KissMeData/004000/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	160157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46250	1550	2	3.47	4315268250	94301	216.89	44750	46250	44300	58100	31300	44700	45760.51	19.30	14468	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11933	6.56	0.50	12	0.37	7055.00	92735.00	63300	20231226	-26.94	41100	20240419	12.53	58100	-20.40	20240102	41100	12.53	20240419	63300	-26.94	20231226	41100	12.53	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	39	N	N
3	20241031	150159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46050	1350	2	3.02	3492921150	76471	175.88	44750	46200	44300	58100	31300	44700	45676.42	19.30	11242	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11881	6.53	0.50	12	0.30	7055.00	92735.00	63300	20231226	-27.25	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	63300	-27.25	20231226	41100	12.04	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
4	20241031	140159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45900	1200	2	2.68	1971473600	43276	99.54	44750	46100	44300	58100	31300	44700	45555.82	19.30	4302	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11842	6.51	0.49	12	0.17	7055.00	92735.00	63300	20231226	-27.49	41100	20240419	11.68	58100	-21.00	20240102	41100	11.68	20240419	63300	-27.49	20231226	41100	11.68	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
5	20241031	130159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45750	1050	2	2.35	1429680550	31481	72.41	44750	45750	44300	58100	31300	44700	45414.08	19.30	3546	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11804	6.48	0.49	12	0.12	7055.00	92735.00	63300	20231226	-27.73	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	63300	-27.73	20231226	41100	11.31	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
6	20241031	120158	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45700	1000	2	2.24	1011341300	22323	51.34	44750	45750	44300	58100	31300	44700	45304.90	19.30	2389	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11791	6.48	0.49	12	0.09	7055.00	92735.00	63300	20231226	-27.80	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	63300	-27.80	20231226	41100	11.19	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
7	20241031	110157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45400	700	2	1.57	466963900	10362	23.83	44750	45400	44300	58100	31300	44700	45065.04	19.30	928	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11713	6.44	0.49	12	0.04	7055.00	92735.00	63300	20231226	-28.28	41100	20240419	10.46	58100	-21.86	20240102	41100	10.46	20240419	63300	-28.28	20231226	41100	10.46	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
8	20241031	100158	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45000	300	2	0.67	161485900	3615	8.31	44750	45000	44300	58100	31300	44700	44671.07	19.30	-505	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11610	6.38	0.49	12	0.01	7055.00	92735.00	63300	20231226	-28.91	41100	20240419	9.49	58100	-22.55	20240102	41100	9.49	20240419	63300	-28.91	20231226	41100	9.49	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
9	20241031	090159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44650	-50	5	-0.11	19569650	438	1.01	44750	44750	44600	58100	31300	44700	44679.57	19.30	-317	45566	45132	44716	44282	43866	44925	44075	1290	13400	5000	33070	50	1	25800000	11520	6.33	0.48	12	0.00	7055.00	92735.00	63300	20231226	-29.46	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	63300	-29.46	20231226	41100	8.64	20240419	0.31	N	004000	5000	1290 억	4978408	N	N	102	N	N
10	20241030	160157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	50	2	0.11	1945968450	43392	79.93	44850	45150	44300	58000	31300	44650	44846.46	19.34	-11930	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11533	6.34	0.48	12	0.17	7055.00	92735.00	63300	20231226	-29.38	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	63300	-29.38	20231226	41100	8.76	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	102	N	N
11	20241030	150200	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44900	250	2	0.56	1842256200	41074	75.66	44850	45150	44300	58000	31300	44650	44852.13	19.34	-11360	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11584	6.36	0.48	12	0.16	7055.00	92735.00	63300	20231226	-29.07	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	63300	-29.07	20231226	41100	9.25	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
12	20241030	140159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44900	250	2	0.56	1570345500	35012	64.49	44850	45150	44300	58000	31300	44650	44851.64	19.34	-10014	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11584	6.36	0.48	12	0.14	7055.00	92735.00	63300	20231226	-29.07	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	63300	-29.07	20231226	41100	9.25	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
13	20241030	130200	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44850	200	2	0.45	1382221650	30822	56.77	44850	45150	44300	58000	31300	44650	44845.29	19.34	-7145	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11571	6.36	0.48	12	0.12	7055.00	92735.00	63300	20231226	-29.15	41100	20240419	9.12	58100	-22.81	20240102	41100	9.12	20240419	63300	-29.15	20231226	41100	9.12	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
14	20241030	120159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45000	350	2	0.78	1092578800	24371	44.89	44850	45150	44300	58000	31300	44650	44831.10	19.34	-6371	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11610	6.38	0.49	12	0.09	7055.00	92735.00	63300	20231226	-28.91	41100	20240419	9.49	58100	-22.55	20240102	41100	9.49	20240419	63300	-28.91	20231226	41100	9.49	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
15	20241030	110159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45100	450	2	1.01	877803400	19599	36.10	44850	45150	44300	58000	31300	44650	44788.17	19.34	-3516	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11636	6.39	0.49	12	0.08	7055.00	92735.00	63300	20231226	-28.75	41100	20240419	9.73	58100	-22.38	20240102	41100	9.73	20240419	63300	-28.75	20231226	41100	9.73	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
16	20241030	100157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44900	250	2	0.56	603764050	13509	24.88	44850	45150	44300	58000	31300	44650	44693.47	19.34	-2631	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11584	6.36	0.48	12	0.05	7055.00	92735.00	63300	20231226	-29.07	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	63300	-29.07	20231226	41100	9.25	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
17	20241030	090159	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	-150	5	-0.34	33668650	755	1.39	44850	44850	44450	58000	31300	44650	44594.24	19.34	-540	46616	45632	45066	44082	43516	45350	43800	1290	13350	5000	33040	50	1	25800000	11481	6.31	0.48	12	0.00	7055.00	92735.00	63300	20231226	-29.70	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	63300	-29.70	20231226	41100	8.27	20240419	0.31	N	004000	5000	1290 억	4990191	N	N	103	N	N
18	20241029	160154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44650	-1450	5	-3.15	2432287300	54269	194.79	45700	46050	44500	59900	32300	46100	44819.28	19.44	-24756	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11520	6.33	0.48	12	0.21	7055.00	92735.00	63300	20231226	-29.46	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	63300	-29.46	20231226	41100	8.64	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	103	N	N
19	20241029	150157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44600	-1500	5	-3.25	2279267800	50841	182.49	45700	46050	44500	59900	32300	46100	44831.29	19.44	-22374	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11507	6.32	0.48	12	0.20	7055.00	92735.00	63300	20231226	-29.54	41100	20240419	8.52	58100	-23.24	20240102	41100	8.52	20240419	63300	-29.54	20231226	41100	8.52	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	109	N	N
20	20241029	140155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	-1400	5	-3.04	1670447700	37194	133.50	45700	46050	44500	59900	32300	46100	44911.75	19.44	-19397	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11533	6.34	0.48	12	0.14	7055.00	92735.00	63300	20231226	-29.38	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	63300	-29.38	20231226	41100	8.76	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	109	N	N
21	20241029	130156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44850	-1250	5	-2.71	1245103200	27676	99.34	45700	46050	44500	59900	32300	46100	44988.55	19.44	-13923	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11571	6.36	0.48	12	0.11	7055.00	92735.00	63300	20231226	-29.15	41100	20240419	9.12	58100	-22.81	20240102	41100	9.12	20240419	63300	-29.15	20231226	41100	9.12	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	109	N	N
