KissMeData/005070/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103500	800	2	0.78	8485938400	82838	107.53	101500	103800	100100	133500	71900	102700	102436.65	14.07	0	14591	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33649	120.07	7.03	12	0.25	862.00	14732.00	194300	20240221	-46.73	96500	20240910	7.25	194300	-46.73	20240221	96500	7.25	20240910	194300	-46.73	20240221	96500	7.25	20240910	1.76	N	005070	1000	325 억		4575379	N	N	1159	N	00	N
3	20241031	150213	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102400	-300	5	-0.29	6784941800	66341	86.12	101500	103800	100100	133500	71900	102700	102273.73	14.07	0	9748	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33291	118.79	6.95	12	0.20	862.00	14732.00	194300	20240221	-47.30	96500	20240910	6.11	194300	-47.30	20240221	96500	6.11	20240910	194300	-47.30	20240221	96500	6.11	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
4	20241031	140212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103100	400	2	0.39	5579794200	54600	70.88	101500	103800	100100	133500	71900	102700	102194.03	14.07	0	6046	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33519	119.61	7.00	12	0.17	862.00	14732.00	194300	20240221	-46.94	96500	20240910	6.84	194300	-46.94	20240221	96500	6.84	20240910	194300	-46.94	20240221	96500	6.84	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
5	20241031	130212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103600	900	2	0.88	4870357700	47739	61.97	101500	103800	100100	133500	71900	102700	102020.52	14.07	0	3713	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33681	120.19	7.03	12	0.15	862.00	14732.00	194300	20240221	-46.68	96500	20240910	7.36	194300	-46.68	20240221	96500	7.36	20240910	194300	-46.68	20240221	96500	7.36	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
6	20241031	120211	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103000	300	2	0.29	4132848300	40580	52.68	101500	103800	100100	133500	71900	102700	101844.46	14.07	0	911	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33486	119.49	6.99	12	0.12	862.00	14732.00	194300	20240221	-46.99	96500	20240910	6.74	194300	-46.99	20240221	96500	6.74	20240910	194300	-46.99	20240221	96500	6.74	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
7	20241031	110213	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102700	0	3	0.00	3496697300	34388	44.64	101500	103800	100100	133500	71900	102700	101683.65	14.07	0	2237	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33389	119.14	6.97	12	0.11	862.00	14732.00	194300	20240221	-47.14	96500	20240910	6.42	194300	-47.14	20240221	96500	6.42	20240910	194300	-47.14	20240221	96500	6.42	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
8	20241031	100212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102800	100	2	0.10	2452211800	24227	31.45	101500	102900	100100	133500	71900	102700	101218.14	14.07	0	1376	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	33421	119.26	6.98	12	0.07	862.00	14732.00	194300	20240221	-47.09	96500	20240910	6.53	194300	-47.09	20240221	96500	6.53	20240910	194300	-47.09	20240221	96500	6.53	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
9	20241031	090212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101100	-1600	5	-1.56	206299700	2036	2.64	101500	101900	101000	133500	71900	102700	101325.98	14.07	0	-562	108233	105466	103933	101166	99633	104700	100400	325	30800	1000	73940	100	1	32510756	32868	117.29	6.86	12	0.01	862.00	14732.00	194300	20240221	-47.97	96500	20240910	4.77	194300	-47.97	20240221	96500	4.77	20240910	194300	-47.97	20240221	96500	4.77	20240910	1.76	N	005070	1000	325 억		4575379	N	N	4621	N	00	N
10	20241030	160210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102700	-3900	5	-3.66	7939988400	76241	97.77	105400	106700	102400	138500	74700	106600	104148.21	14.09	0	-10872	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	33389	119.14	6.97	12	0.23	862.00	14732.00	194300	20240221	-47.14	96500	20240910	6.42	194300	-47.14	20240221	96500	6.42	20240910	194300	-47.14	20240221	96500	6.42	20240910	1.77	N	005070	1000	325 억		4581992	N	N	4621	N	00	N
11	20241030	150214	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103000	-3600	5	-3.38	6423751200	61472	78.83	105400	106700	102700	138500	74700	106600	104498.37	14.09	0	-10641	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	33486	119.49	6.99	12	0.19	862.00	14732.00	194300	20240221	-46.99	96500	20240910	6.74	194300	-46.99	20240221	96500	6.74	20240910	194300	-46.99	20240221	96500	6.74	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
12	20241030	140212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103500	-3100	5	-2.91	5659679200	54065	69.34	105400	106700	103000	138500	74700	106600	104682.41	14.09	0	-11448	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	33649	120.07	7.03	12	0.17	862.00	14732.00	194300	20240221	-46.73	96500	20240910	7.25	194300	-46.73	20240221	96500	7.25	20240910	194300	-46.73	20240221	96500	7.25	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
13	20241030	130213	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103700	-2900	5	-2.72	4807347900	45838	58.78	105400	106700	103000	138500	74700	106600	104876.42	14.09	0	-13278	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	33714	120.30	7.04	12	0.14	862.00	14732.00	194300	20240221	-46.63	96500	20240910	7.46	194300	-46.63	20240221	96500	7.46	20240910	194300	-46.63	20240221	96500	7.46	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
14	20241030	120213	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104700	-1900	5	-1.78	3510255000	33333	42.75	105400	106700	104000	138500	74700	106600	105308.20	14.09	0	-7791	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	34039	121.46	7.11	12	0.10	862.00	14732.00	194300	20240221	-46.11	96500	20240910	8.50	194300	-46.11	20240221	96500	8.50	20240910	194300	-46.11	20240221	96500	8.50	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
15	20241030	110212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105100	-1500	5	-1.41	2903733600	27541	35.32	105400	106700	104000	138500	74700	106600	105432.57	14.09	0	-6622	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	34169	121.93	7.13	12	0.08	862.00	14732.00	194300	20240221	-45.91	96500	20240910	8.91	194300	-45.91	20240221	96500	8.91	20240910	194300	-45.91	20240221	96500	8.91	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
16	20241030	100211	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	-800	5	-0.75	2212861300	20960	26.88	105400	106700	104000	138500	74700	106600	105574.81	14.09	0	-5167	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	34396	122.74	7.18	12	0.06	862.00	14732.00	194300	20240221	-45.55	96500	20240910	9.64	194300	-45.55	20240221	96500	9.64	20240910	194300	-45.55	20240221	96500	9.64	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
17	20241030	090213	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104700	-1900	5	-1.78	184448100	1753	2.25	105400	105700	104500	138500	74700	106600	105208.22	14.09	0	-724	111000	108800	106400	104200	101800	107600	103000	325	31900	1000	76750	100	1	32510756	34039	121.46	7.11	12	0.01	862.00	14732.00	194300	20240221	-46.11	96500	20240910	8.50	194300	-46.11	20240221	96500	8.50	20240910	194300	-46.11	20240221	96500	8.50	20240910	1.77	N	005070	1000	325 억		4581992	N	N	1086	N	00	N
18	20241029	160207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106600	-2000	5	-1.84	8149966400	77053	58.26	107900	108600	104000	141100	76100	108600	105768.27	14.11	0	-6703	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34656	123.67	7.24	12	0.24	862.00	14732.00	194300	20240221	-45.14	96500	20240910	10.47	194300	-45.14	20240221	96500	10.47	20240910	194300	-45.14	20240221	96500	10.47	20240910	1.77	N	005070	1000	325 억		4587887	N	N	1086	N	00	N
19	20241029	150211	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106900	-1700	5	-1.57	7467897800	70646	53.42	107900	108600	104000	141100	76100	108600	105708.22	14.11	0	-8231	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34754	124.01	7.26	12	0.22	862.00	14732.00	194300	20240221	-44.98	96500	20240910	10.78	194300	-44.98	20240221	96500	10.78	20240910	194300	-44.98	20240221	96500	10.78	20240910	1.77	N	005070	1000	325 억		4587887	N	N	8304	N	00	N
20	20241029	140208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105500	-3100	5	-2.85	6429477400	60882	46.03	107900	108600	104000	141100	76100	108600	105604.96	14.11	0	-6495	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34299	122.39	7.16	12	0.19	862.00	14732.00	194300	20240221	-45.70	96500	20240910	9.33	194300	-45.70	20240221	96500	9.33	20240910	194300	-45.70	20240221	96500	9.33	20240910	1.77	N	005070	1000	325 억		4587887	N	N	8304	N	00	N
