	122800	122536.56	41.70	362	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13988	13.28	1.55	12	0.11	9294.00	79865.00	238000	20240102	-48.15	116200	20240920	6.20	238000	-48.15	20240102	116200	6.20	20240920	238000	-48.15	20240102	116200	6.20	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
16	20241030	100329	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	0	3	0.00	794201200	6513	16.78	121900	123000	121000	159600	86000	122800	121940.92	41.70	-1087	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13920	13.21	1.54	12	0.06	9294.00	79865.00	238000	20240102	-48.40	116200	20240920	5.68	238000	-48.40	20240102	116200	5.68	20240920	238000	-48.40	20240102	116200	5.68	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
17	20241030	090330	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121000	-1800	5	-1.47	87394300	719	1.85	121900	123000	121000	159600	86000	122800	121549.79	41.70	-440	127466	125132	123066	120732	118666	124100	119700	567	36800	5000	93320	100	1	11335195	13716	13.02	1.52	12	0.01	9294.00	79865.00	238000	20240102	-49.16	116200	20240920	4.13	238000	-49.16	20240102	116200	4.13	20240920	238000	-49.16	20240102	116200	4.13	20240920	0.81	N	014680	5000	566 억	4726643	N	N	241	N	N
18	20241029	160320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	-2200	5	-1.76	4758267500	38791	73.80	124600	125400	121000	162500	87500	125000	122659.00	41.78	-12093	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13920	13.21	1.54	12	0.34	9294.00	79865.00	238000	20240102	-48.40	116200	20240920	5.68	238000	-48.40	20240102	116200	5.68	20240920	238000	-48.40	20240102	116200	5.68	20240920	0.80	N	014680	5000	566 억	4736228	N	N	241	N	N
19	20241029	150325	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-2600	5	-2.08	4178156400	34061	64.80	124600	125400	121000	162500	87500	125000	122666.87	41.78	-12600	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13874	13.17	1.53	12	0.30	9294.00	79865.00	238000	20240102	-48.57	116200	20240920	5.34	238000	-48.57	20240102	116200	5.34	20240920	238000	-48.57	20240102	116200	5.34	20240920	0.80	N	014680	5000	566 억	4736228	N	N	208	N	N
20	20241029	140321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	-3000	5	-2.40	3144217000	25596	48.70	124600	125400	121000	162500	87500	125000	122840.17	41.78	-12163	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13829	13.13	1.53	12	0.23	9294.00	79865.00	238000	20240102	-48.74	116200	20240920	4.99	238000	-48.74	20240102	116200	4.99	20240920	238000	-48.74	20240102	116200	4.99	20240920	0.80	N	014680	5000	566 억	4736228	N	N	208	N	N
21	20241029	130322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121900	-3100	5	-2.48	2880414100	23433	44.58	124600	125400	121000	162500	87500	125000	122921.27	41.78	-12116	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13818	13.12	1.53	12	0.21	9294.00	79865.00	238000	20240102	-48.78	116200	20240920	4.91	238000	-48.78	20240102	116200	4.91	20240920	238000	-48.78	20240102	116200	4.91	20240920	0.80	N	014680	5000	566 억	4736228	N	N	208	N	N
22	20241029	120323	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	-2200	5	-1.76	1950592700	15821	30.10	124600	125400	122100	162500	87500	125000	123291.37	41.78	-6979	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13920	13.21	1.54	12	0.14	9294.00	79865.00	238000	20240102	-48.40	116200	20240920	5.68	238000	-48.40	20240102	116200	5.68	20240920	238000	-48.40	20240102	116200	5.68	20240920	0.80	N	014680	5000	566 억	4736228	N	N	208	N	N
23	20241029	110326	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122600	-2400	5	-1.92	1563505900	12670	24.11	124600	125400	122100	162500	87500	125000	123402.20	41.78	-5537	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13897	13.19	1.54	12	0.11	9294.00	79865.00	238000	20240102	-48.49	116200	20240920	5.51	238000	-48.49	20240102	116200	5.51	20240920	238000	-48.49	20240102	116200	5.51	20240920	0.80	N	014680	5000	566 억	4736228	N	N	208	N	N
24	20241029	100324	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	-1700	5	-1.36	938046300	7596	14.45	124600	125400	122500	162500	87500	125000	123492.14	41.78	-3444	129933	127466	123033	120566	116133	128700	121800	567	37500	5000	95000	100	1	11335195	13976	13.27	1.54	12	0.07	9294.00	79865.00	238000	20240102	-48.19	116200	20240920	6.11	238000	-48.19	20240102	116200	6.11	20240920	238000	-48.19	20240102	116200	6.11	20240920	0.80	N	014680	5000	566 억	4736228	N	N	208	N	N
25	20241028	160319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125000	5700	2	4.78	6492389600	52553	69.69	118600	125500	118600	155000	83600	119300	123539.84	41.63	18791	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	14169	13.45	1.57	12	0.46	9294.00	79865.00	238000	20240102	-47.48	116200	20240920	7.57	238000	-47.48	20240102	116200	7.57	20240920	238000	-47.48	20240102	116200	7.57	20240920	0.80	N	014680	5000	566 억	4718489	N	N	208	N	N
26	20241028	150321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124700	5400	2	4.53	6026104300	48817	64.74	118600	125500	118600	155000	83600	119300	123442.91	41.63	17680	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	14135	13.42	1.56	12	0.43	9294.00	79865.00	238000	20240102	-47.61	116200	20240920	7.31	238000	-47.61	20240102	116200	7.31	20240920	238000	-47.61	20240102	116200	7.31	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
27	20241028	140323	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124700	5400	2	4.53	5427862300	44010	58.36	118600	125500	118600	155000	83600	119300	123332.66	41.63	16835	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	14135	13.42	1.56	12	0.39	9294.00	79865.00	238000	20240102	-47.61	116200	20240920	7.31	238000	-47.61	20240102	116200	7.31	20240920	238000	-47.61	20240102	116200	7.31	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
28	20241028	130320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	4000	2	3.35	3567417900	29045	38.52	118600	124100	118600	155000	83600	119300	122824.06	41.63	7734	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	13976	13.27	1.54	12	0.26	9294.00	79865.00	238000	20240102	-48.19	116200	20240920	6.11	238000	-48.19	20240102	116200	6.11	20240920	238000	-48.19	20240102	116200	6.11	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
29	20241028	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	4100	2	3.44	3223488000	26257	34.82	118600	124100	118600	155000	83600	119300	122767.07	41.63	6474	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	13988	13.28	1.55	12	0.23	9294.00	79865.00	238000	20240102	-48.15	116200	20240920	6.20	238000	-48.15	20240102	116200	6.20	20240920	238000	-48.15	20240102	116200	6.20	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
30	20241028	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	3100	2	2.60	2535959000	20673	27.41	118600	124100	118600	155000	83600	119300	122670.43	41.63	4357	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	13874	13.17	1.53	12	0.18	9294.00	79865.00	238000	20240102	-48.57	116200	20240920	5.34	238000	-48.57	20240102	116200	5.34	20240920	238000	-48.57	20240102	116200	5.34	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
31	20241028	100318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	3900	2	3.27	1759180200	14350	19.03	118600	124100	118600	155000	83600	119300	122591.41	41.63	3480	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	13965	13.26	1.54	12	0.13	9294.00	79865.00	238000	20240102	-48.24	116200	20240920	6.02	238000	-48.24	20240102	116200	6.02	20240920	238000	-48.24	20240102	116200	6.02	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
32	20241028	090319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120400	1100	2	0.92	75782000	636	0.84	118600	120500	118600	155000	83600	119300	119153.63	41.63	32	126833	123066	120833	117066	114833	121950	115950	567	35700	5000	90660	100	1	11335195	13648	12.95	1.51	12	0.01	9294.00	79865.00	238000	20240102	-49.41	116200	20240920	3.61	238000	-49.41	20240102	116200	3.61	20240920	238000	-49.41	20240102	116200	3.61	20240920	0.80	N	014680	5000	566 억	4718489	N	N	1552	N	N