22	20241029	120156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44800	-1300	5	-2.82	1173131650	26071	93.58	45700	46050	44500	59900	32300	46100	44997.57	19.44	-13332	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11558	6.35	0.48	12	0.10	7055.00	92735.00	63300	20231226	-29.23	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	63300	-29.23	20231226	41100	9.00	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	109	N	N
23	20241029	110152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	-1350	5	-2.93	982002850	21801	78.25	45700	46050	44500	59900	32300	46100	45043.94	19.44	-10130	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11546	6.34	0.48	12	0.08	7055.00	92735.00	63300	20231226	-29.30	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	63300	-29.30	20231226	41100	8.88	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	109	N	N
24	20241029	100156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45100	-1000	5	-2.17	420046000	9264	33.25	45700	46050	45050	59900	32300	46100	45341.75	19.44	-4799	46900	46500	45750	45350	44600	46700	45550	1290	13800	5000	34110	50	1	25800000	11636	6.39	0.49	12	0.04	7055.00	92735.00	63300	20231226	-28.75	41100	20240419	9.73	58100	-22.38	20240102	41100	9.73	20240419	63300	-28.75	20231226	41100	9.73	20240419	0.30	N	004000	5000	1290 억	5014323	N	N	109	N	N
25	20241028	160154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46100	1000	2	2.22	1275144600	27796	36.26	45200	46150	45000	58600	31600	45100	45875.11	19.45	-375	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11894	6.53	0.50	12	0.11	7055.00	92735.00	63300	20231226	-27.17	41100	20240419	12.17	58100	-20.65	20240102	41100	12.17	20240419	63300	-27.17	20231226	41100	12.17	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	109	N	N
26	20241028	150155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46000	900	2	2.00	1128313250	24607	32.10	45200	46150	45000	58600	31600	45100	45853.34	19.45	201	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11868	6.52	0.50	12	0.10	7055.00	92735.00	63300	20231226	-27.33	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	63300	-27.33	20231226	41100	11.92	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
27	20241028	140155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46000	900	2	2.00	1052361450	22955	29.95	45200	46150	45000	58600	31600	45100	45844.54	19.45	456	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11868	6.52	0.50	12	0.09	7055.00	92735.00	63300	20231226	-27.33	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	63300	-27.33	20231226	41100	11.92	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
28	20241028	130155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45850	750	2	1.66	972395700	21215	27.68	45200	46150	45000	58600	31600	45100	45835.29	19.45	-48	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11829	6.50	0.49	12	0.08	7055.00	92735.00	63300	20231226	-27.57	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	63300	-27.57	20231226	41100	11.56	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
29	20241028	120156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45800	700	2	1.55	831446100	18146	23.67	45200	46150	45000	58600	31600	45100	45819.80	19.45	1061	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11816	6.49	0.49	12	0.07	7055.00	92735.00	63300	20231226	-27.65	41100	20240419	11.44	58100	-21.17	20240102	41100	11.44	20240419	63300	-27.65	20231226	41100	11.44	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
30	20241028	110148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45900	800	2	1.77	688987500	15045	19.63	45200	46150	45000	58600	31600	45100	45795.11	19.45	2147	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11842	6.51	0.49	12	0.06	7055.00	92735.00	63300	20231226	-27.49	41100	20240419	11.68	58100	-21.00	20240102	41100	11.68	20240419	63300	-27.49	20231226	41100	11.68	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
31	20241028	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45950	850	2	1.88	465316500	10171	13.27	45200	46150	45000	58600	31600	45100	45749.34	19.45	3680	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11855	6.51	0.50	12	0.04	7055.00	92735.00	63300	20231226	-27.41	41100	20240419	11.80	58100	-20.91	20240102	41100	11.80	20240419	63300	-27.41	20231226	41100	11.80	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
32	20241028	090154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45200	100	2	0.22	8041150	178	0.23	45200	45200	45100	58600	31600	45100	45175.00	19.45	66	46500	45800	45100	44400	43700	45450	44050	1290	13500	5000	33370	50	1	25800000	11662	6.41	0.49	12	0.00	7055.00	92735.00	63300	20231226	-28.59	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	63300	-28.59	20231226	41100	9.98	20240419	0.30	N	004000	5000	1290 억	5017306	N	N	91	N	N
33	20241025	160153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45100	-350	5	-0.77	3423658300	76590	336.75	45700	45800	44400	59000	31850	45450	44701.02	19.46	-4889	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11636	6.39	0.49	12	0.30	7055.00	92735.00	63300	20231226	-28.75	41100	20240419	9.73	58100	-22.38	20240102	41100	9.73	20240419	63300	-28.75	20231226	41100	9.73	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	91	N	N
34	20241025	150155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44750	-700	5	-1.54	3155677650	70631	310.55	45700	45800	44400	59000	31850	45450	44678.37	19.46	-5637	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11546	6.34	0.48	12	0.27	7055.00	92735.00	63300	20231226	-29.30	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	63300	-29.30	20231226	41100	8.88	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
35	20241025	140155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	-950	5	-2.09	2702773350	60468	265.86	45700	45800	44400	59000	31850	45450	44697.58	19.46	-10460	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11481	6.31	0.48	12	0.23	7055.00	92735.00	63300	20231226	-29.70	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	63300	-29.70	20231226	41100	8.27	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
36	20241025	130155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44500	-950	5	-2.09	2322501100	51921	228.28	45700	45800	44400	59000	31850	45450	44731.44	19.46	-13655	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11481	6.31	0.48	12	0.20	7055.00	92735.00	63300	20231226	-29.70	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	63300	-29.70	20231226	41100	8.27	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
37	20241025	120156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44450	-1000	5	-2.20	1992248600	44504	195.67	45700	45800	44450	59000	31850	45450	44765.61	19.46	-16257	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11468	6.30	0.48	12	0.17	7055.00	92735.00	63300	20231226	-29.78	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	63300	-29.78	20231226	41100	8.15	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
38	20241025	110154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	-750	5	-1.65	1536682850	34270	150.68	45700	45800	44500	59000	31850	45450	44840.47	19.46	-15321	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11533	6.34	0.48	12	0.13	7055.00	92735.00	63300	20231226	-29.38	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	63300	-29.38	20231226	41100	8.76	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
39	20241025	100155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	44700	-750	5	-1.65	745497650	16546	72.75	45700	45800	44700	59000	31850	45450	45056.06	19.46	-6461	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11533	6.34	0.48	12	0.06	7055.00	92735.00	63300	20231226	-29.38	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	63300	-29.38	20231226	41100	8.76	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
40	20241025	090154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	100	2	0.22	46506800	1021	4.49	45700	45800	45450	59000	31850	45450	45550.24	19.46	-139	46283	45866	45583	45166	44883	45725	45025	1290	13550	5000	33630	50	1	25800000	11752	6.46	0.49	12	0.00	7055.00	92735.00	63300	20231226	-28.04	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	63300	-28.04	20231226	41100	10.83	20240419	0.27	N	004000	5000	1290 억	5021164	N	N	386	N	N
41	20241024	160153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45450	-150	5	-0.33	1027918550	22517	35.29	46000	46000	45300	59200	31950	45600	45650.95	19.47	-3480	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11726	6.44	0.49	12	0.09	7055.00	92735.00	63300	20231226	-28.20	41100	20240419	10.58	58100	-21.77	20240102	41100	10.58	20240419	63300	-28.20	20231226	41100	10.58	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	386	N	N