21	20241029	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105000	-3600	5	-3.31	5857598800	55451	41.93	107900	108600	104000	141100	76100	108600	105634.94	14.11	0	-7079	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34136	121.81	7.13	12	0.17	862.00	14732.00	194300	20240221	-45.96	96500	20240910	8.81	194300	-45.96	20240221	96500	8.81	20240910	194300	-45.96	20240221	96500	8.81	20240910	1.77	N	005070	1000	325 억		4587887	N	N	8304	N	00	N
22	20241029	120209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105200	-3400	5	-3.13	5431008500	51396	38.86	107900	108600	104000	141100	76100	108600	105669.18	14.11	0	-5411	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34201	122.04	7.14	12	0.16	862.00	14732.00	194300	20240221	-45.86	96500	20240910	9.02	194300	-45.86	20240221	96500	9.02	20240910	194300	-45.86	20240221	96500	9.02	20240910	1.77	N	005070	1000	325 억		4587887	N	N	8304	N	00	N
23	20241029	110206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104700	-3900	5	-3.59	4709997300	44550	33.68	107900	108600	104000	141100	76100	108600	105723.07	14.11	0	-4598	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34039	121.46	7.11	12	0.14	862.00	14732.00	194300	20240221	-46.11	96500	20240910	8.50	194300	-46.11	20240221	96500	8.50	20240910	194300	-46.11	20240221	96500	8.50	20240910	1.77	N	005070	1000	325 억		4587887	N	N	8304	N	00	N
24	20241029	100209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105200	-3400	5	-3.13	2948485000	27776	21.00	107900	108600	105000	141100	76100	108600	106151.20	14.11	0	-2748	114333	111466	105933	103066	97533	112900	104500	325	32500	1000	78190	100	1	32510756	34201	122.04	7.14	12	0.09	862.00	14732.00	194300	20240221	-45.86	96500	20240910	9.02	194300	-45.86	20240221	96500	9.02	20240910	194300	-45.86	20240221	96500	9.02	20240910	1.77	N	005070	1000	325 억		4587887	N	N	8304	N	00	N
25	20241028	160207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108600	7600	2	7.52	13856146500	131046	162.89	100400	108800	100400	131300	70700	101000	105726.42	14.08	0	23917	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	35307	125.99	7.37	12	0.40	862.00	14732.00	194300	20240221	-44.11	96500	20240910	12.54	194300	-44.11	20240221	96500	12.54	20240910	194300	-44.11	20240221	96500	12.54	20240910	1.77	N	005070	1000	325 억		4579112	N	N	8250	N	00	N
26	20241028	150208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107600	6600	2	6.53	11609676600	110325	137.13	100400	108200	100400	131300	70700	101000	105231.76	14.08	0	13721	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	34982	124.83	7.30	12	0.34	862.00	14732.00	194300	20240221	-44.62	96500	20240910	11.50	194300	-44.62	20240221	96500	11.50	20240910	194300	-44.62	20240221	96500	11.50	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
27	20241028	140208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107600	6600	2	6.53	10227084200	97419	121.09	100400	108200	100400	131300	70700	101000	104980.55	14.08	0	12042	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	34982	124.83	7.30	12	0.30	862.00	14732.00	194300	20240221	-44.62	96500	20240910	11.50	194300	-44.62	20240221	96500	11.50	20240910	194300	-44.62	20240221	96500	11.50	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
28	20241028	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	4800	2	4.75	7580807500	72747	90.42	100400	106400	100400	131300	70700	101000	104208.01	14.08	0	1488	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	34396	122.74	7.18	12	0.22	862.00	14732.00	194300	20240221	-45.55	96500	20240910	9.64	194300	-45.55	20240221	96500	9.64	20240910	194300	-45.55	20240221	96500	9.64	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
29	20241028	120209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104700	3700	2	3.66	6025057000	58048	72.15	100400	106100	100400	131300	70700	101000	103794.59	14.08	0	1391	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	34039	121.46	7.11	12	0.18	862.00	14732.00	194300	20240221	-46.11	96500	20240910	8.50	194300	-46.11	20240221	96500	8.50	20240910	194300	-46.11	20240221	96500	8.50	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
30	20241028	110159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104100	3100	2	3.07	5426860200	52316	65.03	100400	106100	100400	131300	70700	101000	103732.53	14.08	0	736	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	33844	120.77	7.07	12	0.16	862.00	14732.00	194300	20240221	-46.42	96500	20240910	7.88	194300	-46.42	20240221	96500	7.88	20240910	194300	-46.42	20240221	96500	7.88	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
31	20241028	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105100	4100	2	4.06	3673722200	35615	44.27	100400	105200	100400	131300	70700	101000	103151.22	14.08	0	1777	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	34169	121.93	7.13	12	0.11	862.00	14732.00	194300	20240221	-45.91	96500	20240910	8.91	194300	-45.91	20240221	96500	8.91	20240910	194300	-45.91	20240221	96500	8.91	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
32	20241028	090207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101000	0	3	0.00	244367400	2421	3.01	100400	102000	100400	131300	70700	101000	100936.45	14.08	0	13	106666	103832	102266	99432	97866	103050	98650	325	30300	1000	72720	100	1	32510756	32836	117.17	6.86	12	0.01	862.00	14732.00	194300	20240221	-48.02	96500	20240910	4.66	194300	-48.02	20240221	96500	4.66	20240910	194300	-48.02	20240221	96500	4.66	20240910	1.77	N	005070	1000	325 억		4579112	N	N	153	N	00	N
33	20241025	160206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101000	-900	5	-0.88	8036258900	78687	87.37	104000	105100	100700	132400	71400	101900	102136.18	14.06	0	7604	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	32836	117.17	6.86	12	0.24	862.00	14732.00	194300	20240221	-48.02	96500	20240910	4.66	194300	-48.02	20240221	96500	4.66	20240910	194300	-48.02	20240221	96500	4.66	20240910	1.75	N	005070	1000	325 억		4572165	N	N	153	N	00	N
34	20241025	150208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101000	-900	5	-0.88	6984119100	68273	75.80	104000	105100	100700	132400	71400	101900	102296.94	14.06	0	5359	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	32836	117.17	6.86	12	0.21	862.00	14732.00	194300	20240221	-48.02	96500	20240910	4.66	194300	-48.02	20240221	96500	4.66	20240910	194300	-48.02	20240221	96500	4.66	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
35	20241025	140208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101000	-900	5	-0.88	6017545900	58699	65.17	104000	105100	100900	132400	71400	101900	102515.31	14.06	0	4032	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	32836	117.17	6.86	12	0.18	862.00	14732.00	194300	20240221	-48.02	96500	20240910	4.66	194300	-48.02	20240221	96500	4.66	20240910	194300	-48.02	20240221	96500	4.66	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
36	20241025	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101800	-100	5	-0.10	5274574000	51376	57.04	104000	105100	100900	132400	71400	101900	102666.11	14.06	0	3859	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	33096	118.10	6.91	12	0.16	862.00	14732.00	194300	20240221	-47.61	96500	20240910	5.49	194300	-47.61	20240221	96500	5.49	20240910	194300	-47.61	20240221	96500	5.49	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
37	20241025	120208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102200	300	2	0.29	4819002700	46912	52.09	104000	105100	100900	132400	71400	101900	102724.31	14.06	0	5776	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	33226	118.56	6.94	12	0.14	862.00	14732.00	194300	20240221	-47.40	96500	20240910	5.91	194300	-47.40	20240221	96500	5.91	20240910	194300	-47.40	20240221	96500	5.91	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
38	20241025	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101900	0	3	0.00	4179057700	40624	45.10	104000	105100	100900	132400	71400	101900	102871.64	14.06	0	3656	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	33128	118.21	6.92	12	0.12	862.00	14732.00	194300	20240221	-47.56	96500	20240910	5.60	194300	-47.56	20240221	96500	5.60	20240910	194300	-47.56	20240221	96500	5.60	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
39	20241025	100208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102600	700	2	0.69	2801320600	27065	30.05	104000	105100	102500	132400	71400	101900	103503.44	14.06	0	294	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	33356	119.03	6.96	12	0.08	862.00	14732.00	194300	20240221	-47.20	96500	20240910	6.32	194300	-47.20	20240221	96500	6.32	20240910	194300	-47.20	20240221	96500	6.32	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