33	20241025	160317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119300	-5100	5	-4.10	9030060300	74889	193.95	124000	124600	118600	161700	87100	124400	120579.59	41.61	11753	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13523	12.84	1.49	12	0.66	9294.00	79865.00	238000	20240102	-49.87	116200	20240920	2.67	238000	-49.87	20240102	116200	2.67	20240920	238000	-49.87	20240102	116200	2.67	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1552	N	N
34	20241025	150321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119200	-5200	5	-4.18	8143764700	67454	174.70	124000	124600	118600	161700	87100	124400	120730.64	41.61	8578	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13512	12.83	1.49	12	0.60	9294.00	79865.00	238000	20240102	-49.92	116200	20240920	2.58	238000	-49.92	20240102	116200	2.58	20240920	238000	-49.92	20240102	116200	2.58	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
35	20241025	140320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119200	-5200	5	-4.18	6026561800	49698	128.71	124000	124600	118600	161700	87100	124400	121263.67	41.61	-1777	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13512	12.83	1.49	12	0.44	9294.00	79865.00	238000	20240102	-49.92	116200	20240920	2.58	238000	-49.92	20240102	116200	2.58	20240920	238000	-49.92	20240102	116200	2.58	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
36	20241025	130322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120600	-3800	5	-3.05	3963584700	32461	84.07	124000	124600	120400	161700	87100	124400	122102.98	41.61	-1685	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13670	12.98	1.51	12	0.29	9294.00	79865.00	238000	20240102	-49.33	116200	20240920	3.79	238000	-49.33	20240102	116200	3.79	20240920	238000	-49.33	20240102	116200	3.79	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
37	20241025	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121200	-3200	5	-2.57	3291433100	26892	69.65	124000	124600	121000	161700	87100	124400	122394.51	41.61	-2037	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13738	13.04	1.52	12	0.24	9294.00	79865.00	238000	20240102	-49.08	116200	20240920	4.30	238000	-49.08	20240102	116200	4.30	20240920	238000	-49.08	20240102	116200	4.30	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
38	20241025	110320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121600	-2800	5	-2.25	2337262200	19028	49.28	124000	124600	121500	161700	87100	124400	122832.78	41.61	-3126	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13784	13.08	1.52	12	0.17	9294.00	79865.00	238000	20240102	-48.91	116200	20240920	4.65	238000	-48.91	20240102	116200	4.65	20240920	238000	-48.91	20240102	116200	4.65	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
39	20241025	100320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122600	-1800	5	-1.45	1175000500	9528	24.68	124000	124600	122600	161700	87100	124400	123320.79	41.61	-1924	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13897	13.19	1.54	12	0.08	9294.00	79865.00	238000	20240102	-48.49	116200	20240920	5.51	238000	-48.49	20240102	116200	5.51	20240920	238000	-48.49	20240102	116200	5.51	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
40	20241025	090319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123500	-900	5	-0.72	91805000	741	1.92	124000	124600	123500	161700	87100	124400	123893.39	41.61	-342	129600	127000	125500	122900	121400	126250	122150	567	37300	5000	94540	100	1	11335195	13999	13.29	1.55	12	0.01	9294.00	79865.00	238000	20240102	-48.11	116200	20240920	6.28	238000	-48.11	20240102	116200	6.28	20240920	238000	-48.11	20240102	116200	6.28	20240920	0.81	N	014680	5000	566 억	4716195	N	N	1355	N	N
41	20241024	160316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124400	-3700	5	-2.89	4834077000	38508	63.41	128100	128100	124000	166500	89700	128100	125534.98	41.65	-6103	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14101	13.38	1.56	12	0.34	9294.00	79865.00	238000	20240102	-47.73	116200	20240920	7.06	238000	-47.73	20240102	116200	7.06	20240920	238000	-47.73	20240102	116200	7.06	20240920	0.81	N	014680	5000	566 억	4720875	N	N	1355	N	N
42	20241024	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	-3300	5	-2.58	4411243800	35111	57.82	128100	128100	124000	166500	89700	128100	125637.09	41.65	-6185	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14146	13.43	1.56	12	0.31	9294.00	79865.00	238000	20240102	-47.56	116200	20240920	7.40	238000	-47.56	20240102	116200	7.40	20240920	238000	-47.56	20240102	116200	7.40	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
43	20241024	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-2200	5	-1.72	2366225700	18745	30.87	128100	128100	125500	166500	89700	128100	126232.37	41.65	-67	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14271	13.55	1.58	12	0.17	9294.00	79865.00	238000	20240102	-47.10	116200	20240920	8.35	238000	-47.10	20240102	116200	8.35	20240920	238000	-47.10	20240102	116200	8.35	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
44	20241024	130318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	-2500	5	-1.95	1765920400	13969	23.00	128100	128100	125600	166500	89700	128100	126417.09	41.65	-805	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14237	13.51	1.57	12	0.12	9294.00	79865.00	238000	20240102	-47.23	116200	20240920	8.09	238000	-47.23	20240102	116200	8.09	20240920	238000	-47.23	20240102	116200	8.09	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
45	20241024	120317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	-1700	5	-1.33	1476454800	11672	19.22	128100	128100	125600	166500	89700	128100	126495.44	41.65	-747	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14328	13.60	1.58	12	0.10	9294.00	79865.00	238000	20240102	-46.89	116200	20240920	8.78	238000	-46.89	20240102	116200	8.78	20240920	238000	-46.89	20240102	116200	8.78	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
46	20241024	110319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-2000	5	-1.56	1224465400	9682	15.94	128100	128100	125600	166500	89700	128100	126468.23	41.65	-668	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14294	13.57	1.58	12	0.09	9294.00	79865.00	238000	20240102	-47.02	116200	20240920	8.52	238000	-47.02	20240102	116200	8.52	20240920	238000	-47.02	20240102	116200	8.52	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
47	20241024	100318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127100	-1000	5	-0.78	886405800	7009	11.54	128100	128100	125600	166500	89700	128100	126466.80	41.65	295	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14407	13.68	1.59	12	0.06	9294.00	79865.00	238000	20240102	-46.60	116200	20240920	9.38	238000	-46.60	20240102	116200	9.38	20240920	238000	-46.60	20240102	116200	9.38	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
48	20241024	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-1500	5	-1.17	96969800	767	1.26	128100	128100	125700	166500	89700	128100	126427.38	41.65	103	131500	129800	127300	125600	123100	130650	126450	567	38400	5000	97350	100	1	11335195	14350	13.62	1.59	12	0.01	9294.00	79865.00	238000	20240102	-46.81	116200	20240920	8.95	238000	-46.81	20240102	116200	8.95	20240920	238000	-46.81	20240102	116200	8.95	20240920	0.81	N	014680	5000	566 억	4720875	N	N	3637	N	N
49	20241023	160319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128100	1700	2	1.34	7701026300	60584	131.43	126400	129000	124800	164300	88500	126400	127112.94	41.66	8339	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14520	13.78	1.60	12	0.53	9294.00	79865.00	238000	20240102	-46.18	116200	20240920	10.24	238000	-46.18	20240102	116200	10.24	20240920	238000	-46.18	20240102	116200	10.24	20240920	0.81	N	014680	5000	566 억	4722403	N	N	3636	N	N
50	20241023	150322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128500	2100	2	1.66	6818833200	53705	116.50	126400	129000	124800	164300	88500	126400	126968.31	41.66	6460	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14566	13.83	1.61	12	0.47	9294.00	79865.00	238000	20240102	-46.01	116200	20240920	10.59	238000	-46.01	20240102	116200	10.59	20240920	238000	-46.01	20240102	116200	10.59	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
51	20241023	140323	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	1900	2	1.50	5964012900	47055	102.08	126400	128900	124800	164300	88500	126400	126745.57	41.66	5517	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14543	13.80	1.61	12	0.42	9294.00	79865.00	238000	20240102	-46.09	116200	20240920	10.41	238000	-46.09	20240102	116200	10.41	20240920	238000	-46.09	20240102	116200	10.41	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