42	20241024	150154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45650	50	2	0.11	896147550	19620	30.75	46000	46000	45300	59200	31950	45600	45675.21	19.47	-3097	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11778	6.47	0.49	12	0.08	7055.00	92735.00	63300	20231226	-27.88	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	63300	-27.88	20231226	41100	11.07	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
43	20241024	140153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	0	3	0.00	725378450	15876	24.88	46000	46000	45300	59200	31950	45600	45690.25	19.47	-2107	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11765	6.46	0.49	12	0.06	7055.00	92735.00	63300	20231226	-27.96	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	63300	-27.96	20231226	41100	10.95	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
44	20241024	130155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	-50	5	-0.11	664716400	14549	22.80	46000	46000	45300	59200	31950	45600	45688.12	19.47	-1463	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11752	6.46	0.49	12	0.06	7055.00	92735.00	63300	20231226	-28.04	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	63300	-28.04	20231226	41100	10.83	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
45	20241024	120154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45750	150	2	0.33	530568950	11618	18.21	46000	46000	45300	59200	31950	45600	45667.84	19.47	-604	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11804	6.48	0.49	12	0.05	7055.00	92735.00	63300	20231226	-27.73	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	63300	-27.73	20231226	41100	11.31	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
46	20241024	110154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45650	50	2	0.11	415989500	9112	14.28	46000	46000	45300	59200	31950	45600	45652.93	19.47	-406	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11778	6.47	0.49	12	0.04	7055.00	92735.00	63300	20231226	-27.88	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	63300	-27.88	20231226	41100	11.07	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
47	20241024	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45850	250	2	0.55	266810200	5842	9.16	46000	46000	45300	59200	31950	45600	45671.04	19.47	790	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11829	6.50	0.49	12	0.02	7055.00	92735.00	63300	20231226	-27.57	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	63300	-27.57	20231226	41100	11.56	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
48	20241024	090145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45950	350	2	0.77	6945950	151	0.24	46000	46000	45950	59200	31950	45600	45999.67	19.47	79	46700	46150	45600	45050	44500	46425	45325	1290	13600	5000	33740	50	1	25800000	11855	6.51	0.50	12	0.00	7055.00	92735.00	63300	20231226	-27.41	41100	20240419	11.80	58100	-20.91	20240102	41100	11.80	20240419	63300	-27.41	20231226	41100	11.80	20240419	0.29	N	004000	5000	1290 억	5023454	N	N	158	N	N
49	20241023	160155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	0	3	0.00	2910882950	63794	121.16	45500	46150	45050	59200	31950	45600	45629.42	19.52	93	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11765	6.46	0.49	12	0.25	7055.00	92735.00	63300	20231226	-27.96	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	63300	-27.96	20231226	41100	10.95	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	158	N	N
50	20241023	150154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45700	100	2	0.22	2656323650	58217	110.57	45500	46150	45050	59200	31950	45600	45627.97	19.52	-191	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11791	6.48	0.49	12	0.23	7055.00	92735.00	63300	20231226	-27.80	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	63300	-27.80	20231226	41100	11.19	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
51	20241023	140157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46050	450	2	0.99	2210078300	48489	92.09	45500	46150	45050	59200	31950	45600	45578.96	19.52	-1563	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11881	6.53	0.50	12	0.19	7055.00	92735.00	63300	20231226	-27.25	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	63300	-27.25	20231226	41100	12.04	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
52	20241023	130155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45850	250	2	0.55	1783036900	39200	74.45	45500	46000	45050	59200	31950	45600	45485.64	19.52	-2673	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11829	6.50	0.49	12	0.15	7055.00	92735.00	63300	20231226	-27.57	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	63300	-27.57	20231226	41100	11.56	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
53	20241023	120153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	-50	5	-0.11	1187112300	26154	49.67	45500	46000	45050	59200	31950	45600	45389.32	19.52	-3822	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11752	6.46	0.49	12	0.10	7055.00	92735.00	63300	20231226	-28.04	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	63300	-28.04	20231226	41100	10.83	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
54	20241023	110155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45250	-350	5	-0.77	816921350	18006	34.20	45500	46000	45050	59200	31950	45600	45369.40	19.52	-5142	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11675	6.41	0.49	12	0.07	7055.00	92735.00	63300	20231226	-28.52	41100	20240419	10.10	58100	-22.12	20240102	41100	10.10	20240419	63300	-28.52	20231226	41100	10.10	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
55	20241023	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45350	-250	5	-0.55	433568250	9521	18.08	45500	46000	45350	59200	31950	45600	45538.10	19.52	-2503	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11700	6.43	0.49	12	0.04	7055.00	92735.00	63300	20231226	-28.36	41100	20240419	10.34	58100	-21.94	20240102	41100	10.34	20240419	63300	-28.36	20231226	41100	10.34	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
56	20241023	090154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45500	-100	5	-0.22	12603700	277	0.53	45500	45600	45450	59200	31950	45600	45500.72	19.52	40	46800	46200	45800	45200	44800	46000	45000	1290	13600	5000	33740	50	1	25800000	11739	6.45	0.49	12	0.00	7055.00	92735.00	63300	20231226	-28.12	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	63300	-28.12	20231226	41100	10.71	20240419	0.28	N	004000	5000	1290 억	5037252	N	N	467	N	N
57	20241022	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	-900	5	-1.94	2404657400	52620	81.73	46150	46400	45400	60400	32550	46500	45698.57	19.56	-5863	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11765	6.46	0.49	12	0.20	7055.00	92735.00	63300	20231226	-27.96	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	63300	-27.96	20231226	41100	10.95	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	467	N	N
58	20241022	150153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	-900	5	-1.94	2256015550	49362	76.67	46150	46400	45400	60400	32550	46500	45703.49	19.56	-5397	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11765	6.46	0.49	12	0.19	7055.00	92735.00	63300	20231226	-27.96	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	63300	-27.96	20231226	41100	10.95	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
59	20241022	140155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45600	-900	5	-1.94	1859365400	40676	63.18	46150	46400	45400	60400	32550	46500	45711.61	19.56	-6353	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11765	6.46	0.49	12	0.16	7055.00	92735.00	63300	20231226	-27.96	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	63300	-27.96	20231226	41100	10.95	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
60	20241022	130154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45500	-1000	5	-2.15	1653142100	36155	56.16	46150	46400	45400	60400	32550	46500	45723.75	19.56	-6871	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11739	6.45	0.49	12	0.14	7055.00	92735.00	63300	20231226	-28.12	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	63300	-28.12	20231226	41100	10.71	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
61	20241022	120154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	-950	5	-2.04	1357992650	29674	46.09	46150	46400	45400	60400	32550	46500	45763.72	19.56	-3958	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11752	6.46	0.49	12	0.12	7055.00	92735.00	63300	20231226	-28.04	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	63300	-28.04	20231226	41100	10.83	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