40	20241025	090207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104200	2300	2	2.26	810735600	7763	8.62	104000	105100	103700	132400	71400	101900	104435.86	14.06	0	1426	108833	105366	103333	99866	97833	104350	98850	325	30500	1000	73360	100	1	32510756	33876	120.88	7.07	12	0.02	862.00	14732.00	194300	20240221	-46.37	96500	20240910	7.98	194300	-46.37	20240221	96500	7.98	20240910	194300	-46.37	20240221	96500	7.98	20240910	1.75	N	005070	1000	325 억		4572165	N	N	2106	N	00	N
41	20241024	160206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101900	-3000	5	-2.86	9196605600	89062	74.96	105800	106800	101300	136300	73500	104900	103262.08	14.08	0	-11663	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33128	118.21	6.92	12	0.27	862.00	14732.00	194300	20240221	-47.56	96500	20240910	5.60	194300	-47.56	20240221	96500	5.60	20240910	194300	-47.56	20240221	96500	5.60	20240910	1.76	N	005070	1000	325 억		4578848	N	N	2106	N	00	N
42	20241024	150207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102100	-2800	5	-2.67	7794971100	75291	63.37	105800	106800	101600	136300	73500	104900	103527.77	14.08	0	-11134	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33193	118.45	6.93	12	0.23	862.00	14732.00	194300	20240221	-47.45	96500	20240910	5.80	194300	-47.45	20240221	96500	5.80	20240910	194300	-47.45	20240221	96500	5.80	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
43	20241024	140206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102400	-2500	5	-2.38	6751488700	65073	54.77	105800	106800	102100	136300	73500	104900	103749.16	14.08	0	-11236	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33291	118.79	6.95	12	0.20	862.00	14732.00	194300	20240221	-47.30	96500	20240910	6.11	194300	-47.30	20240221	96500	6.11	20240910	194300	-47.30	20240221	96500	6.11	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
44	20241024	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102500	-2400	5	-2.29	6136549500	59068	49.71	105800	106800	102400	136300	73500	104900	103886.30	14.08	0	-10025	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33324	118.91	6.96	12	0.18	862.00	14732.00	194300	20240221	-47.25	96500	20240910	6.22	194300	-47.25	20240221	96500	6.22	20240910	194300	-47.25	20240221	96500	6.22	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
45	20241024	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103700	-1200	5	-1.14	5388839600	51802	43.60	105800	106800	102700	136300	73500	104900	104024.41	14.08	0	-5916	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33714	120.30	7.04	12	0.16	862.00	14732.00	194300	20240221	-46.63	96500	20240910	7.46	194300	-46.63	20240221	96500	7.46	20240910	194300	-46.63	20240221	96500	7.46	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
46	20241024	110206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103100	-1800	5	-1.72	5001023500	48046	40.44	105800	106800	102700	136300	73500	104900	104085.00	14.08	0	-5160	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33519	119.61	7.00	12	0.15	862.00	14732.00	194300	20240221	-46.94	96500	20240910	6.84	194300	-46.94	20240221	96500	6.84	20240910	194300	-46.94	20240221	96500	6.84	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
47	20241024	100207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103400	-1500	5	-1.43	4028711100	38606	32.49	105800	106800	102700	136300	73500	104900	104351.82	14.08	0	-5470	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	33616	119.95	7.02	12	0.12	862.00	14732.00	194300	20240221	-46.78	96500	20240910	7.15	194300	-46.78	20240221	96500	7.15	20240910	194300	-46.78	20240221	96500	7.15	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
48	20241024	090155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	106000	1100	2	1.05	639381700	6031	5.08	105800	106800	105800	136300	73500	104900	106052.36	14.08	0	1822	109100	107000	103700	101600	98300	108050	102650	325	31400	1000	75520	100	1	32510756	34461	122.97	7.20	12	0.02	862.00	14732.00	194300	20240221	-45.45	96500	20240910	9.84	194300	-45.45	20240221	96500	9.84	20240910	194300	-45.45	20240221	96500	9.84	20240910	1.76	N	005070	1000	325 억		4578848	N	N	705	N	00	N
49	20241023	160208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104900	2400	2	2.34	12091708800	117209	92.31	103000	105800	100400	133200	71800	102500	103162.84	14.09	0	3700	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	34104	121.69	7.12	12	0.36	862.00	14732.00	194300	20240221	-46.01	96500	20240910	8.70	194300	-46.01	20240221	96500	8.70	20240910	194300	-46.01	20240221	96500	8.70	20240910	1.75	N	005070	1000	325 억		4580638	N	N	702	N	00	N
50	20241023	150207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104400	1900	2	1.85	10303733600	100211	78.92	103000	105100	100400	133200	71800	102500	102820.54	14.09	0	-488	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33941	121.11	7.09	12	0.31	862.00	14732.00	194300	20240221	-46.27	96500	20240910	8.19	194300	-46.27	20240221	96500	8.19	20240910	194300	-46.27	20240221	96500	8.19	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
51	20241023	140210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	104500	2000	2	1.95	8809946300	85924	67.67	103000	105100	100400	133200	71800	102500	102531.86	14.09	0	700	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33974	121.23	7.09	12	0.26	862.00	14732.00	194300	20240221	-46.22	96500	20240910	8.29	194300	-46.22	20240221	96500	8.29	20240910	194300	-46.22	20240221	96500	8.29	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
52	20241023	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102600	100	2	0.10	6697782500	65631	51.69	103000	103800	100400	133200	71800	102500	102051.78	14.09	0	1999	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33356	119.03	6.96	12	0.20	862.00	14732.00	194300	20240221	-47.20	96500	20240910	6.32	194300	-47.20	20240221	96500	6.32	20240910	194300	-47.20	20240221	96500	6.32	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
53	20241023	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102500	0	3	0.00	5634371200	55246	43.51	103000	103800	100400	133200	71800	102500	101986.50	14.09	0	1764	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33324	118.91	6.96	12	0.17	862.00	14732.00	194300	20240221	-47.25	96500	20240910	6.22	194300	-47.25	20240221	96500	6.22	20240910	194300	-47.25	20240221	96500	6.22	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
54	20241023	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	101600	-900	5	-0.88	5055872900	49594	39.06	103000	103800	100400	133200	71800	102500	101944.70	14.09	0	3022	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33031	117.87	6.90	12	0.15	862.00	14732.00	194300	20240221	-47.71	96500	20240910	5.28	194300	-47.71	20240221	96500	5.28	20240910	194300	-47.71	20240221	96500	5.28	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
55	20241023	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102200	-300	5	-0.29	3295451000	32197	25.36	103000	103800	100400	133200	71800	102500	102352.51	14.09	0	1849	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33226	118.56	6.94	12	0.10	862.00	14732.00	194300	20240221	-47.40	96500	20240910	5.91	194300	-47.40	20240221	96500	5.91	20240910	194300	-47.40	20240221	96500	5.91	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
56	20241023	090207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103000	500	2	0.49	434759600	4210	3.32	103000	103800	102500	133200	71800	102500	103277.36	14.09	0	100	110233	106366	104133	100266	98033	105250	99150	325	30700	1000	73800	100	1	32510756	33486	119.49	6.99	12	0.01	862.00	14732.00	194300	20240221	-46.99	96500	20240910	6.74	194300	-46.99	20240221	96500	6.74	20240910	194300	-46.99	20240221	96500	6.74	20240910	1.75	N	005070	1000	325 억		4580638	N	N	1546	N	00	N
57	20241022	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102500	-5600	5	-5.18	12965187600	125274	154.49	107600	108000	101900	140500	75700	108100	103494.92	14.05	0	-286	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33324	118.91	6.96	12	0.39	862.00	14732.00	194300	20240221	-47.25	96500	20240910	6.22	194300	-47.25	20240221	96500	6.22	20240910	194300	-47.25	20240221	96500	6.22	20240910	1.78	N	005070	1000	325 억		4567618	N	N	1546	N	00	N
58	20241022	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102900	-5200	5	-4.81	10660725700	102760	126.72	107600	108000	102500	140500	75700	108100	103740.70	14.05	0	3261	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33454	119.37	6.98	12	0.32	862.00	14732.00	194300	20240221	-47.04	96500	20240910	6.63	194300	-47.04	20240221	96500	6.63	20240910	194300	-47.04	20240221	96500	6.63	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