52	20241023	130319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	1100	2	0.87	4682605700	37053	80.38	126400	127900	124800	164300	88500	126400	126375.89	41.66	3011	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14452	13.72	1.60	12	0.33	9294.00	79865.00	238000	20240102	-46.43	116200	20240920	9.72	238000	-46.43	20240102	116200	9.72	20240920	238000	-46.43	20240102	116200	9.72	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
53	20241023	120317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	800	2	0.63	3948650400	31292	67.88	126400	127400	124800	164300	88500	126400	126187.22	41.66	1571	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14418	13.69	1.59	12	0.28	9294.00	79865.00	238000	20240102	-46.55	116200	20240920	9.47	238000	-46.55	20240102	116200	9.47	20240920	238000	-46.55	20240102	116200	9.47	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
54	20241023	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-300	5	-0.24	2706566100	21498	46.64	126400	127400	124800	164300	88500	126400	125898.51	41.66	-2249	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14294	13.57	1.58	12	0.19	9294.00	79865.00	238000	20240102	-47.02	116200	20240920	8.52	238000	-47.02	20240102	116200	8.52	20240920	238000	-47.02	20240102	116200	8.52	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
55	20241023	100317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126000	-400	5	-0.32	1303811000	10353	22.46	126400	127400	124800	164300	88500	126400	125935.57	41.66	-1325	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14282	13.56	1.58	12	0.09	9294.00	79865.00	238000	20240102	-47.06	116200	20240920	8.43	238000	-47.06	20240102	116200	8.43	20240920	238000	-47.06	20240102	116200	8.43	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
56	20241023	090317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-500	5	-0.40	98240800	780	1.69	126400	127400	125300	164300	88500	126400	125949.74	41.66	-177	129800	128100	127000	125300	124200	127550	124750	567	37900	5000	96060	100	1	11335195	14271	13.55	1.58	12	0.01	9294.00	79865.00	238000	20240102	-47.10	116200	20240920	8.35	238000	-47.10	20240102	116200	8.35	20240920	238000	-47.10	20240102	116200	8.35	20240920	0.81	N	014680	5000	566 억	4722403	N	N	324	N	N
57	20241022	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	-2700	5	-2.09	5828942100	45966	132.09	128500	128700	125900	167800	90400	129100	126809.87	41.72	1373	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14328	13.60	1.58	12	0.41	9294.00	79865.00	238000	20240102	-46.89	116200	20240920	8.78	238000	-46.89	20240102	116200	8.78	20240920	238000	-46.89	20240102	116200	8.78	20240920	0.83	N	014680	5000	566 억	4728938	N	N	324	N	N
58	20241022	150318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	-2500	5	-1.94	5061786900	39903	114.67	128500	128700	125900	167800	90400	129100	126852.29	41.72	2931	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14350	13.62	1.59	12	0.35	9294.00	79865.00	238000	20240102	-46.81	116200	20240920	8.95	238000	-46.81	20240102	116200	8.95	20240920	238000	-46.81	20240102	116200	8.95	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
59	20241022	140319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	-2400	5	-1.86	4189340400	33017	94.88	128500	128700	125900	167800	90400	129100	126884.34	41.72	3431	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14362	13.63	1.59	12	0.29	9294.00	79865.00	238000	20240102	-46.76	116200	20240920	9.04	238000	-46.76	20240102	116200	9.04	20240920	238000	-46.76	20240102	116200	9.04	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
60	20241022	130317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126900	-2200	5	-1.70	3453104200	27203	78.17	128500	128700	125900	167800	90400	129100	126938.36	41.72	3518	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14384	13.65	1.59	12	0.24	9294.00	79865.00	238000	20240102	-46.68	116200	20240920	9.21	238000	-46.68	20240102	116200	9.21	20240920	238000	-46.68	20240102	116200	9.21	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
61	20241022	120317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	-2600	5	-2.01	2892933300	22778	65.46	128500	128700	125900	167800	90400	129100	127005.59	41.72	2862	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14339	13.61	1.58	12	0.20	9294.00	79865.00	238000	20240102	-46.85	116200	20240920	8.86	238000	-46.85	20240102	116200	8.86	20240920	238000	-46.85	20240102	116200	8.86	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
62	20241022	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	-2400	5	-1.86	2318493600	18242	52.42	128500	128700	125900	167800	90400	129100	127096.46	41.72	1879	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14362	13.63	1.59	12	0.16	9294.00	79865.00	238000	20240102	-46.76	116200	20240920	9.04	238000	-46.76	20240102	116200	9.04	20240920	238000	-46.76	20240102	116200	9.04	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
63	20241022	100316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127300	-1800	5	-1.39	1488677200	11676	33.55	128500	128700	126300	167800	90400	129100	127498.90	41.72	1289	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14430	13.70	1.59	12	0.10	9294.00	79865.00	238000	20240102	-46.51	116200	20240920	9.55	238000	-46.51	20240102	116200	9.55	20240920	238000	-46.51	20240102	116200	9.55	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
64	20241022	090317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-400	5	-0.31	105006300	818	2.35	128500	128700	127900	167800	90400	129100	128369.56	41.72	39	133433	131266	128533	126366	123633	132350	127450	567	38700	5000	98110	100	1	11335195	14588	13.85	1.61	12	0.01	9294.00	79865.00	238000	20240102	-45.92	116200	20240920	10.76	238000	-45.92	20240102	116200	10.76	20240920	238000	-45.92	20240102	116200	10.76	20240920	0.83	N	014680	5000	566 억	4728938	N	N	245	N	N
65	20241021	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129100	2500	2	1.97	4491737400	34792	68.99	126800	130700	125800	164500	88700	126600	129102.60	41.71	-7838	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14634	13.89	1.62	12	0.31	9294.00	79865.00	238000	20240102	-45.76	116200	20240920	11.10	238000	-45.76	20240102	116200	11.10	20240920	238000	-45.76	20240102	116200	11.10	20240920	0.83	N	014680	5000	566 억	4728118	N	N	245	N	N
66	20241021	150316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129500	2900	2	2.29	3965377000	30722	60.92	126800	130700	125800	164500	88700	126600	129072.88	41.71	-6323	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14679	13.93	1.62	12	0.27	9294.00	79865.00	238000	20240102	-45.59	116200	20240920	11.45	238000	-45.59	20240102	116200	11.45	20240920	238000	-45.59	20240102	116200	11.45	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
67	20241021	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	2700	2	2.13	3116093500	24162	47.91	126800	130700	125800	164500	88700	126600	128966.70	41.71	-3453	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14656	13.91	1.62	12	0.21	9294.00	79865.00	238000	20240102	-45.67	116200	20240920	11.27	238000	-45.67	20240102	116200	11.27	20240920	238000	-45.67	20240102	116200	11.27	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
68	20241021	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	2300	2	1.82	2517850800	19525	38.72	126800	130700	125800	164500	88700	126600	128955.23	41.71	-1593	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14611	13.87	1.61	12	0.17	9294.00	79865.00	238000	20240102	-45.84	116200	20240920	10.93	238000	-45.84	20240102	116200	10.93	20240920	238000	-45.84	20240102	116200	10.93	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
69	20241021	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	2600	2	2.05	2113590900	16395	32.51	126800	130700	125800	164500	88700	126600	128916.80	41.71	-305	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14645	13.90	1.62	12	0.14	9294.00	79865.00	238000	20240102	-45.71	116200	20240920	11.19	238000	-45.71	20240102	116200	11.19	20240920	238000	-45.71	20240102	116200	11.19	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