62	20241022	110153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45550	-950	5	-2.04	1247288750	27249	42.33	46150	46400	45400	60400	32550	46500	45773.74	19.56	-3670	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11752	6.46	0.49	12	0.11	7055.00	92735.00	63300	20231226	-28.04	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	63300	-28.04	20231226	41100	10.83	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
63	20241022	100154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	45650	-850	5	-1.83	853227350	18600	28.89	46150	46400	45550	60400	32550	46500	45872.44	19.56	-4913	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11778	6.47	0.49	12	0.07	7055.00	92735.00	63300	20231226	-27.88	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	63300	-27.88	20231226	41100	11.07	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
64	20241022	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46200	-300	5	-0.65	32458950	703	1.09	46150	46400	46100	60400	32550	46500	46172.05	19.56	-375	47766	47132	46766	46132	45766	46950	45950	1290	13900	5000	34410	50	1	25800000	11920	6.55	0.50	12	0.00	7055.00	92735.00	63300	20231226	-27.01	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	63300	-27.01	20231226	41100	12.41	20240419	0.27	N	004000	5000	1290 억	5046328	N	N	378	N	N
65	20241021	160153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46500	-600	5	-1.27	3013470700	64292	130.00	47150	47400	46400	61200	33000	47100	46871.66	19.61	-25798	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	11997	6.59	0.50	12	0.25	7055.00	92735.00	63300	20231226	-26.54	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	63300	-26.54	20231226	41100	13.14	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	378	N	N
66	20241021	150154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46750	-350	5	-0.74	2736684350	58348	117.98	47150	47400	46400	61200	33000	47100	46902.80	19.61	-22664	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	12062	6.63	0.50	12	0.23	7055.00	92735.00	63300	20231226	-26.15	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	63300	-26.15	20231226	41100	13.75	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
67	20241021	140154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46500	-600	5	-1.27	2230895800	47508	96.07	47150	47400	46400	61200	33000	47100	46958.32	19.61	-17560	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	11997	6.59	0.50	12	0.18	7055.00	92735.00	63300	20231226	-26.54	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	63300	-26.54	20231226	41100	13.14	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
68	20241021	130153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47050	-50	5	-0.11	1308338600	27778	56.17	47150	47400	46700	61200	33000	47100	47099.81	19.61	-12120	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	12139	6.67	0.51	12	0.11	7055.00	92735.00	63300	20231226	-25.67	41100	20240419	14.48	58100	-19.02	20240102	41100	14.48	20240419	63300	-25.67	20231226	41100	14.48	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
69	20241021	120153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47200	100	2	0.21	1043919400	22164	44.82	47150	47400	46700	61200	33000	47100	47099.77	19.61	-8841	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	12178	6.69	0.51	12	0.09	7055.00	92735.00	63300	20231226	-25.43	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	63300	-25.43	20231226	41100	14.84	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
70	20241021	110153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46950	-150	5	-0.32	793144050	16836	34.04	47150	47400	46700	61200	33000	47100	47110.01	19.61	-8692	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	12113	6.65	0.51	12	0.07	7055.00	92735.00	63300	20231226	-25.83	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	63300	-25.83	20231226	41100	14.23	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
71	20241021	100153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47200	100	2	0.21	246093450	5229	10.57	47150	47400	46700	61200	33000	47100	47063.20	19.61	-1588	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	12178	6.69	0.51	12	0.02	7055.00	92735.00	63300	20231226	-25.43	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	63300	-25.43	20231226	41100	14.84	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
72	20241021	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47150	50	2	0.11	9903250	210	0.42	47150	47200	47100	61200	33000	47100	47158.33	19.61	-19	49066	48082	47416	46432	45766	47750	46100	1290	14100	5000	34850	50	1	25800000	12165	6.68	0.51	12	0.00	7055.00	92735.00	63300	20231226	-25.51	41100	20240419	14.72	58100	-18.85	20240102	41100	14.72	20240419	63300	-25.51	20231226	41100	14.72	20240419	0.28	N	004000	5000	1290 억	5058726	N	N	379	N	N
73	20241018	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47100	-950	5	-1.98	2330645600	49401	73.53	48100	48400	46750	62400	33650	48050	47178.19	19.70	-25778	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12152	6.68	0.51	12	0.19	7055.00	92735.00	63300	20231226	-25.59	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	63300	-25.59	20231226	41100	14.60	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	379	N	N
74	20241018	150156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47000	-1050	5	-2.19	2012873700	42658	63.49	48100	48400	46750	62400	33650	48050	47186.31	19.70	-22182	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12126	6.66	0.51	12	0.17	7055.00	92735.00	63300	20231226	-25.75	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	63300	-25.75	20231226	41100	14.36	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
75	20241018	140156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46950	-1100	5	-2.29	1627027800	34446	51.27	48100	48400	46750	62400	33650	48050	47234.16	19.70	-18056	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12113	6.65	0.51	12	0.13	7055.00	92735.00	63300	20231226	-25.83	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	63300	-25.83	20231226	41100	14.23	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
76	20241018	130153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46900	-1150	5	-2.39	1289763850	27273	40.59	48100	48400	46750	62400	33650	48050	47290.87	19.70	-16409	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12100	6.65	0.51	12	0.11	7055.00	92735.00	63300	20231226	-25.91	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	63300	-25.91	20231226	41100	14.11	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
77	20241018	120157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47150	-900	5	-1.87	926625350	19542	29.09	48100	48400	47050	62400	33650	48050	47417.12	19.70	-10570	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12165	6.68	0.51	12	0.08	7055.00	92735.00	63300	20231226	-25.51	41100	20240419	14.72	58100	-18.85	20240102	41100	14.72	20240419	63300	-25.51	20231226	41100	14.72	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
78	20241018	110155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47200	-850	5	-1.77	744750550	15682	23.34	48100	48400	47100	62400	33650	48050	47490.79	19.70	-8401	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12178	6.69	0.51	12	0.06	7055.00	92735.00	63300	20231226	-25.43	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	63300	-25.43	20231226	41100	14.84	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
79	20241018	100153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47750	-300	5	-0.62	243245950	5092	7.58	48100	48400	47500	62400	33650	48050	47770.22	19.70	-1517	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12320	6.77	0.51	12	0.02	7055.00	92735.00	63300	20231226	-24.57	41100	20240419	16.18	58100	-17.81	20240102	41100	16.18	20240419	63300	-24.57	20231226	41100	16.18	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
80	20241018	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	300	2	0.62	10198300	212	0.32	48100	48350	48100	62400	33650	48050	48105.19	19.70	126	49816	48932	48016	47132	46216	49375	47575	1290	14350	5000	35550	50	1	25800000	12474	6.85	0.52	12	0.00	7055.00	92735.00	63300	20231226	-23.62	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	63300	-23.62	20231226	41100	17.64	20240419	0.29	N	004000	5000	1290 억	5083848	N	N	20	N	N
81	20241017	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48050	1000	2	2.13	3244936350	66934	40.30	47600	48900	47100	61100	32950	47050	48479.69	19.75	-10222	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12397	6.81	0.52	12	0.26	7055.00	92735.00	63300	20231226	-24.09	41100	20240419	16.91	58100	-17.30	20240102	41100	16.91	20240419	63300	-24.09	20231226	41100	16.91	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	20	N	N