59	20241022	140208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103000	-5100	5	-4.72	9242670000	88983	109.73	107600	108000	102500	140500	75700	108100	103866.45	14.05	0	369	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33486	119.49	6.99	12	0.27	862.00	14732.00	194300	20240221	-46.99	96500	20240910	6.74	194300	-46.99	20240221	96500	6.74	20240910	194300	-46.99	20240221	96500	6.74	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
60	20241022	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	102600	-5500	5	-5.09	8451194300	81300	100.26	107600	108000	102500	140500	75700	108100	103946.85	14.05	0	-1034	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33356	119.03	6.96	12	0.25	862.00	14732.00	194300	20240221	-47.20	96500	20240910	6.32	194300	-47.20	20240221	96500	6.32	20240910	194300	-47.20	20240221	96500	6.32	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
61	20241022	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103000	-5100	5	-4.72	7220697300	69337	85.51	107600	108000	102900	140500	75700	108100	104134.82	14.05	0	-941	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33486	119.49	6.99	12	0.21	862.00	14732.00	194300	20240221	-46.99	96500	20240910	6.74	194300	-46.99	20240221	96500	6.74	20240910	194300	-46.99	20240221	96500	6.74	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
62	20241022	110206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103300	-4800	5	-4.44	6055218900	58051	71.59	107600	108000	102900	140500	75700	108100	104303.64	14.05	0	-471	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33584	119.84	7.01	12	0.18	862.00	14732.00	194300	20240221	-46.83	96500	20240910	7.05	194300	-46.83	20240221	96500	7.05	20240910	194300	-46.83	20240221	96500	7.05	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
63	20241022	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	103500	-4600	5	-4.26	3981586600	37963	46.82	107600	108000	103200	140500	75700	108100	104874.26	14.05	0	-2611	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	33649	120.07	7.03	12	0.12	862.00	14732.00	194300	20240221	-46.73	96500	20240910	7.25	194300	-46.73	20240221	96500	7.25	20240910	194300	-46.73	20240221	96500	7.25	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
64	20241022	090206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107300	-800	5	-0.74	198470900	1846	2.28	107600	108000	107100	140500	75700	108100	107488.87	14.05	0	-425	110700	109400	108400	107100	106100	110050	107750	325	32400	1000	77830	100	1	32510756	34884	124.48	7.28	12	0.01	862.00	14732.00	194300	20240221	-44.78	96500	20240910	11.19	194300	-44.78	20240221	96500	11.19	20240910	194300	-44.78	20240221	96500	11.19	20240910	1.78	N	005070	1000	325 억		4567618	N	N	407	N	00	N
65	20241021	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108100	200	2	0.19	8658532800	79849	86.11	107900	109700	107400	140200	75600	107900	108438.59	14.10	0	1290	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35144	125.41	7.34	12	0.25	862.00	14732.00	194300	20240221	-44.36	96500	20240910	12.02	194300	-44.36	20240221	96500	12.02	20240910	194300	-44.36	20240221	96500	12.02	20240910	1.79	N	005070	1000	325 억		4583289	N	N	366	N	00	N
66	20241021	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108200	300	2	0.28	7554229300	69656	75.12	107900	109700	107400	140200	75600	107900	108450.52	14.10	0	1452	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35177	125.52	7.34	12	0.21	862.00	14732.00	194300	20240221	-44.31	96500	20240910	12.12	194300	-44.31	20240221	96500	12.12	20240910	194300	-44.31	20240221	96500	12.12	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
67	20241021	140206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108300	400	2	0.37	6869144600	63326	68.29	107900	109700	107400	140200	75600	107900	108472.74	14.10	0	3712	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35209	125.64	7.35	12	0.19	862.00	14732.00	194300	20240221	-44.26	96500	20240910	12.23	194300	-44.26	20240221	96500	12.23	20240910	194300	-44.26	20240221	96500	12.23	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
68	20241021	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108400	500	2	0.46	6281367800	57900	62.44	107900	109700	107400	140200	75600	107900	108486.49	14.10	0	4377	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35242	125.75	7.36	12	0.18	862.00	14732.00	194300	20240221	-44.21	96500	20240910	12.33	194300	-44.21	20240221	96500	12.33	20240910	194300	-44.21	20240221	96500	12.33	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
69	20241021	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108900	1000	2	0.93	5848406400	53915	58.14	107900	109700	107400	140200	75600	107900	108474.57	14.10	0	4585	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35404	126.33	7.39	12	0.17	862.00	14732.00	194300	20240221	-43.95	96500	20240910	12.85	194300	-43.95	20240221	96500	12.85	20240910	194300	-43.95	20240221	96500	12.85	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
70	20241021	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	109500	1600	2	1.48	5246723700	48406	52.20	107900	109700	107400	140200	75600	107900	108389.95	14.10	0	4967	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35599	127.03	7.43	12	0.15	862.00	14732.00	194300	20240221	-43.64	96500	20240910	13.47	194300	-43.64	20240221	96500	13.47	20240910	194300	-43.64	20240221	96500	13.47	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
71	20241021	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108800	900	2	0.83	4047389300	37388	40.32	107900	109200	107400	140200	75600	107900	108253.70	14.10	0	6175	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35372	126.22	7.39	12	0.12	862.00	14732.00	194300	20240221	-44.00	96500	20240910	12.75	194300	-44.00	20240221	96500	12.75	20240910	194300	-44.00	20240221	96500	12.75	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
72	20241021	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108400	500	2	0.46	124984900	1155	1.25	107900	108500	107900	140200	75600	107900	108212.03	14.10	0	99	112900	110400	108700	106200	104500	109550	105350	325	32300	1000	77680	100	1	32510756	35242	125.75	7.36	12	0.00	862.00	14732.00	194300	20240221	-44.21	96500	20240910	12.33	194300	-44.21	20240221	96500	12.33	20240910	194300	-44.21	20240221	96500	12.33	20240910	1.79	N	005070	1000	325 억		4583289	N	N	876	N	00	N
73	20241018	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107900	-2100	5	-1.91	9849834700	91097	107.45	110000	111200	107000	143000	77000	110000	108125.36	14.07	0	7665	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	35079	125.17	7.32	12	0.28	862.00	14732.00	194300	20240221	-44.47	96500	20240910	11.81	194300	-44.47	20240221	96500	11.81	20240910	194300	-44.47	20240221	96500	11.81	20240910	1.80	N	005070	1000	325 억		4572991	N	N	876	N	00	N
74	20241018	150209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107600	-2400	5	-2.18	8297883800	76695	90.46	110000	111200	107000	143000	77000	110000	108191.87	14.07	0	6932	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	34982	124.83	7.30	12	0.24	862.00	14732.00	194300	20240221	-44.62	96500	20240910	11.50	194300	-44.62	20240221	96500	11.50	20240910	194300	-44.62	20240221	96500	11.50	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
75	20241018	140210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107200	-2800	5	-2.55	7149425700	66026	77.88	110000	111200	107000	143000	77000	110000	108280.41	14.07	0	7742	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	34852	124.36	7.28	12	0.20	862.00	14732.00	194300	20240221	-44.83	96500	20240910	11.09	194300	-44.83	20240221	96500	11.09	20240910	194300	-44.83	20240221	96500	11.09	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
76	20241018	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107300	-2700	5	-2.45	6364835500	58720	69.26	110000	111200	107000	143000	77000	110000	108391.33	14.07	0	7277	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	34884	124.48	7.28	12	0.18	862.00	14732.00	194300	20240221	-44.78	96500	20240910	11.19	194300	-44.78	20240221	96500	11.19	20240910	194300	-44.78	20240221	96500	11.19	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
77	20241018	120210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108100	-1900	5	-1.73	5311020900	48913	57.69	110000	111200	107200	143000	77000	110000	108579.23	14.07	0	5015	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	35144	125.41	7.34	12	0.15	862.00	14732.00	194300	20240221	-44.36	96500	20240910	12.02	194300	-44.36	20240221	96500	12.02	20240910	194300	-44.36	20240221	96500	12.02	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