70	20241021	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	3000	2	2.37	1757370700	13645	27.06	126800	130700	125800	164500	88700	126600	128792.28	41.71	624	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14690	13.94	1.62	12	0.12	9294.00	79865.00	238000	20240102	-45.55	116200	20240920	11.53	238000	-45.55	20240102	116200	11.53	20240920	238000	-45.55	20240102	116200	11.53	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
71	20241021	100317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	2400	2	1.90	679552300	5344	10.60	126800	129100	125800	164500	88700	126600	127161.73	41.71	150	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14622	13.88	1.62	12	0.05	9294.00	79865.00	238000	20240102	-45.80	116200	20240920	11.02	238000	-45.80	20240102	116200	11.02	20240920	238000	-45.80	20240102	116200	11.02	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
72	20241021	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127400	800	2	0.63	64529800	508	1.01	126800	127500	126700	164500	88700	126600	127027.17	41.71	255	134333	130466	127933	124066	121533	129200	122800	567	37900	5000	96210	100	1	11335195	14441	13.71	1.60	12	0.00	9294.00	79865.00	238000	20240102	-46.47	116200	20240920	9.64	238000	-46.47	20240102	116200	9.64	20240920	238000	-46.47	20240102	116200	9.64	20240920	0.83	N	014680	5000	566 억	4728118	N	N	239	N	N
73	20241018	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	800	2	0.64	6399088900	50376	94.47	127000	131800	125400	163500	88100	125800	127026.98	41.75	-4089	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14350	13.62	1.59	12	0.44	9294.00	79865.00	238000	20240102	-46.81	116200	20240920	8.95	238000	-46.81	20240102	116200	8.95	20240920	238000	-46.81	20240102	116200	8.95	20240920	0.83	N	014680	5000	566 억	4732517	N	N	239	N	N
74	20241018	150319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126700	900	2	0.72	5859357000	46116	86.48	127000	131800	125400	163500	88100	125800	127056.92	41.75	-3819	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14362	13.63	1.59	12	0.41	9294.00	79865.00	238000	20240102	-46.76	116200	20240920	9.04	238000	-46.76	20240102	116200	9.04	20240920	238000	-46.76	20240102	116200	9.04	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
75	20241018	140325	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126800	1000	2	0.79	4829560700	38005	71.27	127000	131800	125400	163500	88100	125800	127076.98	41.75	-1344	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14373	13.64	1.59	12	0.34	9294.00	79865.00	238000	20240102	-46.72	116200	20240920	9.12	238000	-46.72	20240102	116200	9.12	20240920	238000	-46.72	20240102	116200	9.12	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
76	20241018	130316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	600	2	0.48	4306384400	33871	63.52	127000	131800	125400	163500	88100	125800	127140.75	41.75	-1298	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14328	13.60	1.58	12	0.30	9294.00	79865.00	238000	20240102	-46.89	116200	20240920	8.78	238000	-46.89	20240102	116200	8.78	20240920	238000	-46.89	20240102	116200	8.78	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
77	20241018	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	800	2	0.64	3650665700	28674	53.77	127000	131800	125400	163500	88100	125800	127316.23	41.75	171	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14350	13.62	1.59	12	0.25	9294.00	79865.00	238000	20240102	-46.81	116200	20240920	8.95	238000	-46.81	20240102	116200	8.95	20240920	238000	-46.81	20240102	116200	8.95	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
78	20241018	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	800	2	0.64	2938331700	23034	43.20	127000	131800	125400	163500	88100	125800	127564.98	41.75	713	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14350	13.62	1.59	12	0.20	9294.00	79865.00	238000	20240102	-46.81	116200	20240920	8.95	238000	-46.81	20240102	116200	8.95	20240920	238000	-46.81	20240102	116200	8.95	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
79	20241018	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	100	2	0.08	2111618200	16472	30.89	127000	131800	125700	163500	88100	125800	128194.40	41.75	467	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14271	13.55	1.58	12	0.15	9294.00	79865.00	238000	20240102	-47.10	116200	20240920	8.35	238000	-47.10	20240102	116200	8.35	20240920	238000	-47.10	20240102	116200	8.35	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
80	20241018	090316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	4800	2	3.82	593054500	4585	8.60	127000	131800	126500	163500	88100	125800	129346.67	41.75	1573	132400	129100	125300	122000	118200	130750	123650	567	37700	5000	95600	100	1	11335195	14804	14.05	1.64	12	0.04	9294.00	79865.00	238000	20240102	-45.13	116200	20240920	12.39	238000	-45.13	20240102	116200	12.39	20240920	238000	-45.13	20240102	116200	12.39	20240920	0.83	N	014680	5000	566 억	4732517	N	N	123	N	N
81	20241017	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125800	4300	2	3.54	6679252500	53261	86.35	121500	128600	121500	157900	85100	121500	125406.04	41.77	-2200	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14260	13.54	1.58	12	0.47	9294.00	79865.00	238000	20240102	-47.14	116200	20240920	8.26	238000	-47.14	20240102	116200	8.26	20240920	238000	-47.14	20240102	116200	8.26	20240920	0.81	N	014680	5000	566 억	4734790	N	N	123	N	N
82	20241017	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126400	4900	2	4.03	6181837500	49317	79.96	121500	128600	121500	157900	85100	121500	125349.02	41.77	-1248	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14328	13.60	1.58	12	0.44	9294.00	79865.00	238000	20240102	-46.89	116200	20240920	8.78	238000	-46.89	20240102	116200	8.78	20240920	238000	-46.89	20240102	116200	8.78	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
83	20241017	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127000	5500	2	4.53	5203330000	41577	67.41	121500	128600	121500	157900	85100	121500	125149.24	41.77	367	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14396	13.66	1.59	12	0.37	9294.00	79865.00	238000	20240102	-46.64	116200	20240920	9.29	238000	-46.64	20240102	116200	9.29	20240920	238000	-46.64	20240102	116200	9.29	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
84	20241017	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124100	2600	2	2.14	2753035700	22227	36.04	121500	125000	121500	157900	85100	121500	123859.98	41.77	543	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14067	13.35	1.55	12	0.20	9294.00	79865.00	238000	20240102	-47.86	116200	20240920	6.80	238000	-47.86	20240102	116200	6.80	20240920	238000	-47.86	20240102	116200	6.80	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
85	20241017	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124000	2500	2	2.06	2332913700	18842	30.55	121500	125000	121500	157900	85100	121500	123814.55	41.77	-43	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14056	13.34	1.55	12	0.17	9294.00	79865.00	238000	20240102	-47.90	116200	20240920	6.71	238000	-47.90	20240102	116200	6.71	20240920	238000	-47.90	20240102	116200	6.71	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
86	20241017	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123700	2200	2	1.81	1955749000	15792	25.60	121500	125000	121500	157900	85100	121500	123844.29	41.77	-264	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14022	13.31	1.55	12	0.14	9294.00	79865.00	238000	20240102	-48.03	116200	20240920	6.45	238000	-48.03	20240102	116200	6.45	20240920	238000	-48.03	20240102	116200	6.45	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
87	20241017	100316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123700	2200	2	1.81	1280098100	10329	16.75	121500	125000	121500	157900	85100	121500	123932.43	41.77	395	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	14022	13.31	1.55	12	0.09	9294.00	79865.00	238000	20240102	-48.03	116200	20240920	6.45	238000	-48.03	20240102	116200	6.45	20240920	238000	-48.03	20240102	116200	6.45	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