82	20241017	150153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48300	1250	2	2.66	2956165350	60940	36.69	47600	48900	47100	61100	32950	47050	48509.44	19.75	-7080	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12461	6.85	0.52	12	0.24	7055.00	92735.00	63300	20231226	-23.70	41100	20240419	17.52	58100	-16.87	20240102	41100	17.52	20240419	63300	-23.70	20231226	41100	17.52	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
83	20241017	140152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48550	1500	2	3.19	2561001150	52778	31.78	47600	48900	47100	61100	32950	47050	48524.03	19.75	-3152	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12526	6.88	0.52	12	0.20	7055.00	92735.00	63300	20231226	-23.30	41100	20240419	18.13	58100	-16.44	20240102	41100	18.13	20240419	63300	-23.30	20231226	41100	18.13	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
84	20241017	130153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48750	1700	2	3.61	2104512450	43372	26.11	47600	48900	47100	61100	32950	47050	48522.38	19.75	1292	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12578	6.91	0.53	12	0.17	7055.00	92735.00	63300	20231226	-22.99	41100	20240419	18.61	58100	-16.09	20240102	41100	18.61	20240419	63300	-22.99	20231226	41100	18.61	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
85	20241017	120153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48850	1800	2	3.83	1881379300	38802	23.36	47600	48850	47100	61100	32950	47050	48486.66	19.75	2429	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12603	6.92	0.53	12	0.15	7055.00	92735.00	63300	20231226	-22.83	41100	20240419	18.86	58100	-15.92	20240102	41100	18.86	20240419	63300	-22.83	20231226	41100	18.86	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
86	20241017	110153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	1550	2	3.29	1388948550	28702	17.28	47600	48700	47100	61100	32950	47050	48392.05	19.75	2769	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12539	6.89	0.52	12	0.11	7055.00	92735.00	63300	20231226	-23.22	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	63300	-23.22	20231226	41100	18.25	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
87	20241017	100153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48650	1600	2	3.40	880615000	18221	10.97	47600	48700	47100	61100	32950	47050	48329.67	19.75	3945	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12552	6.90	0.52	12	0.07	7055.00	92735.00	63300	20231226	-23.14	41100	20240419	18.37	58100	-16.27	20240102	41100	18.37	20240419	63300	-23.14	20231226	41100	18.37	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
88	20241017	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47650	600	2	1.28	27524800	579	0.35	47600	47650	47100	61100	32950	47050	47538.51	19.75	64	48883	47966	47433	46516	45983	47700	46250	1290	14050	5000	34810	50	1	25800000	12294	6.75	0.51	12	0.00	7055.00	92735.00	63300	20231226	-24.72	41100	20240419	15.94	58100	-17.99	20240102	41100	15.94	20240419	63300	-24.72	20231226	41100	15.94	20240419	0.28	N	004000	5000	1290 억	5096368	N	N	3488	N	N
89	20241016	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47050	-700	5	-1.47	7866566550	166041	263.92	47750	48350	46900	62000	33450	47750	47377.27	19.83	-20719	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12139	6.67	0.51	12	0.64	7055.00	92735.00	63300	20231226	-25.67	41100	20240419	14.48	58100	-19.02	20240102	41100	14.48	20240419	63300	-25.67	20231226	41100	14.48	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3488	N	N
90	20241016	150153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47750	0	3	0.00	2816404900	58909	93.63	47750	48350	46900	62000	33450	47750	47809.42	19.83	-7601	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12320	6.77	0.51	12	0.23	7055.00	92735.00	63300	20231226	-24.57	41100	20240419	16.18	58100	-17.81	20240102	41100	16.18	20240419	63300	-24.57	20231226	41100	16.18	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
91	20241016	140153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48150	400	2	0.84	2264157450	47373	75.30	47750	48350	46900	62000	33450	47750	47794.26	19.83	-1537	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12423	6.82	0.52	12	0.18	7055.00	92735.00	63300	20231226	-23.93	41100	20240419	17.15	58100	-17.13	20240102	41100	17.15	20240419	63300	-23.93	20231226	41100	17.15	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
92	20241016	130152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47700	-50	5	-0.10	1398210850	29336	46.63	47750	48050	46900	62000	33450	47750	47661.93	19.83	-3057	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12307	6.76	0.51	12	0.11	7055.00	92735.00	63300	20231226	-24.64	41100	20240419	16.06	58100	-17.90	20240102	41100	16.06	20240419	63300	-24.64	20231226	41100	16.06	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
93	20241016	120152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47700	-50	5	-0.10	1169539300	24539	39.00	47750	48050	46900	62000	33450	47750	47660.41	19.83	-2020	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12307	6.76	0.51	12	0.10	7055.00	92735.00	63300	20231226	-24.64	41100	20240419	16.06	58100	-17.90	20240102	41100	16.06	20240419	63300	-24.64	20231226	41100	16.06	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
94	20241016	110152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47850	100	2	0.21	786200500	16514	26.25	47750	48050	46900	62000	33450	47750	47608.08	19.83	-3341	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12345	6.78	0.52	12	0.06	7055.00	92735.00	63300	20231226	-24.41	41100	20240419	16.42	58100	-17.64	20240102	41100	16.42	20240419	63300	-24.41	20231226	41100	16.42	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
95	20241016	100152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47800	50	2	0.10	515229450	10856	17.26	47750	47950	46900	62000	33450	47750	47460.21	19.83	-1913	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12332	6.78	0.52	12	0.04	7055.00	92735.00	63300	20231226	-24.49	41100	20240419	16.30	58100	-17.73	20240102	41100	16.30	20240419	63300	-24.49	20231226	41100	16.30	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
96	20241016	090153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47350	-400	5	-0.84	93243750	1958	3.11	47750	47750	47350	62000	33450	47750	47621.61	19.83	-1181	49016	48382	47766	47132	46516	48075	46825	1290	14250	5000	35330	50	1	25800000	12216	6.71	0.51	12	0.01	7055.00	92735.00	63300	20231226	-25.20	41100	20240419	15.21	58100	-18.50	20240102	41100	15.21	20240419	63300	-25.20	20231226	41100	15.21	20240419	0.28	N	004000	5000	1290 억	5115932	N	N	3430	N	N
97	20241015	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47750	-250	5	-0.52	2991726500	62881	93.53	48300	48400	47150	62400	33600	48000	47577.52	19.87	-6903	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12320	6.77	0.51	12	0.24	7055.00	92735.00	63300	20231226	-24.57	41100	20240419	16.18	58100	-17.81	20240102	41100	16.18	20240419	63300	-24.57	20231226	41100	16.18	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	3430	N	N
98	20241015	150152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47650	-350	5	-0.73	2799880600	58865	87.56	48300	48400	47150	62400	33600	48000	47564.44	19.87	-6543	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12294	6.75	0.51	12	0.23	7055.00	92735.00	63300	20231226	-24.72	41100	20240419	15.94	58100	-17.99	20240102	41100	15.94	20240419	63300	-24.72	20231226	41100	15.94	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
99	20241015	140153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47450	-550	5	-1.15	2245879100	47258	70.30	48300	48400	47150	62400	33600	48000	47523.79	19.87	-6870	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12242	6.73	0.51	12	0.18	7055.00	92735.00	63300	20231226	-25.04	41100	20240419	15.45	58100	-18.33	20240102	41100	15.45	20240419	63300	-25.04	20231226	41100	15.45	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
100	20241015	130153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47250	-750	5	-1.56	1907092600	40108	59.66	48300	48400	47150	62400	33600	48000	47548.93	19.87	-8342	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12191	6.70	0.51	12	0.16	7055.00	92735.00	63300	20231226	-25.36	41100	20240419	14.96	58100	-18.67	20240102	41100	14.96	20240419	63300	-25.36	20231226	41100	14.96	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
101	20241015	120152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47400	-600	5	-1.25	1472618650	30918	45.99	48300	48400	47300	62400	33600	48000	47629.82	19.87	-7430	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12229	6.72	0.51	12	0.12	7055.00	92735.00	63300	20231226	-25.12	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	63300	-25.12	20231226	41100	15.33	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