78	20241018	110209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107700	-2300	5	-2.09	3828110800	35170	41.48	110000	111200	107300	143000	77000	110000	108843.94	14.07	0	3204	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	35014	124.94	7.31	12	0.11	862.00	14732.00	194300	20240221	-44.57	96500	20240910	11.61	194300	-44.57	20240221	96500	11.61	20240910	194300	-44.57	20240221	96500	11.61	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
79	20241018	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108400	-1600	5	-1.45	2341613600	21405	25.25	110000	111200	108000	143000	77000	110000	109393.94	14.07	0	883	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	35242	125.75	7.36	12	0.07	862.00	14732.00	194300	20240221	-44.21	96500	20240910	12.33	194300	-44.21	20240221	96500	12.33	20240910	194300	-44.21	20240221	96500	12.33	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
80	20241018	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110500	500	2	0.45	322767300	2921	3.45	110000	111200	110000	143000	77000	110000	110509.37	14.07	0	792	114400	112200	111100	108900	107800	111650	108350	325	33000	1000	79200	100	1	32510756	35924	128.19	7.50	12	0.01	862.00	14732.00	194300	20240221	-43.13	96500	20240910	14.51	194300	-43.13	20240221	96500	14.51	20240910	194300	-43.13	20240221	96500	14.51	20240910	1.80	N	005070	1000	325 억		4572991	N	N	857	N	00	N
81	20241017	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110000	-400	5	-0.36	9267950900	83349	83.96	110300	113300	110000	143500	77300	110400	111205.53	14.04	0	2606	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	35762	127.61	7.47	12	0.26	862.00	14732.00	194300	20240221	-43.39	96500	20240910	13.99	194300	-43.39	20240221	96500	13.99	20240910	194300	-43.39	20240221	96500	13.99	20240910	1.83	N	005070	1000	325 억		4564060	N	N	597	N	00	N
82	20241017	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110400	0	3	0.00	8006720200	71898	72.43	110300	113300	110000	143500	77300	110400	111363.38	14.04	0	4320	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	35892	128.07	7.49	12	0.22	862.00	14732.00	194300	20240221	-43.18	96500	20240910	14.40	194300	-43.18	20240221	96500	14.40	20240910	194300	-43.18	20240221	96500	14.40	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
83	20241017	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110300	-100	5	-0.09	7021008100	62960	63.42	110300	113300	110100	143500	77300	110400	111516.92	14.04	0	3145	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	35859	127.96	7.49	12	0.19	862.00	14732.00	194300	20240221	-43.23	96500	20240910	14.30	194300	-43.23	20240221	96500	14.30	20240910	194300	-43.23	20240221	96500	14.30	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
84	20241017	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110900	500	2	0.45	5669389900	50726	51.10	110300	113300	110300	143500	77300	110400	111767.32	14.04	0	-468	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	36054	128.65	7.53	12	0.16	862.00	14732.00	194300	20240221	-42.92	96500	20240910	14.92	194300	-42.92	20240221	96500	14.92	20240910	194300	-42.92	20240221	96500	14.92	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
85	20241017	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111600	1200	2	1.09	5214076500	46637	46.98	110300	113300	110300	143500	77300	110400	111803.90	14.04	0	-20	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	36282	129.47	7.58	12	0.14	862.00	14732.00	194300	20240221	-42.56	96500	20240910	15.65	194300	-42.56	20240221	96500	15.65	20240910	194300	-42.56	20240221	96500	15.65	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
86	20241017	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111700	1300	2	1.18	4596836000	41112	41.41	110300	113300	110300	143500	77300	110400	111815.51	14.04	0	1898	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	36315	129.58	7.58	12	0.13	862.00	14732.00	194300	20240221	-42.51	96500	20240910	15.75	194300	-42.51	20240221	96500	15.75	20240910	194300	-42.51	20240221	96500	15.75	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
87	20241017	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111800	1400	2	1.27	3619742500	32376	32.61	110300	113300	110300	143500	77300	110400	111807.05	14.04	0	3283	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	36347	129.70	7.59	12	0.10	862.00	14732.00	194300	20240221	-42.46	96500	20240910	15.85	194300	-42.46	20240221	96500	15.85	20240910	194300	-42.46	20240221	96500	15.85	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
88	20241017	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111400	1000	2	0.91	452833900	4086	4.12	110300	111600	110300	143500	77300	110400	110834.98	14.04	0	2376	115400	112900	111000	108500	106600	111950	107550	325	33100	1000	79480	100	1	32510756	36217	129.23	7.56	12	0.01	862.00	14732.00	194300	20240221	-42.67	96500	20240910	15.44	194300	-42.67	20240221	96500	15.44	20240910	194300	-42.67	20240221	96500	15.44	20240910	1.83	N	005070	1000	325 억		4564060	N	N	1026	N	00	N
89	20241016	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110400	-1400	5	-1.25	10739982800	97181	55.61	112300	113500	109100	145300	78300	111800	110516.49	14.04	0	-4086	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	35892	128.07	7.49	12	0.30	862.00	14732.00	194300	20240221	-43.18	96500	20240910	14.40	194300	-43.18	20240221	96500	14.40	20240910	194300	-43.18	20240221	96500	14.40	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1026	N	00	N
90	20241016	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110700	-1100	5	-0.98	8967006800	81135	46.42	112300	113500	109100	145300	78300	111800	110519.59	14.04	0	-4739	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	35989	128.42	7.51	12	0.25	862.00	14732.00	194300	20240221	-43.03	96500	20240910	14.72	194300	-43.03	20240221	96500	14.72	20240910	194300	-43.03	20240221	96500	14.72	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
91	20241016	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110700	-1100	5	-0.98	7998656800	72396	41.42	112300	113500	109100	145300	78300	111800	110484.79	14.04	0	-3331	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	35989	128.42	7.51	12	0.22	862.00	14732.00	194300	20240221	-43.03	96500	20240910	14.72	194300	-43.03	20240221	96500	14.72	20240910	194300	-43.03	20240221	96500	14.72	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
92	20241016	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110800	-1000	5	-0.89	7174613500	64946	37.16	112300	113500	109100	145300	78300	111800	110470.44	14.04	0	-2200	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	36022	128.54	7.52	12	0.20	862.00	14732.00	194300	20240221	-42.97	96500	20240910	14.82	194300	-42.97	20240221	96500	14.82	20240910	194300	-42.97	20240221	96500	14.82	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
93	20241016	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	109900	-1900	5	-1.70	6599500600	59725	34.17	112300	113500	109100	145300	78300	111800	110498.13	14.04	0	-3799	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	35729	127.49	7.46	12	0.18	862.00	14732.00	194300	20240221	-43.44	96500	20240910	13.89	194300	-43.44	20240221	96500	13.89	20240910	194300	-43.44	20240221	96500	13.89	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
94	20241016	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110000	-1800	5	-1.61	4973951000	44897	25.69	112300	113500	109600	145300	78300	111800	110785.82	14.04	0	-4905	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	35762	127.61	7.47	12	0.14	862.00	14732.00	194300	20240221	-43.39	96500	20240910	13.99	194300	-43.39	20240221	96500	13.99	20240910	194300	-43.39	20240221	96500	13.99	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
95	20241016	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110200	-1600	5	-1.43	3848970300	34674	19.84	112300	113500	109600	145300	78300	111800	111004.51	14.04	0	-4395	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	35827	127.84	7.48	12	0.11	862.00	14732.00	194300	20240221	-43.28	96500	20240910	14.20	194300	-43.28	20240221	96500	14.20	20240910	194300	-43.28	20240221	96500	14.20	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
96	20241016	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111700	-100	5	-0.09	844439800	7511	4.30	112300	113500	111600	145300	78300	111800	112427.08	14.04	0	-1877	120600	116200	113500	109100	106400	114850	107750	325	33500	1000	80490	100	1	32510756	36315	129.58	7.58	12	0.02	862.00	14732.00	194300	20240221	-42.51	96500	20240910	15.75	194300	-42.51	20240221	96500	15.75	20240910	194300	-42.51	20240221	96500	15.75	20240910	1.85	N	005070	1000	325 억		4564340	N	N	1333	N	00	N
97	20241015	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111800	-4400	5	-3.79	19418092200	171535	143.61	116300	117900	110800	151000	81400	116200	113215.68	13.97	0	18679	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	36347	129.70	7.59	12	0.53	862.00	14732.00	194300	20240221	-42.46	96500	20240910	15.85	194300	-42.46	20240221	96500	15.85	20240910	194300	-42.46	20240221	96500	15.85	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1303	N	00	N