88	20241017	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	1000	2	0.82	135219900	1106	1.79	121500	123400	121500	157900	85100	121500	122260.31	41.77	310	126300	123900	122700	120300	119100	123300	119700	567	36400	5000	92340	100	1	11335195	13886	13.18	1.53	12	0.01	9294.00	79865.00	238000	20240102	-48.53	116200	20240920	5.42	238000	-48.53	20240102	116200	5.42	20240920	238000	-48.53	20240102	116200	5.42	20240920	0.81	N	014680	5000	566 억	4734790	N	N	2449	N	N
89	20241016	160313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121500	-4300	5	-3.42	7534185900	61292	148.12	125000	125100	121500	163500	88100	125800	122924.13	41.84	-10158	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	13772	13.07	1.52	12	0.54	9294.00	79865.00	238000	20240102	-48.95	116200	20240920	4.56	238000	-48.95	20240102	116200	4.56	20240920	238000	-48.95	20240102	116200	4.56	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2449	N	N
90	20241016	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123800	-2000	5	-1.59	4205269600	33999	82.16	125000	125100	122500	163500	88100	125800	123688.04	41.84	-2072	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	14033	13.32	1.55	12	0.30	9294.00	79865.00	238000	20240102	-47.98	116200	20240920	6.54	238000	-47.98	20240102	116200	6.54	20240920	238000	-47.98	20240102	116200	6.54	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
91	20241016	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	-2600	5	-2.07	3597082500	29086	70.29	125000	125100	122500	163500	88100	125800	123670.58	41.84	-1074	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	13965	13.26	1.54	12	0.26	9294.00	79865.00	238000	20240102	-48.24	116200	20240920	6.02	238000	-48.24	20240102	116200	6.02	20240920	238000	-48.24	20240102	116200	6.02	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
92	20241016	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	-2400	5	-1.91	3148580500	25454	61.51	125000	125100	122500	163500	88100	125800	123696.88	41.84	-1369	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	13988	13.28	1.55	12	0.22	9294.00	79865.00	238000	20240102	-48.15	116200	20240920	6.20	238000	-48.15	20240102	116200	6.20	20240920	238000	-48.15	20240102	116200	6.20	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
93	20241016	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	-2500	5	-1.99	2541086200	20527	49.60	125000	125100	122500	163500	88100	125800	123792.38	41.84	-1073	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	13976	13.27	1.54	12	0.18	9294.00	79865.00	238000	20240102	-48.19	116200	20240920	6.11	238000	-48.19	20240102	116200	6.11	20240920	238000	-48.19	20240102	116200	6.11	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
94	20241016	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124000	-1800	5	-1.43	1921248700	15515	37.49	125000	125100	122500	163500	88100	125800	123831.69	41.84	-207	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	14056	13.34	1.55	12	0.14	9294.00	79865.00	238000	20240102	-47.90	116200	20240920	6.71	238000	-47.90	20240102	116200	6.71	20240920	238000	-47.90	20240102	116200	6.71	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
95	20241016	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123900	-1900	5	-1.51	1249763100	10095	24.40	125000	125100	122500	163500	88100	125800	123800.21	41.84	114	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	14044	13.33	1.55	12	0.09	9294.00	79865.00	238000	20240102	-47.94	116200	20240920	6.63	238000	-47.94	20240102	116200	6.63	20240920	238000	-47.94	20240102	116200	6.63	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
96	20241016	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123600	-2200	5	-1.75	147899900	1188	2.87	125000	125100	123600	163500	88100	125800	124494.87	41.84	-712	131666	128732	126866	123932	122066	127800	123000	567	37700	5000	95600	100	1	11335195	14010	13.30	1.55	12	0.01	9294.00	79865.00	238000	20240102	-48.07	116200	20240920	6.37	238000	-48.07	20240102	116200	6.37	20240920	238000	-48.07	20240102	116200	6.37	20240920	0.80	N	014680	5000	566 억	4742267	N	N	2192	N	N
97	20241015	160312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125800	-2100	5	-1.64	5198251800	41188	75.56	128500	129800	125000	166200	89600	127900	126206.50	41.82	2435	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14260	13.54	1.58	12	0.36	9294.00	79865.00	238000	20240102	-47.14	116200	20240920	8.26	238000	-47.14	20240102	116200	8.26	20240920	238000	-47.14	20240102	116200	8.26	20240920	0.79	N	014680	5000	566 억	4740135	N	N	2192	N	N
98	20241015	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	-2300	5	-1.80	4784861000	37902	69.54	128500	129800	125000	166200	89600	127900	126241.09	41.82	1536	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14237	13.51	1.57	12	0.33	9294.00	79865.00	238000	20240102	-47.23	116200	20240920	8.09	238000	-47.23	20240102	116200	8.09	20240920	238000	-47.23	20240102	116200	8.09	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
99	20241015	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125700	-2200	5	-1.72	4154987200	32889	60.34	128500	129800	125000	166200	89600	127900	126331.59	41.82	769	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14248	13.52	1.57	12	0.29	9294.00	79865.00	238000	20240102	-47.18	116200	20240920	8.18	238000	-47.18	20240102	116200	8.18	20240920	238000	-47.18	20240102	116200	8.18	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
100	20241015	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126000	-1900	5	-1.49	3552306700	28104	51.56	128500	129800	125000	166200	89600	127900	126396.32	41.82	-474	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14282	13.56	1.58	12	0.25	9294.00	79865.00	238000	20240102	-47.06	116200	20240920	8.43	238000	-47.06	20240102	116200	8.43	20240920	238000	-47.06	20240102	116200	8.43	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
101	20241015	120313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	-2300	5	-1.80	3042795300	24046	44.12	128500	129800	125000	166200	89600	127900	126538.17	41.82	-1259	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14237	13.51	1.57	12	0.21	9294.00	79865.00	238000	20240102	-47.23	116200	20240920	8.09	238000	-47.23	20240102	116200	8.09	20240920	238000	-47.23	20240102	116200	8.09	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
102	20241015	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	-2000	5	-1.56	2304442200	18160	33.32	128500	129800	125200	166200	89600	127900	126894.22	41.82	-558	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14271	13.55	1.58	12	0.16	9294.00	79865.00	238000	20240102	-47.10	116200	20240920	8.35	238000	-47.10	20240102	116200	8.35	20240920	238000	-47.10	20240102	116200	8.35	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
103	20241015	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125400	-2500	5	-1.95	1681722800	13207	24.23	128500	129800	125400	166200	89600	127900	127333.87	41.82	-1438	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14214	13.49	1.57	12	0.12	9294.00	79865.00	238000	20240102	-47.31	116200	20240920	7.92	238000	-47.31	20240102	116200	7.92	20240920	238000	-47.31	20240102	116200	7.92	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
104	20241015	090312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	300	2	0.23	144736600	1126	2.07	128500	129800	128200	166200	89600	127900	128565.93	41.82	-57	131566	129732	128166	126332	124766	128950	125550	567	38300	5000	97200	100	1	11335195	14532	13.79	1.61	12	0.01	9294.00	79865.00	238000	20240102	-46.13	116200	20240920	10.33	238000	-46.13	20240102	116200	10.33	20240920	238000	-46.13	20240102	116200	10.33	20240920	0.79	N	014680	5000	566 억	4740135	N	N	1472	N	N
105	20241014	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127900	-1400	5	-1.08	6952954900	54461	92.29	128300	130000	126600	168000	90600	129300	127668.32	41.76	7140	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14498	13.76	1.60	12	0.48	9294.00	79865.00	238000	20240102	-46.26	116200	20240920	10.07	238000	-46.26	20240102	116200	10.07	20240920	238000	-46.26	20240102	116200	10.07	20240920	0.81	N	014680	5000	566 억	4733129	N	N	1472	N	N
106	20241014	150309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127700	-1600	5	-1.24	6359879800	49813	84.41	128300	130000	126600	168000	90600	129300	127674.91	41.76	5852	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14475	13.74	1.60	12	0.44	9294.00	79865.00	238000	20240102	-46.34	116200	20240920	9.90	238000	-46.34	20240102	116200	9.90	20240920	238000	-46.34	20240102	116200	9.90	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