102	20241015	110153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47450	-550	5	-1.15	1174868650	24634	36.64	48300	48400	47300	62400	33600	48000	47692.97	19.87	-7071	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12242	6.73	0.51	12	0.10	7055.00	92735.00	63300	20231226	-25.04	41100	20240419	15.45	58100	-18.33	20240102	41100	15.45	20240419	63300	-25.04	20231226	41100	15.45	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
103	20241015	100153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47600	-400	5	-0.83	623516700	13027	19.38	48300	48400	47450	62400	33600	48000	47863.41	19.87	-5144	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12281	6.75	0.51	12	0.05	7055.00	92735.00	63300	20231226	-24.80	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	63300	-24.80	20231226	41100	15.82	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
104	20241015	090152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48100	100	2	0.21	12386950	257	0.38	48300	48400	48000	62400	33600	48000	48198.25	19.87	-139	49366	48682	47866	47182	46366	48275	46775	1290	14400	5000	35520	50	1	25800000	12410	6.82	0.52	12	0.00	7055.00	92735.00	63300	20231226	-24.01	41100	20240419	17.03	58100	-17.21	20240102	41100	17.03	20240419	63300	-24.01	20231226	41100	17.03	20240419	0.27	N	004000	5000	1290 억	5127504	N	N	2113	N	N
105	20241014	160150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48000	-250	5	-0.52	3210201200	67214	132.13	48100	48550	47050	62700	33800	48250	47760.50	19.88	-538	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12384	6.80	0.52	12	0.26	7055.00	92735.00	63300	20231226	-24.17	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	63300	-24.17	20231226	41100	16.79	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	2113	N	N
106	20241014	150150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48150	-100	5	-0.21	3067990450	64254	126.32	48100	48550	47050	62700	33800	48250	47747.85	19.88	-1249	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12423	6.82	0.52	12	0.25	7055.00	92735.00	63300	20231226	-23.93	41100	20240419	17.15	58100	-17.13	20240102	41100	17.15	20240419	63300	-23.93	20231226	41100	17.15	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
107	20241014	140150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	100	2	0.21	2768357850	58036	114.09	48100	48550	47050	62700	33800	48250	47700.70	19.88	1515	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12474	6.85	0.52	12	0.22	7055.00	92735.00	63300	20231226	-23.62	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	63300	-23.62	20231226	41100	17.64	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
108	20241014	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47900	-350	5	-0.73	2254010750	47307	93.00	48100	48550	47050	62700	33800	48250	47646.45	19.88	3721	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12358	6.79	0.52	12	0.18	7055.00	92735.00	63300	20231226	-24.33	41100	20240419	16.55	58100	-17.56	20240102	41100	16.55	20240419	63300	-24.33	20231226	41100	16.55	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
109	20241014	120150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47400	-850	5	-1.76	1867118950	39208	77.08	48100	48550	47050	62700	33800	48250	47620.87	19.88	-885	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12229	6.72	0.51	12	0.15	7055.00	92735.00	63300	20231226	-25.12	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	63300	-25.12	20231226	41100	15.33	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
110	20241014	110150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47250	-1000	5	-2.07	1345405300	28160	55.36	48100	48550	47200	62700	33800	48250	47777.18	19.88	-1460	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12191	6.70	0.51	12	0.11	7055.00	92735.00	63300	20231226	-25.36	41100	20240419	14.96	58100	-18.67	20240102	41100	14.96	20240419	63300	-25.36	20231226	41100	14.96	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
111	20241014	100149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47550	-700	5	-1.45	914042450	19050	37.45	48100	48550	47450	62700	33800	48250	47981.23	19.88	-770	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12268	6.74	0.51	12	0.07	7055.00	92735.00	63300	20231226	-24.88	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	63300	-24.88	20231226	41100	15.69	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
112	20241014	090151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48450	200	2	0.41	25382350	526	1.03	48100	48500	48100	62700	33800	48250	48255.42	19.88	206	50050	49150	48600	47700	47150	48875	47425	1290	14450	5000	35700	50	1	25800000	12500	6.87	0.52	12	0.00	7055.00	92735.00	63300	20231226	-23.46	41100	20240419	17.88	58100	-16.61	20240102	41100	17.88	20240419	63300	-23.46	20231226	41100	17.88	20240419	0.27	N	004000	5000	1290 억	5127849	N	N	785	N	N
113	20241011	160149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48250	-50	5	-0.10	2476179800	50770	63.50	48750	49500	48050	62700	33850	48300	48773.09	19.92	-13364	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12449	6.84	0.52	12	0.20	7055.00	92735.00	63300	20231226	-23.78	41100	20240419	17.40	58100	-16.95	20240102	41100	17.40	20240419	63300	-23.78	20231226	41100	17.40	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	785	N	N
114	20241011	150149	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48200	-100	5	-0.21	2311598150	47354	59.23	48750	49500	48100	62700	33850	48300	48815.27	19.92	-13736	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12436	6.83	0.52	12	0.18	7055.00	92735.00	63300	20231226	-23.85	41100	20240419	17.27	58100	-17.04	20240102	41100	17.27	20240419	63300	-23.85	20231226	41100	17.27	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
115	20241011	140150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	50	2	0.10	2102145400	43012	53.80	48750	49500	48150	62700	33850	48300	48873.46	19.92	-11684	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12474	6.85	0.52	12	0.17	7055.00	92735.00	63300	20231226	-23.62	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	63300	-23.62	20231226	41100	17.64	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
116	20241011	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48400	100	2	0.21	1873118950	38282	47.88	48750	49500	48150	62700	33850	48300	48929.50	19.92	-10550	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12487	6.86	0.52	12	0.15	7055.00	92735.00	63300	20231226	-23.54	41100	20240419	17.76	58100	-16.70	20240102	41100	17.76	20240419	63300	-23.54	20231226	41100	17.76	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
117	20241011	120150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48450	150	2	0.31	1727480150	35278	44.12	48750	49500	48150	62700	33850	48300	48967.63	19.92	-9453	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12500	6.87	0.52	12	0.14	7055.00	92735.00	63300	20231226	-23.46	41100	20240419	17.88	58100	-16.61	20240102	41100	17.88	20240419	63300	-23.46	20231226	41100	17.88	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
118	20241011	110150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48400	100	2	0.21	1549147450	31594	39.51	48750	49500	48150	62700	33850	48300	49032.96	19.92	-8053	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12487	6.86	0.52	12	0.12	7055.00	92735.00	63300	20231226	-23.54	41100	20240419	17.76	58100	-16.70	20240102	41100	17.76	20240419	63300	-23.54	20231226	41100	17.76	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
119	20241011	100155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49000	700	2	1.45	974081850	19864	24.84	48750	49500	48150	62700	33850	48300	49037.55	19.92	-1151	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12642	6.95	0.53	12	0.08	7055.00	92735.00	63300	20231226	-22.59	41100	20240419	19.22	58100	-15.66	20240102	41100	19.22	20240419	63300	-22.59	20231226	41100	19.22	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
120	20241011	090150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48750	450	2	0.93	24059900	494	0.62	48750	48750	48450	62700	33850	48300	48704.25	19.92	148	50166	49232	48766	47832	47366	49000	47600	1290	14400	5000	35740	50	1	25800000	12578	6.91	0.53	12	0.00	7055.00	92735.00	63300	20231226	-22.99	41100	20240419	18.61	58100	-16.09	20240102	41100	18.61	20240419	63300	-22.99	20231226	41100	18.61	20240419	0.31	N	004000	5000	1290 억	5140014	N	N	741	N	N
121	20241010	160152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48300	-950	5	-1.93	3867704400	79459	76.36	49350	49700	48300	64000	34500	49250	48675.63	19.88	513	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12461	6.85	0.52	12	0.31	7055.00	92735.00	63300	20231226	-23.70	41100	20240419	17.52	58100	-16.87	20240102	41100	17.52	20240419	63300	-23.70	20231226	41100	17.52	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	741	N	N