98	20241015	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	112200	-4000	5	-3.44	16588335700	146217	122.41	116300	117900	110800	151000	81400	116200	113450.04	13.97	0	14473	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	36477	130.16	7.62	12	0.45	862.00	14732.00	194300	20240221	-42.25	96500	20240910	16.27	194300	-42.25	20240221	96500	16.27	20240910	194300	-42.25	20240221	96500	16.27	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
99	20241015	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111300	-4900	5	-4.22	14841775900	130604	109.34	116300	117900	110800	151000	81400	116200	113639.44	13.97	0	9501	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	36184	129.12	7.55	12	0.40	862.00	14732.00	194300	20240221	-42.72	96500	20240910	15.34	194300	-42.72	20240221	96500	15.34	20240910	194300	-42.72	20240221	96500	15.34	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
100	20241015	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111500	-4700	5	-4.04	13746698000	120776	101.11	116300	117900	110800	151000	81400	116200	113819.70	13.97	0	7486	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	36249	129.35	7.57	12	0.37	862.00	14732.00	194300	20240221	-42.61	96500	20240910	15.54	194300	-42.61	20240221	96500	15.54	20240910	194300	-42.61	20240221	96500	15.54	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
101	20241015	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	111600	-4600	5	-3.96	11311641800	98879	82.78	116300	117900	111300	151000	81400	116200	114398.76	13.97	0	5221	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	36282	129.47	7.58	12	0.30	862.00	14732.00	194300	20240221	-42.56	96500	20240910	15.65	194300	-42.56	20240221	96500	15.65	20240910	194300	-42.56	20240221	96500	15.65	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
102	20241015	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	112800	-3400	5	-2.93	8825509900	76730	64.24	116300	117900	112700	151000	81400	116200	115020.27	13.97	0	2012	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	36672	130.86	7.66	12	0.24	862.00	14732.00	194300	20240221	-41.95	96500	20240910	16.89	194300	-41.95	20240221	96500	16.89	20240910	194300	-41.95	20240221	96500	16.89	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
103	20241015	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113900	-2300	5	-1.98	5870498600	50619	42.38	116300	117900	113700	151000	81400	116200	115974.19	13.97	0	1192	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	37030	132.13	7.73	12	0.16	862.00	14732.00	194300	20240221	-41.38	96500	20240910	18.03	194300	-41.38	20240221	96500	18.03	20240910	194300	-41.38	20240221	96500	18.03	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
104	20241015	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	117000	800	2	0.69	251486400	2161	1.81	116300	117000	116300	151000	81400	116200	116375.34	13.97	0	874	119733	117966	116233	114466	112733	118850	115350	325	34800	1000	83660	100	1	32510756	38038	135.73	7.94	12	0.01	862.00	14732.00	194300	20240221	-39.78	96500	20240910	21.24	194300	-39.78	20240221	96500	21.24	20240910	194300	-39.78	20240221	96500	21.24	20240910	1.82	N	005070	1000	325 억		4542073	N	N	1406	N	00	N
105	20241014	160202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116200	-2900	5	-2.43	13751044100	118714	72.50	115500	118000	114500	154800	83400	119100	115831.67	13.91	0	22140	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37777	134.80	7.89	12	0.37	862.00	14732.00	194300	20240221	-40.20	96500	20240910	20.41	194300	-40.20	20240221	96500	20.41	20240910	194300	-40.20	20240221	96500	20.41	20240910	1.80	N	005070	1000	325 억		4522146	N	N	1406	N	00	N
106	20241014	150202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115900	-3200	5	-2.69	12112371900	104563	63.86	115500	118000	114500	154800	83400	119100	115838.00	13.91	0	24870	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37680	134.45	7.87	12	0.32	862.00	14732.00	194300	20240221	-40.35	96500	20240910	20.10	194300	-40.35	20240221	96500	20.10	20240910	194300	-40.35	20240221	96500	20.10	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
107	20241014	140202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116600	-2500	5	-2.10	10764926700	92958	56.77	115500	118000	114500	154800	83400	119100	115804.16	13.91	0	21356	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37908	135.27	7.91	12	0.29	862.00	14732.00	194300	20240221	-39.99	96500	20240910	20.83	194300	-39.99	20240221	96500	20.83	20240910	194300	-39.99	20240221	96500	20.83	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
108	20241014	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116200	-2900	5	-2.43	9747486700	84213	51.43	115500	118000	114500	154800	83400	119100	115747.96	13.91	0	19208	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37777	134.80	7.89	12	0.26	862.00	14732.00	194300	20240221	-40.20	96500	20240910	20.41	194300	-40.20	20240221	96500	20.41	20240910	194300	-40.20	20240221	96500	20.41	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
109	20241014	120202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116300	-2800	5	-2.35	8878087500	76746	46.87	115500	118000	114500	154800	83400	119100	115681.39	13.91	0	17027	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37810	134.92	7.89	12	0.24	862.00	14732.00	194300	20240221	-40.14	96500	20240910	20.52	194300	-40.14	20240221	96500	20.52	20240910	194300	-40.14	20240221	96500	20.52	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
110	20241014	110202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115300	-3800	5	-3.19	7488997700	64724	39.53	115500	118000	114500	154800	83400	119100	115706.61	13.91	0	11917	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37485	133.76	7.83	12	0.20	862.00	14732.00	194300	20240221	-40.66	96500	20240910	19.48	194300	-40.66	20240221	96500	19.48	20240910	194300	-40.66	20240221	96500	19.48	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
111	20241014	100201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116100	-3000	5	-2.52	5687079400	49126	30.00	115500	118000	114500	154800	83400	119100	115765.10	13.91	0	9490	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37745	134.69	7.88	12	0.15	862.00	14732.00	194300	20240221	-40.25	96500	20240910	20.31	194300	-40.25	20240221	96500	20.31	20240910	194300	-40.25	20240221	96500	20.31	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
112	20241014	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115900	-3200	5	-2.69	1077183900	9321	5.69	115500	118000	114500	154800	83400	119100	115564.89	13.91	0	3369	127566	123332	120666	116432	113766	122000	115100	325	35700	1000	85750	100	1	32510756	37680	134.45	7.87	12	0.03	862.00	14732.00	194300	20240221	-40.35	96500	20240910	20.10	194300	-40.35	20240221	96500	20.10	20240910	194300	-40.35	20240221	96500	20.10	20240910	1.80	N	005070	1000	325 억		4522146	N	N	972	N	00	N
113	20241011	160200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	119100	-4900	5	-3.95	19604524800	161997	120.57	123700	124900	118000	161200	86800	124000	121022.57	13.97	0	-8606	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	38720	138.17	8.08	12	0.50	862.00	14732.00	194300	20240221	-38.70	96500	20240910	23.42	194300	-38.70	20240221	96500	23.42	20240910	194300	-38.70	20240221	96500	23.42	20240910	1.77	N	005070	1000	325 억		4541306	N	N	972	N	00	N
114	20241011	150201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	118800	-5200	5	-4.19	17630250800	145375	108.20	123700	124900	118000	161200	86800	124000	121274.28	13.97	0	-4997	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	38623	137.82	8.06	12	0.45	862.00	14732.00	194300	20240221	-38.86	96500	20240910	23.11	194300	-38.86	20240221	96500	23.11	20240910	194300	-38.86	20240221	96500	23.11	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
115	20241011	140201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	119400	-4600	5	-3.71	13492246700	110537	82.27	123700	124900	119300	161200	86800	124000	122060.89	13.97	0	-8551	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	38818	138.52	8.10	12	0.34	862.00	14732.00	194300	20240221	-38.55	96500	20240910	23.73	194300	-38.55	20240221	96500	23.73	20240910	194300	-38.55	20240221	96500	23.73	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