107	20241014	140310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-1800	5	-1.39	4785204700	37484	63.52	128300	130000	126600	168000	90600	129300	127659.66	41.76	2801	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14452	13.72	1.60	12	0.33	9294.00	79865.00	238000	20240102	-46.43	116200	20240920	9.72	238000	-46.43	20240102	116200	9.72	20240920	238000	-46.43	20240102	116200	9.72	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
108	20241014	130310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	-1300	5	-1.01	2987400200	23330	39.53	128300	130000	126900	168000	90600	129300	128049.41	41.76	-1207	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14509	13.77	1.60	12	0.21	9294.00	79865.00	238000	20240102	-46.22	116200	20240920	10.15	238000	-46.22	20240102	116200	10.15	20240920	238000	-46.22	20240102	116200	10.15	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
109	20241014	120304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127200	-2100	5	-1.62	2460278400	19207	32.55	128300	130000	126900	168000	90600	129300	128092.42	41.76	-2076	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14418	13.69	1.59	12	0.17	9294.00	79865.00	238000	20240102	-46.55	116200	20240920	9.47	238000	-46.55	20240102	116200	9.47	20240920	238000	-46.55	20240102	116200	9.47	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
110	20241014	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-1800	5	-1.39	1899156500	14801	25.08	128300	130000	127300	168000	90600	129300	128312.31	41.76	-2455	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14452	13.72	1.60	12	0.13	9294.00	79865.00	238000	20240102	-46.43	116200	20240920	9.72	238000	-46.43	20240102	116200	9.72	20240920	238000	-46.43	20240102	116200	9.72	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
111	20241014	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128000	-1300	5	-1.01	1205715900	9371	15.88	128300	130000	127400	168000	90600	129300	128664.19	41.76	-1814	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14509	13.77	1.60	12	0.08	9294.00	79865.00	238000	20240102	-46.22	116200	20240920	10.15	238000	-46.22	20240102	116200	10.15	20240920	238000	-46.22	20240102	116200	10.15	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
112	20241014	090310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	-100	5	-0.08	32980600	256	0.43	128300	129500	128300	168000	90600	129300	128819.20	41.76	-28	135433	132366	130233	127166	125033	131300	126100	567	38700	5000	98260	100	1	11335195	14645	13.90	1.62	12	0.00	9294.00	79865.00	238000	20240102	-45.71	116200	20240920	11.19	238000	-45.71	20240102	116200	11.19	20240920	238000	-45.71	20240102	116200	11.19	20240920	0.81	N	014680	5000	566 억	4733129	N	N	468	N	N
113	20241011	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	-2600	5	-1.97	7625077800	58819	91.52	131700	133300	128100	171400	92400	131900	129636.36	41.85	-8837	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14656	13.91	1.62	12	0.52	9294.00	79865.00	238000	20240102	-45.67	116200	20240920	11.27	238000	-45.67	20240102	116200	11.27	20240920	238000	-45.67	20240102	116200	11.27	20240920	0.80	N	014680	5000	566 억	4743806	N	N	468	N	N
114	20241011	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-2300	5	-1.74	6669856100	51432	80.02	131700	133300	128100	171400	92400	131900	129683.00	41.85	-7316	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14690	13.94	1.62	12	0.45	9294.00	79865.00	238000	20240102	-45.55	116200	20240920	11.53	238000	-45.55	20240102	116200	11.53	20240920	238000	-45.55	20240102	116200	11.53	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
115	20241011	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-2300	5	-1.74	5847533700	45077	70.14	131700	133300	128100	171400	92400	131900	129723.22	41.85	-6449	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14690	13.94	1.62	12	0.40	9294.00	79865.00	238000	20240102	-45.55	116200	20240920	11.53	238000	-45.55	20240102	116200	11.53	20240920	238000	-45.55	20240102	116200	11.53	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
116	20241011	130308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130400	-1500	5	-1.14	4980095700	38403	59.75	131700	133300	128100	171400	92400	131900	129679.86	41.85	-6417	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14781	14.03	1.63	12	0.34	9294.00	79865.00	238000	20240102	-45.21	116200	20240920	12.22	238000	-45.21	20240102	116200	12.22	20240920	238000	-45.21	20240102	116200	12.22	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
117	20241011	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129900	-2000	5	-1.52	4134386100	31919	49.66	131700	133300	128100	171400	92400	131900	129527.43	41.85	-6376	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14724	13.98	1.63	12	0.28	9294.00	79865.00	238000	20240102	-45.42	116200	20240920	11.79	238000	-45.42	20240102	116200	11.79	20240920	238000	-45.42	20240102	116200	11.79	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
118	20241011	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129200	-2700	5	-2.05	3409873600	26321	40.95	131700	133300	128100	171400	92400	131900	129549.55	41.85	-5307	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14645	13.90	1.62	12	0.23	9294.00	79865.00	238000	20240102	-45.71	116200	20240920	11.19	238000	-45.71	20240102	116200	11.19	20240920	238000	-45.71	20240102	116200	11.19	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
119	20241011	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	-3200	5	-2.43	2049168000	15782	24.56	131700	133300	128100	171400	92400	131900	129842.10	41.85	-4732	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14588	13.85	1.61	12	0.14	9294.00	79865.00	238000	20240102	-45.92	116200	20240920	10.76	238000	-45.92	20240102	116200	10.76	20240920	238000	-45.92	20240102	116200	10.76	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
120	20241011	090308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	-300	5	-0.23	109423700	830	1.29	131700	133300	131300	171400	92400	131900	131835.78	41.85	-6	135900	133900	132800	130800	129700	133350	130250	567	39500	5000	100240	100	1	11335195	14917	14.16	1.65	12	0.01	9294.00	79865.00	238000	20240102	-44.71	116200	20240920	13.25	238000	-44.71	20240102	116200	13.25	20240920	238000	-44.71	20240102	116200	13.25	20240920	0.80	N	014680	5000	566 억	4743806	N	N	561	N	N
121	20241010	160313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	-800	5	-0.60	8531906900	64253	127.98	134000	134800	131700	172500	92900	132700	132786.25	41.79	-8280	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	14951	14.19	1.65	12	0.57	9294.00	79865.00	238000	20240102	-44.58	116200	20240920	13.51	238000	-44.58	20240102	116200	13.51	20240920	238000	-44.58	20240102	116200	13.51	20240920	0.79	N	014680	5000	566 억	4736871	N	N	561	N	N
122	20241010	150318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	200	2	0.15	7173763800	53971	107.50	134000	134800	131700	172500	92900	132700	132918.86	41.79	-10958	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	15064	14.30	1.66	12	0.48	9294.00	79865.00	238000	20240102	-44.16	116200	20240920	14.37	238000	-44.16	20240102	116200	14.37	20240920	238000	-44.16	20240102	116200	14.37	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
123	20241010	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133100	400	2	0.30	5639157700	42473	84.60	134000	134800	131700	172500	92900	132700	132770.41	41.79	-7443	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	15087	14.32	1.67	12	0.37	9294.00	79865.00	238000	20240102	-44.08	116200	20240920	14.54	238000	-44.08	20240102	116200	14.54	20240920	238000	-44.08	20240102	116200	14.54	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
124	20241010	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	-200	5	-0.15	4370118300	32962	65.66	134000	134800	131700	172500	92900	132700	132580.50	41.79	-6013	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	15019	14.26	1.66	12	0.29	9294.00	79865.00	238000	20240102	-44.33	116200	20240920	14.03	238000	-44.33	20240102	116200	14.03	20240920	238000	-44.33	20240102	116200	14.03	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