122	20241010	150154	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48650	-600	5	-1.22	3333054000	68400	65.73	49350	49700	48300	64000	34500	49250	48728.86	19.88	-2699	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12552	6.90	0.52	12	0.27	7055.00	92735.00	63300	20231226	-23.14	41100	20240419	18.37	58100	-16.27	20240102	41100	18.37	20240419	63300	-23.14	20231226	41100	18.37	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
123	20241010	140152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48950	-300	5	-0.61	2837913950	58241	55.97	49350	49700	48300	64000	34500	49250	48727.08	19.88	-2385	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12629	6.94	0.53	12	0.23	7055.00	92735.00	63300	20231226	-22.67	41100	20240419	19.10	58100	-15.75	20240102	41100	19.10	20240419	63300	-22.67	20231226	41100	19.10	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
124	20241010	130152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48350	-900	5	-1.83	2394495800	49126	47.21	49350	49700	48300	64000	34500	49250	48741.92	19.88	-7607	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12474	6.85	0.52	12	0.19	7055.00	92735.00	63300	20231226	-23.62	41100	20240419	17.64	58100	-16.78	20240102	41100	17.64	20240419	63300	-23.62	20231226	41100	17.64	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
125	20241010	120152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48500	-750	5	-1.52	2065551900	42333	40.68	49350	49700	48350	64000	34500	49250	48792.95	19.88	-7055	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12513	6.87	0.52	12	0.16	7055.00	92735.00	63300	20231226	-23.38	41100	20240419	18.00	58100	-16.52	20240102	41100	18.00	20240419	63300	-23.38	20231226	41100	18.00	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
126	20241010	110152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48750	-500	5	-1.02	1624306050	33254	31.96	49350	49700	48350	64000	34500	49250	48845.43	19.88	-3294	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12578	6.91	0.53	12	0.13	7055.00	92735.00	63300	20231226	-22.99	41100	20240419	18.61	58100	-16.09	20240102	41100	18.61	20240419	63300	-22.99	20231226	41100	18.61	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
127	20241010	100152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	-650	5	-1.32	903717250	18472	17.75	49350	49700	48550	64000	34500	49250	48923.63	19.88	-2027	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12539	6.89	0.52	12	0.07	7055.00	92735.00	63300	20231226	-23.22	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	63300	-23.22	20231226	41100	18.25	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
128	20241010	090152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49500	250	2	0.51	63934950	1293	1.24	49350	49700	49350	64000	34500	49250	49446.98	19.88	399	51050	50150	49700	48800	48350	49925	48575	1290	14750	5000	36440	50	1	25800000	12771	7.02	0.53	12	0.01	7055.00	92735.00	63300	20231226	-21.80	41100	20240419	20.44	58100	-14.80	20240102	41100	20.44	20240419	63300	-21.80	20231226	41100	20.44	20240419	0.29	N	004000	5000	1290 억	5129418	N	N	398	N	N
129	20241008	160153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49250	-650	5	-1.30	5170286750	103651	56.94	50100	50600	49250	64800	34950	49900	49882.76	19.94	-16103	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	50	1	25800000	12707	6.98	0.53	12	0.40	7055.00	92735.00	63300	20231226	-22.20	41100	20240419	19.83	58100	-15.23	20240102	41100	19.83	20240419	63300	-22.20	20231226	41100	19.83	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	398	N	N
130	20241008	150153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49700	-200	5	-0.40	4485078150	89776	49.32	50100	50600	49300	64800	34950	49900	49958.54	19.94	-14022	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	50	1	25800000	12823	7.04	0.54	12	0.35	7055.00	92735.00	63300	20231226	-21.48	41100	20240419	20.92	58100	-14.46	20240102	41100	20.92	20240419	63300	-21.48	20231226	41100	20.92	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
131	20241008	140152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	50200	300	2	0.60	3807569850	76220	41.87	50100	50600	49300	64800	34950	49900	49955.00	19.94	-6748	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	100	1	25800000	12952	7.12	0.54	12	0.30	7055.00	92735.00	63300	20231226	-20.70	41100	20240419	22.14	58100	-13.60	20240102	41100	22.14	20240419	63300	-20.70	20231226	41100	22.14	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
132	20241008	130153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49800	-100	5	-0.20	3346515900	67012	36.81	50100	50600	49300	64800	34950	49900	49939.05	19.94	-2772	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	50	1	25800000	12848	7.06	0.54	12	0.26	7055.00	92735.00	63300	20231226	-21.33	41100	20240419	21.17	58100	-14.29	20240102	41100	21.17	20240419	63300	-21.33	20231226	41100	21.17	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
133	20241008	120152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49600	-300	5	-0.60	3075979850	61584	33.83	50100	50600	49300	64800	34950	49900	49947.71	19.94	-130	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	50	1	25800000	12797	7.03	0.53	12	0.24	7055.00	92735.00	63300	20231226	-21.64	41100	20240419	20.68	58100	-14.63	20240102	41100	20.68	20240419	63300	-21.64	20231226	41100	20.68	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
134	20241008	110152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49700	-200	5	-0.40	2728769950	54592	29.99	50100	50600	49300	64800	34950	49900	49984.80	19.94	1396	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	50	1	25800000	12823	7.04	0.54	12	0.21	7055.00	92735.00	63300	20231226	-21.48	41100	20240419	20.92	58100	-14.46	20240102	41100	20.92	20240419	63300	-21.48	20231226	41100	20.92	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
135	20241008	100153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	50400	500	2	1.00	2255963750	45104	24.78	50100	50600	49300	64800	34950	49900	50016.93	19.94	3647	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	100	1	25800000	13003	7.14	0.54	12	0.17	7055.00	92735.00	63300	20231226	-20.38	41100	20240419	22.63	58100	-13.25	20240102	41100	22.63	20240419	63300	-20.38	20231226	41100	22.63	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
136	20241008	090151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	50200	300	2	0.60	209792550	4196	2.31	50100	50300	49750	64800	34950	49900	49998.22	19.94	-2216	53633	51766	49133	47266	44633	52700	48200	1290	14900	5000	36920	100	1	25800000	12952	7.12	0.54	12	0.02	7055.00	92735.00	63300	20231226	-20.70	41100	20240419	22.14	58100	-13.60	20240102	41100	22.14	20240419	63300	-20.70	20231226	41100	22.14	20240419	0.28	N	004000	5000	1290 억	5143569	N	N	419	N	N
137	20241007	160151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49900	2700	2	5.72	8982224150	181743	378.16	46800	51000	46500	61300	33050	47200	49422.49	19.93	2083	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	50	1	25800000	12874	7.07	0.54	12	0.70	7055.00	92735.00	63300	20231226	-21.17	41100	20240419	21.41	58100	-14.11	20240102	41100	21.41	20240419	63300	-21.17	20231226	41100	21.41	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	419	N	N
138	20241007	150152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49800	2600	2	5.51	8351588400	169110	351.87	46800	51000	46500	61300	33050	47200	49385.54	19.93	6647	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	50	1	25800000	12848	7.06	0.54	12	0.66	7055.00	92735.00	63300	20231226	-21.33	41100	20240419	21.17	58100	-14.29	20240102	41100	21.17	20240419	63300	-21.33	20231226	41100	21.17	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
139	20241007	140207	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	50200	3000	2	6.36	7355849150	149191	310.43	46800	51000	46500	61300	33050	47200	49304.91	19.93	15335	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	100	1	25800000	12952	7.12	0.54	12	0.58	7055.00	92735.00	63300	20231226	-20.70	41100	20240419	22.14	58100	-13.60	20240102	41100	22.14	20240419	63300	-20.70	20231226	41100	22.14	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
140	20241007	130150	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	50000	2800	2	5.93	6555287050	133218	277.19	46800	51000	46500	61300	33050	47200	49207.22	19.93	17693	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	100	1	25800000	12900	7.09	0.54	12	0.52	7055.00	92735.00	63300	20231226	-21.01	41100	20240419	21.65	58100	-13.94	20240102	41100	21.65	20240419	63300	-21.01	20231226	41100	21.65	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