116	20241011	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	-2400	5	-1.94	9604899600	78264	58.25	123700	124900	121100	161200	86800	124000	122724.35	13.97	0	2074	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	39533	141.07	8.25	12	0.24	862.00	14732.00	194300	20240221	-37.42	96500	20240910	26.01	194300	-37.42	20240221	96500	26.01	20240910	194300	-37.42	20240221	96500	26.01	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
117	20241011	120201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121900	-2100	5	-1.69	7806643900	63502	47.26	123700	124900	121100	161200	86800	124000	122935.39	13.97	0	64	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	39631	141.42	8.27	12	0.20	862.00	14732.00	194300	20240221	-37.26	96500	20240910	26.32	194300	-37.26	20240221	96500	26.32	20240910	194300	-37.26	20240221	96500	26.32	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
118	20241011	110202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122500	-1500	5	-1.21	5319196400	43089	32.07	123700	124900	122100	161200	86800	124000	123446.72	13.97	0	1307	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	39826	142.11	8.32	12	0.13	862.00	14732.00	194300	20240221	-36.95	96500	20240910	26.94	194300	-36.95	20240221	96500	26.94	20240910	194300	-36.95	20240221	96500	26.94	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
119	20241011	100207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123900	-100	5	-0.08	3649437000	29542	21.99	123700	124900	122100	161200	86800	124000	123533.83	13.97	0	3058	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	40281	143.74	8.41	12	0.09	862.00	14732.00	194300	20240221	-36.23	96500	20240910	28.39	194300	-36.23	20240221	96500	28.39	20240910	194300	-36.23	20240221	96500	28.39	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
120	20241011	090202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123700	-300	5	-0.24	347842500	2808	2.09	123700	124200	123500	161200	86800	124000	123875.49	13.97	0	632	128600	126300	124300	122000	120000	125300	121000	325	37200	1000	89280	100	1	32510756	40216	143.50	8.40	12	0.01	862.00	14732.00	194300	20240221	-36.34	96500	20240910	28.19	194300	-36.34	20240221	96500	28.19	20240910	194300	-36.34	20240221	96500	28.19	20240910	1.77	N	005070	1000	325 억		4541306	N	N	642	N	00	N
121	20241010	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124000	-700	5	-0.56	16602173600	133376	107.86	126600	126600	122300	162100	87300	124700	124477.64	14.01	0	3592	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40313	143.85	8.42	12	0.41	862.00	14732.00	194300	20240221	-36.18	96500	20240910	28.50	194300	-36.18	20240221	96500	28.50	20240910	194300	-36.18	20240221	96500	28.50	20240910	1.76	N	005070	1000	325 억		4555064	N	N	375	N	00	N
122	20241010	150207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	-500	5	-0.40	13351605400	107157	86.66	126600	126600	122300	162100	87300	124700	124598.54	14.01	0	1370	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40378	144.08	8.43	12	0.33	862.00	14732.00	194300	20240221	-36.08	96500	20240910	28.70	194300	-36.08	20240221	96500	28.70	20240910	194300	-36.08	20240221	96500	28.70	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
123	20241010	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125800	1100	2	0.88	11906160700	95577	77.30	126600	126600	122300	162100	87300	124700	124571.40	14.01	0	1306	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40899	145.94	8.54	12	0.29	862.00	14732.00	194300	20240221	-35.25	96500	20240910	30.36	194300	-35.25	20240221	96500	30.36	20240910	194300	-35.25	20240221	96500	30.36	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
124	20241010	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125200	500	2	0.40	10592090100	85112	68.83	126600	126600	122300	162100	87300	124700	124448.85	14.01	0	-4237	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40703	145.24	8.50	12	0.26	862.00	14732.00	194300	20240221	-35.56	96500	20240910	29.74	194300	-35.56	20240221	96500	29.74	20240910	194300	-35.56	20240221	96500	29.74	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
125	20241010	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125600	900	2	0.72	9767362600	78526	63.51	126600	126600	122300	162100	87300	124700	124383.80	14.01	0	-5475	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40834	145.71	8.53	12	0.24	862.00	14732.00	194300	20240221	-35.36	96500	20240910	30.16	194300	-35.36	20240221	96500	30.16	20240910	194300	-35.36	20240221	96500	30.16	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
126	20241010	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125600	900	2	0.72	8734766600	70296	56.85	126600	126600	122300	162100	87300	124700	124256.95	14.01	0	-8402	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40834	145.71	8.53	12	0.22	862.00	14732.00	194300	20240221	-35.36	96500	20240910	30.16	194300	-35.36	20240221	96500	30.16	20240910	194300	-35.36	20240221	96500	30.16	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
127	20241010	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123200	-1500	5	-1.20	5586451700	45169	36.53	126600	126600	122300	162100	87300	124700	123678.89	14.01	0	-12296	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40053	142.92	8.36	12	0.14	862.00	14732.00	194300	20240221	-36.59	96500	20240910	27.67	194300	-36.59	20240221	96500	27.67	20240910	194300	-36.59	20240221	96500	27.67	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
128	20241010	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124600	-100	5	-0.08	1256232600	10033	8.11	126600	126600	124300	162100	87300	124700	125210.07	14.01	0	-7606	128766	126732	124166	122132	119566	127750	123150	325	37400	1000	89780	100	1	32510756	40508	144.55	8.46	12	0.03	862.00	14732.00	194300	20240221	-35.87	96500	20240910	29.12	194300	-35.87	20240221	96500	29.12	20240910	194300	-35.87	20240221	96500	29.12	20240910	1.76	N	005070	1000	325 억		4555064	N	N	609	N	00	N
129	20241008	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124700	-200	5	-0.16	15213807300	122774	82.29	122800	126200	121600	162300	87500	124900	123915.75	14.00	0	-9938	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	40541	144.66	8.46	12	0.38	862.00	14732.00	194300	20240221	-35.82	96500	20240910	29.22	194300	-35.82	20240221	96500	29.22	20240910	194300	-35.82	20240221	96500	29.22	20240910	1.77	N	005070	1000	325 억		4552785	N	N	609	N	00	N
130	20241008	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124800	-100	5	-0.08	13225598200	106830	71.61	122800	126200	121600	162300	87500	124900	123800.25	14.00	0	-13292	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	40573	144.78	8.47	12	0.33	862.00	14732.00	194300	20240221	-35.77	96500	20240910	29.33	194300	-35.77	20240221	96500	29.33	20240910	194300	-35.77	20240221	96500	29.33	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
131	20241008	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125300	400	2	0.32	11411779400	92336	61.89	122800	126200	121600	162300	87500	124900	123589.48	14.00	0	-14282	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	40736	145.36	8.51	12	0.28	862.00	14732.00	194300	20240221	-35.51	96500	20240910	29.84	194300	-35.51	20240221	96500	29.84	20240910	194300	-35.51	20240221	96500	29.84	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
132	20241008	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124700	-200	5	-0.16	10510907000	85143	57.07	122800	126200	121600	162300	87500	124900	123449.77	14.00	0	-15218	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	40541	144.66	8.46	12	0.26	862.00	14732.00	194300	20240221	-35.82	96500	20240910	29.22	194300	-35.82	20240221	96500	29.22	20240910	194300	-35.82	20240221	96500	29.22	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
133	20241008	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125300	400	2	0.32	8996559700	73023	48.95	122800	126200	121600	162300	87500	124900	123201.35	14.00	0	-17737	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	40736	145.36	8.51	12	0.22	862.00	14732.00	194300	20240221	-35.51	96500	20240910	29.84	194300	-35.51	20240221	96500	29.84	20240910	194300	-35.51	20240221	96500	29.84	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
134	20241008	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	-2600	5	-2.08	5991085300	48843	32.74	122800	124900	121600	162300	87500	124900	122659.33	14.00	0	-17643	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	39761	141.88	8.30	12	0.15	862.00	14732.00	194300	20240221	-37.06	96500	20240910	26.74	194300	-37.06	20240221	96500	26.74	20240910	194300	-37.06	20240221	96500	26.74	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
135	20241008	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122400	-2500	5	-2.00	4254782700	34620	23.20	122800	124900	122000	162300	87500	124900	122898.63	14.00	0	-14612	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	39793	142.00	8.31	12	0.11	862.00	14732.00	194300	20240221	-37.00	96500	20240910	26.84	194300	-37.00	20240221	96500	26.84	20240910	194300	-37.00	20240221	96500	26.84	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