125	20241010	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	-200	5	-0.15	3570764700	26917	53.62	134000	134800	131700	172500	92900	132700	132658.35	41.79	-4911	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	15019	14.26	1.66	12	0.24	9294.00	79865.00	238000	20240102	-44.33	116200	20240920	14.03	238000	-44.33	20240102	116200	14.03	20240920	238000	-44.33	20240102	116200	14.03	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
126	20241010	110313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132200	-500	5	-0.38	2734421000	20608	41.05	134000	134800	131700	172500	92900	132700	132687.35	41.79	-4298	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	14985	14.22	1.66	12	0.18	9294.00	79865.00	238000	20240102	-44.45	116200	20240920	13.77	238000	-44.45	20240102	116200	13.77	20240920	238000	-44.45	20240102	116200	13.77	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
127	20241010	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	-900	5	-0.68	1687142000	12699	25.29	134000	134800	131700	172500	92900	132700	132856.29	41.79	-2948	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	14940	14.18	1.65	12	0.11	9294.00	79865.00	238000	20240102	-44.62	116200	20240920	13.43	238000	-44.62	20240102	116200	13.43	20240920	238000	-44.62	20240102	116200	13.43	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
128	20241010	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134000	1300	2	0.98	145984700	1088	2.17	134000	134800	133700	172500	92900	132700	134177.11	41.79	-312	138100	135400	133700	131000	129300	134550	130150	567	39800	5000	100850	100	1	11335195	15189	14.42	1.68	12	0.01	9294.00	79865.00	238000	20240102	-43.70	116200	20240920	15.32	238000	-43.70	20240102	116200	15.32	20240920	238000	-43.70	20240102	116200	15.32	20240920	0.79	N	014680	5000	566 억	4736871	N	N	526	N	N
129	20241008	160313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132700	-3700	5	-2.71	6665954800	49917	154.22	136400	136400	132000	177300	95500	136400	133540.13	41.81	-1088	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15042	14.28	1.66	12	0.44	9294.00	79865.00	238000	20240102	-44.24	116200	20240920	14.20	238000	-44.24	20240102	116200	14.20	20240920	238000	-44.24	20240102	116200	14.20	20240920	0.80	N	014680	5000	566 억	4738776	N	N	526	N	N
130	20241008	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133300	-3100	5	-2.27	5708187300	42712	131.96	136400	136400	132000	177300	95500	136400	133642.80	41.81	-166	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15110	14.34	1.67	12	0.38	9294.00	79865.00	238000	20240102	-43.99	116200	20240920	14.72	238000	-43.99	20240102	116200	14.72	20240920	238000	-43.99	20240102	116200	14.72	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
131	20241008	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133200	-3200	5	-2.35	4324645000	32345	99.93	136400	136400	132000	177300	95500	136400	133702.58	41.81	-359	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15098	14.33	1.67	12	0.29	9294.00	79865.00	238000	20240102	-44.03	116200	20240920	14.63	238000	-44.03	20240102	116200	14.63	20240920	238000	-44.03	20240102	116200	14.63	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
132	20241008	130313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133300	-3100	5	-2.27	3808106100	28476	87.98	136400	136400	132000	177300	95500	136400	133729.15	41.81	-886	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15110	14.34	1.67	12	0.25	9294.00	79865.00	238000	20240102	-43.99	116200	20240920	14.72	238000	-43.99	20240102	116200	14.72	20240920	238000	-43.99	20240102	116200	14.72	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
133	20241008	120313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134600	-1800	5	-1.32	3219495100	24086	74.42	136400	136400	132000	177300	95500	136400	133665.18	41.81	-1391	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15257	14.48	1.69	12	0.21	9294.00	79865.00	238000	20240102	-43.45	116200	20240920	15.83	238000	-43.45	20240102	116200	15.83	20240920	238000	-43.45	20240102	116200	15.83	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
134	20241008	110313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133200	-3200	5	-2.35	2790812000	20882	64.52	136400	136400	132000	177300	95500	136400	133645.06	41.81	-1313	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15098	14.33	1.67	12	0.18	9294.00	79865.00	238000	20240102	-44.03	116200	20240920	14.63	238000	-44.03	20240102	116200	14.63	20240920	238000	-44.03	20240102	116200	14.63	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
135	20241008	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133100	-3300	5	-2.42	1746640300	13012	40.20	136400	136400	132600	177300	95500	136400	134230.87	41.81	-1054	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15087	14.32	1.67	12	0.11	9294.00	79865.00	238000	20240102	-44.08	116200	20240920	14.54	238000	-44.08	20240102	116200	14.54	20240920	238000	-44.08	20240102	116200	14.54	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
136	20241008	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134800	-1600	5	-1.17	104301200	768	2.37	136400	136400	134800	177300	95500	136400	135798.68	41.81	-158	140866	138632	135766	133532	130666	139750	134650	567	40900	5000	103660	100	1	11335195	15280	14.50	1.69	12	0.01	9294.00	79865.00	238000	20240102	-43.36	116200	20240920	16.01	238000	-43.36	20240102	116200	16.01	20240920	238000	-43.36	20240102	116200	16.01	20240920	0.80	N	014680	5000	566 억	4738776	N	N	406	N	N
137	20241007	160312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136400	2300	2	1.72	4407485000	32276	70.94	133000	138000	132900	174300	93900	134100	136556.21	41.78	2532	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15461	14.68	1.71	12	0.28	9294.00	79865.00	238000	20240102	-42.69	116200	20240920	17.38	238000	-42.69	20240102	116200	17.38	20240920	238000	-42.69	20240102	116200	17.38	20240920	0.80	N	014680	5000	566 억	4736366	N	N	406	N	N
138	20241007	150310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136700	2600	2	1.94	4105762400	30068	66.08	133000	138000	132900	174300	93900	134100	136549.24	41.78	2739	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15495	14.71	1.71	12	0.27	9294.00	79865.00	238000	20240102	-42.56	116200	20240920	17.64	238000	-42.56	20240102	116200	17.64	20240920	238000	-42.56	20240102	116200	17.64	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
139	20241007	140326	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137400	3300	2	2.46	3393912300	24874	54.67	133000	138000	132900	174300	93900	134100	136444.17	41.78	3851	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15575	14.78	1.72	12	0.22	9294.00	79865.00	238000	20240102	-42.27	116200	20240920	18.24	238000	-42.27	20240102	116200	18.24	20240920	238000	-42.27	20240102	116200	18.24	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
140	20241007	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136700	2600	2	1.94	2457062000	18051	39.67	133000	138000	132900	174300	93900	134100	136117.78	41.78	4171	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15495	14.71	1.71	12	0.16	9294.00	79865.00	238000	20240102	-42.56	116200	20240920	17.64	238000	-42.56	20240102	116200	17.64	20240920	238000	-42.56	20240102	116200	17.64	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
141	20241007	120334	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137200	3100	2	2.31	2028323600	14920	32.79	133000	138000	132900	174300	93900	134100	135946.62	41.78	4198	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15552	14.76	1.72	12	0.13	9294.00	79865.00	238000	20240102	-42.35	116200	20240920	18.07	238000	-42.35	20240102	116200	18.07	20240920	238000	-42.35	20240102	116200	18.07	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
142	20241007	110306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136400	2300	2	1.72	1191395000	8803	19.35	133000	136600	132900	174300	93900	134100	135339.66	41.78	1173	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15461	14.68	1.71	12	0.08	9294.00	79865.00	238000	20240102	-42.69	116200	20240920	17.38	238000	-42.69	20240102	116200	17.38	20240920	238000	-42.69	20240102	116200	17.38	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