141	20241007	120203	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	50100	2900	2	6.14	5902745800	120175	250.05	46800	51000	46500	61300	33050	47200	49117.92	19.93	19185	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	100	1	25800000	12926	7.10	0.54	12	0.47	7055.00	92735.00	63300	20231226	-20.85	41100	20240419	21.90	58100	-13.77	20240102	41100	21.90	20240419	63300	-20.85	20231226	41100	21.90	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
142	20241007	110153	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	49800	2600	2	5.51	4925281050	100592	209.31	46800	51000	46500	61300	33050	47200	48962.95	19.93	17090	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	50	1	25800000	12848	7.06	0.54	12	0.39	7055.00	92735.00	63300	20231226	-21.33	41100	20240419	21.17	58100	-14.29	20240102	41100	21.17	20240419	63300	-21.33	20231226	41100	21.17	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
143	20241007	100146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48600	1400	2	2.97	1698613350	35529	73.93	46800	48700	46500	61300	33050	47200	47809.21	19.93	7327	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	50	1	25800000	12539	6.89	0.52	12	0.14	7055.00	92735.00	63300	20231226	-23.22	41100	20240419	18.25	58100	-16.35	20240102	41100	18.25	20240419	63300	-23.22	20231226	41100	18.25	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
144	20241007	090145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46550	-650	5	-1.38	58418150	1250	2.60	46800	46900	46550	61300	33050	47200	46734.52	19.93	-581	47966	47582	47066	46682	46166	47325	46425	1290	14100	5000	34920	50	1	25800000	12010	6.60	0.50	12	0.00	7055.00	92735.00	63300	20231226	-26.46	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	63300	-26.46	20231226	41100	13.26	20240419	0.28	N	004000	5000	1290 억	5141099	N	N	158	N	N
145	20241004	160146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47200	-150	5	-0.32	2246777200	47918	64.36	47400	47450	46550	61500	33150	47350	46887.57	19.93	-2150	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12178	6.69	0.51	12	0.19	7055.00	92735.00	63300	20231226	-25.43	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	63300	-25.43	20231226	41100	14.84	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	158	N	N
146	20241004	150146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47000	-350	5	-0.74	1925824100	41103	55.21	47400	47450	46550	61500	33150	47350	46853.61	19.93	-2733	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12126	6.66	0.51	12	0.16	7055.00	92735.00	63300	20231226	-25.75	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	63300	-25.75	20231226	41100	14.36	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
147	20241004	140147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46750	-600	5	-1.27	1706969300	36446	48.95	47400	47450	46550	61500	33150	47350	46835.57	19.93	-3416	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12062	6.63	0.50	12	0.14	7055.00	92735.00	63300	20231226	-26.15	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	63300	-26.15	20231226	41100	13.75	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
148	20241004	130146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46700	-650	5	-1.37	1559230650	33285	44.70	47400	47450	46550	61500	33150	47350	46844.84	19.93	-3711	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12049	6.62	0.50	12	0.13	7055.00	92735.00	63300	20231226	-26.22	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	63300	-26.22	20231226	41100	13.63	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
149	20241004	120147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46800	-550	5	-1.16	1363606300	29095	39.08	47400	47450	46550	61500	33150	47350	46867.38	19.93	-1730	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12074	6.63	0.50	12	0.11	7055.00	92735.00	63300	20231226	-26.07	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	63300	-26.07	20231226	41100	13.87	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
150	20241004	110146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47000	-350	5	-0.74	1166839500	24898	33.44	47400	47450	46550	61500	33150	47350	46864.79	19.93	-271	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12126	6.66	0.51	12	0.10	7055.00	92735.00	63300	20231226	-25.75	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	63300	-25.75	20231226	41100	14.36	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
151	20241004	100146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	46800	-550	5	-1.16	578624800	12340	16.57	47400	47450	46600	61500	33150	47350	46890.18	19.93	-3700	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12074	6.63	0.50	12	0.05	7055.00	92735.00	63300	20231226	-26.07	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	63300	-26.07	20231226	41100	13.87	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
152	20241004	090145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47400	50	2	0.11	126849150	2692	3.62	47400	47450	46800	61500	33150	47350	47120.78	19.93	-973	48850	48100	47650	46900	46450	47875	46675	1290	14150	5000	35030	50	1	25800000	12229	6.72	0.51	12	0.01	7055.00	92735.00	63300	20231226	-25.12	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	63300	-25.12	20231226	41100	15.33	20240419	0.29	N	004000	5000	1290 억	5142723	N	N	169	N	N
153	20241002	160145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47350	-650	5	-1.35	3547831100	74416	82.18	48000	48400	47200	62400	33600	48000	47675.68	19.92	6171	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12216	6.71	0.51	12	0.29	7055.00	92735.00	63300	20231226	-25.20	41100	20240419	15.21	58100	-18.50	20240102	41100	15.21	20240419	63300	-25.20	20231226	41100	15.21	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	169	N	N
154	20241002	150146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47450	-550	5	-1.15	3044641750	63779	70.44	48000	48400	47250	62400	33600	48000	47737.37	19.92	923	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12242	6.73	0.51	12	0.25	7055.00	92735.00	63300	20231226	-25.04	41100	20240419	15.45	58100	-18.33	20240102	41100	15.45	20240419	63300	-25.04	20231226	41100	15.45	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N
155	20241002	140146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47700	-300	5	-0.62	2586568650	54131	59.78	48000	48400	47400	62400	33600	48000	47783.50	19.92	1147	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12307	6.76	0.51	12	0.21	7055.00	92735.00	63300	20231226	-24.64	41100	20240419	16.06	58100	-17.90	20240102	41100	16.06	20240419	63300	-24.64	20231226	41100	16.06	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N
156	20241002	130145	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48150	150	2	0.31	2161325800	45239	49.96	48000	48400	47400	62400	33600	48000	47775.72	19.92	3325	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12423	6.82	0.52	12	0.18	7055.00	92735.00	63300	20231226	-23.93	41100	20240419	17.15	58100	-17.13	20240102	41100	17.15	20240419	63300	-23.93	20231226	41100	17.15	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N
157	20241002	120144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47550	-450	5	-0.94	1715810350	35921	39.67	48000	48400	47400	62400	33600	48000	47766.22	19.92	-965	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12268	6.74	0.51	12	0.14	7055.00	92735.00	63300	20231226	-24.88	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	63300	-24.88	20231226	41100	15.69	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N
158	20241002	110144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47550	-450	5	-0.94	1433418050	29982	33.11	48000	48400	47400	62400	33600	48000	47809.29	19.92	-218	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12268	6.74	0.51	12	0.12	7055.00	92735.00	63300	20231226	-24.88	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	63300	-24.88	20231226	41100	15.69	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N
159	20241002	100144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	47650	-350	5	-0.73	943456200	19700	21.76	48000	48400	47400	62400	33600	48000	47891.18	19.92	-1379	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12294	6.75	0.51	12	0.08	7055.00	92735.00	63300	20231226	-24.72	41100	20240419	15.94	58100	-17.99	20240102	41100	15.94	20240419	63300	-24.72	20231226	41100	15.94	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N
160	20241002	090143	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	48000	0	3	0.00	143191300	2998	3.31	48000	48000	47400	62400	33600	48000	47762.27	19.92	386	50666	49332	48666	47332	46666	49000	47000	1290	14400	5000	35520	50	1	25800000	12384	6.80	0.52	12	0.01	7055.00	92735.00	63300	20231226	-24.17	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	63300	-24.17	20231226	41100	16.79	20240419	0.31	N	004000	5000	1290 억	5138377	N	N	36	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History