143	20241007	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135400	1300	2	0.97	489209400	3650	8.02	133000	135600	132900	174300	93900	134100	134029.97	41.78	337	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15348	14.57	1.70	12	0.03	9294.00	79865.00	238000	20240102	-43.11	116200	20240920	16.52	238000	-43.11	20240102	116200	16.52	20240920	238000	-43.11	20240102	116200	16.52	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
144	20241007	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133100	-1000	5	-0.75	64883800	487	1.07	133000	134500	132900	174300	93900	134100	133231.62	41.78	17	136700	135400	134000	132700	131300	136050	133350	567	40200	5000	101910	100	1	11335195	15087	14.32	1.67	12	0.00	9294.00	79865.00	238000	20240102	-44.08	116200	20240920	14.54	238000	-44.08	20240102	116200	14.54	20240920	238000	-44.08	20240102	116200	14.54	20240920	0.80	N	014680	5000	566 억	4736366	N	N	42	N	N
145	20241004	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	600	2	0.45	6095746700	45449	62.20	134000	135300	132600	173500	93500	133500	134122.80	41.77	4296	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15200	14.43	1.68	12	0.40	9294.00	79865.00	238000	20240102	-43.66	116200	20240920	15.40	238000	-43.66	20240102	116200	15.40	20240920	238000	-43.66	20240102	116200	15.40	20240920	0.82	N	014680	5000	566 억	4735118	N	N	42	N	N
146	20241004	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	600	2	0.45	5409608300	40329	55.20	134000	135300	132600	173500	93500	133500	134136.93	41.77	3347	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15200	14.43	1.68	12	0.36	9294.00	79865.00	238000	20240102	-43.66	116200	20240920	15.40	238000	-43.66	20240102	116200	15.40	20240920	238000	-43.66	20240102	116200	15.40	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
147	20241004	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133800	300	2	0.22	3995275600	29770	40.74	134000	135300	132600	173500	93500	133500	134204.76	41.77	695	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15166	14.40	1.68	12	0.26	9294.00	79865.00	238000	20240102	-43.78	116200	20240920	15.15	238000	-43.78	20240102	116200	15.15	20240920	238000	-43.78	20240102	116200	15.15	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
148	20241004	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134000	500	2	0.37	2761468500	20580	28.17	134000	135300	132600	173500	93500	133500	134182.14	41.77	-1271	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15189	14.42	1.68	12	0.18	9294.00	79865.00	238000	20240102	-43.70	116200	20240920	15.32	238000	-43.70	20240102	116200	15.32	20240920	238000	-43.70	20240102	116200	15.32	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
149	20241004	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134500	1000	2	0.75	1989459800	14826	20.29	134000	135300	132600	173500	93500	133500	134187.23	41.77	-451	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15246	14.47	1.68	12	0.13	9294.00	79865.00	238000	20240102	-43.49	116200	20240920	15.75	238000	-43.49	20240102	116200	15.75	20240920	238000	-43.49	20240102	116200	15.75	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
150	20241004	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135000	1500	2	1.12	1262045500	9427	12.90	134000	135300	132600	173500	93500	133500	133875.62	41.77	145	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15303	14.53	1.69	12	0.08	9294.00	79865.00	238000	20240102	-43.28	116200	20240920	16.18	238000	-43.28	20240102	116200	16.18	20240920	238000	-43.28	20240102	116200	16.18	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
151	20241004	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133700	200	2	0.15	828308100	6205	8.49	134000	134800	132600	173500	93500	133500	133490.43	41.77	580	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15155	14.39	1.67	12	0.05	9294.00	79865.00	238000	20240102	-43.82	116200	20240920	15.06	238000	-43.82	20240102	116200	15.06	20240920	238000	-43.82	20240102	116200	15.06	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
152	20241004	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133000	-500	5	-0.37	101254100	759	1.04	134000	134100	132600	173500	93500	133500	133404.61	41.77	-12	138033	135766	133633	131366	129233	136900	132500	567	40000	5000	101460	100	1	11335195	15076	14.31	1.67	12	0.01	9294.00	79865.00	238000	20240102	-44.12	116200	20240920	14.46	238000	-44.12	20240102	116200	14.46	20240920	238000	-44.12	20240102	116200	14.46	20240920	0.82	N	014680	5000	566 억	4735118	N	N	140	N	N
153	20241002	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133500	-900	5	-0.67	9743498500	72962	118.80	132900	135900	131500	174700	94100	134400	133542.08	41.77	20322	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15132	14.36	1.67	12	0.64	9294.00	79865.00	238000	20240102	-43.91	116200	20240920	14.89	238000	-43.91	20240102	116200	14.89	20240920	238000	-43.91	20240102	116200	14.89	20240920	0.82	N	014680	5000	566 억	4734441	N	N	140	N	N
154	20241002	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134200	-200	5	-0.15	8822343000	66079	107.59	132900	135900	131500	174700	94100	134400	133512.03	41.77	20166	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15212	14.44	1.68	12	0.58	9294.00	79865.00	238000	20240102	-43.61	116200	20240920	15.49	238000	-43.61	20240102	116200	15.49	20240920	238000	-43.61	20240102	116200	15.49	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N
155	20241002	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133600	-800	5	-0.60	7000696900	52468	85.43	132900	135900	131500	174700	94100	134400	133427.90	41.77	15229	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15144	14.37	1.67	12	0.46	9294.00	79865.00	238000	20240102	-43.87	116200	20240920	14.97	238000	-43.87	20240102	116200	14.97	20240920	238000	-43.87	20240102	116200	14.97	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N
156	20241002	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	-300	5	-0.22	5392766800	40465	65.89	132900	135900	131500	174700	94100	134400	133269.85	41.77	8073	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15200	14.43	1.68	12	0.36	9294.00	79865.00	238000	20240102	-43.66	116200	20240920	15.40	238000	-43.66	20240102	116200	15.40	20240920	238000	-43.66	20240102	116200	15.40	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N
157	20241002	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133500	-900	5	-0.67	4383550800	32979	53.70	132900	134100	131500	174700	94100	134400	132919.37	41.77	6000	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15132	14.36	1.67	12	0.29	9294.00	79865.00	238000	20240102	-43.91	116200	20240920	14.89	238000	-43.91	20240102	116200	14.89	20240920	238000	-43.91	20240102	116200	14.89	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N
158	20241002	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133700	-700	5	-0.52	2961069500	22328	36.35	132900	133800	131500	174700	94100	134400	132616.71	41.77	3733	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15155	14.39	1.67	12	0.20	9294.00	79865.00	238000	20240102	-43.82	116200	20240920	15.06	238000	-43.82	20240102	116200	15.06	20240920	238000	-43.82	20240102	116200	15.06	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N
159	20241002	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132600	-1800	5	-1.34	1483790200	11216	18.26	132900	132900	131500	174700	94100	134400	132291.90	41.77	2378	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15030	14.27	1.66	12	0.10	9294.00	79865.00	238000	20240102	-44.29	116200	20240920	14.11	238000	-44.29	20240102	116200	14.11	20240920	238000	-44.29	20240102	116200	14.11	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N
160	20241002	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	-1900	5	-1.41	223154900	1686	2.75	132900	132900	131500	174700	94100	134400	132355.17	41.77	439	140000	137200	135100	132300	130200	136150	131250	567	40300	5000	102140	100	1	11335195	15019	14.26	1.66	12	0.01	9294.00	79865.00	238000	20240102	-44.33	116200	20240920	14.03	238000	-44.33	20240102	116200	14.03	20240920	238000	-44.33	20240102	116200	14.03	20240920	0.82	N	014680	5000	566 억	4734441	N	N	79	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History