136	20241008	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122400	-2500	5	-2.00	397262700	3239	2.17	122800	122800	122300	162300	87500	124900	122638.63	14.00	0	-1388	127700	126300	123500	122100	119300	127000	122800	325	37400	1000	89920	100	1	32510756	39793	142.00	8.31	12	0.01	862.00	14732.00	194300	20240221	-37.00	96500	20240910	26.84	194300	-37.00	20240221	96500	26.84	20240910	194300	-37.00	20240221	96500	26.84	20240910	1.77	N	005070	1000	325 억		4552785	N	N	1493	N	00	N
137	20241007	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124900	4000	2	3.31	18170291200	146945	115.52	121900	124900	120700	157100	84700	120900	123650.76	14.02	-2800	5948	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	40606	144.90	8.48	12	0.45	862.00	14732.00	194300	20240221	-35.72	96500	20240910	29.43	194300	-35.72	20240221	96500	29.43	20240910	194300	-35.72	20240221	96500	29.43	20240910	1.74	N	005070	1000	325 억		4558170	N	N	1486	N	00	N
138	20241007	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123700	2800	2	2.32	15387718400	124591	97.94	121900	124900	120700	157100	84700	120900	123505.86	14.02	-2800	-3447	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	40216	143.50	8.40	12	0.38	862.00	14732.00	194300	20240221	-36.34	96500	20240910	28.19	194300	-36.34	20240221	96500	28.19	20240910	194300	-36.34	20240221	96500	28.19	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
139	20241007	140219	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123000	2100	2	1.74	13493155700	109229	85.87	121900	124900	120700	157100	84700	120900	123530.89	14.02	-2800	-2815	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	39988	142.69	8.35	12	0.34	862.00	14732.00	194300	20240221	-36.70	96500	20240910	27.46	194300	-36.70	20240221	96500	27.46	20240910	194300	-36.70	20240221	96500	27.46	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
140	20241007	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123600	2700	2	2.23	11310573700	91542	71.96	121900	124900	120700	157100	84700	120900	123556.11	14.02	-2800	-4121	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	40183	143.39	8.39	12	0.28	862.00	14732.00	194300	20240221	-36.39	96500	20240910	28.08	194300	-36.39	20240221	96500	28.08	20240910	194300	-36.39	20240221	96500	28.08	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
141	20241007	120214	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124500	3600	2	2.98	9993183100	80902	63.60	121900	124900	120700	157100	84700	120900	123522.08	14.02	-2800	-2671	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	40476	144.43	8.45	12	0.25	862.00	14732.00	194300	20240221	-35.92	96500	20240910	29.02	194300	-35.92	20240221	96500	29.02	20240910	194300	-35.92	20240221	96500	29.02	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
142	20241007	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124100	3200	2	2.65	8908046700	72156	56.72	121900	124900	120700	157100	84700	120900	123455.38	14.02	-2800	-3922	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	40346	143.97	8.42	12	0.22	862.00	14732.00	194300	20240221	-36.13	96500	20240910	28.60	194300	-36.13	20240221	96500	28.60	20240910	194300	-36.13	20240221	96500	28.60	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
143	20241007	100159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124700	3800	2	3.14	6852700900	55627	43.73	121900	124900	120700	157100	84700	120900	123190.19	14.02	-2800	-1674	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	40541	144.66	8.46	12	0.17	862.00	14732.00	194300	20240221	-35.82	96500	20240910	29.22	194300	-35.82	20240221	96500	29.22	20240910	194300	-35.82	20240221	96500	29.22	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
144	20241007	090156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121300	400	2	0.33	605671400	4976	3.91	121900	122200	121100	157100	84700	120900	121718.53	14.02	-2800	-2441	128033	124466	122333	118766	116633	123400	117700	325	36200	1000	87040	100	1	32510756	39436	140.72	8.23	12	0.02	862.00	14732.00	194300	20240221	-37.57	96500	20240910	25.70	194300	-37.57	20240221	96500	25.70	20240910	194300	-37.57	20240221	96500	25.70	20240910	1.74	N	005070	1000	325 억		4558170	N	N	853	N	00	N
145	20241004	160156	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	120900	-3800	5	-3.05	15331760000	125511	108.90	125900	125900	120200	162100	87300	124700	122155.79	14.01	0	-1189	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	39306	140.26	8.21	12	0.39	862.00	14732.00	194300	20240221	-37.78	96500	20240910	25.28	194300	-37.78	20240221	96500	25.28	20240910	194300	-37.78	20240221	96500	25.28	20240910	1.72	N	005070	1000	325 억		4555461	N	N	853	N	00	N
146	20241004	150156	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	120900	-3800	5	-3.05	13316787700	108817	94.42	125900	125900	120900	162100	87300	124700	122377.76	14.01	0	-2607	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	39306	140.26	8.21	12	0.33	862.00	14732.00	194300	20240221	-37.78	96500	20240910	25.28	194300	-37.78	20240221	96500	25.28	20240910	194300	-37.78	20240221	96500	25.28	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
147	20241004	140157	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	121000	-3700	5	-2.97	11049262300	90087	78.17	125900	125900	120900	162100	87300	124700	122650.95	14.01	0	-5548	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	39338	140.37	8.21	12	0.28	862.00	14732.00	194300	20240221	-37.73	96500	20240910	25.39	194300	-37.73	20240221	96500	25.39	20240910	194300	-37.73	20240221	96500	25.39	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
148	20241004	130157	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	121400	-3300	5	-2.65	9298821400	75671	65.66	125900	125900	121200	162100	87300	124700	122884.80	14.01	0	-7358	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	39468	140.84	8.24	12	0.23	862.00	14732.00	194300	20240221	-37.52	96500	20240910	25.80	194300	-37.52	20240221	96500	25.80	20240910	194300	-37.52	20240221	96500	25.80	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
149	20241004	120157	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	121600	-3100	5	-2.49	7859152000	63815	55.37	125900	125900	121400	162100	87300	124700	123155.17	14.01	0	-7308	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	39533	141.07	8.25	12	0.20	862.00	14732.00	194300	20240221	-37.42	96500	20240910	26.01	194300	-37.42	20240221	96500	26.01	20240910	194300	-37.42	20240221	96500	26.01	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
150	20241004	110156	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	123400	-1300	5	-1.04	5008169200	40516	35.15	125900	125900	122600	162100	87300	124700	123609.58	14.01	0	-5554	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	40118	143.16	8.38	12	0.12	862.00	14732.00	194300	20240221	-36.49	96500	20240910	27.88	194300	-36.49	20240221	96500	27.88	20240910	194300	-36.49	20240221	96500	27.88	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
151	20241004	100156	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	123500	-1200	5	-0.96	3770710800	30486	26.45	125900	125900	122600	162100	87300	124700	123686.54	14.01	0	-5847	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	40151	143.27	8.38	12	0.09	862.00	14732.00	194300	20240221	-36.44	96500	20240910	27.98	194300	-36.44	20240221	96500	27.98	20240910	194300	-36.44	20240221	96500	27.98	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
152	20241004	090155	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	123700	-1000	5	-0.80	369514700	2958	2.57	125900	125900	123400	162100	87300	124700	124920.68	14.01	0	-648	130300	127500	124700	121900	119100	128900	123300	325	37400	1000	89780	100	1	32510756	40216	143.50	8.40	12	0.01	862.00	14732.00	194300	20240221	-36.34	96500	20240910	28.19	194300	-36.34	20240221	96500	28.19	20240910	194300	-36.34	20240221	96500	28.19	20240910	1.72	N	005070	1000	325 억		4555461	N	N	988	N	00	N
153	20241002	160155	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	124700	-700	5	-0.56	14216443600	113695	72.24	122100	127500	121900	163000	87800	125400	125041.23	13.97	0	807	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40541	144.66	8.46	12	0.35	862.00	14732.00	194300	20240221	-35.82	96500	20240910	29.22	194300	-35.82	20240221	96500	29.22	20240910	194300	-35.82	20240221	96500	29.22	20240910	1.69	N	005070	1000	325 억		4543069	N	N	988	N	00	N
154	20241002	150157	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	124700	-700	5	-0.56	12471626000	99689	63.34	122100	127500	121900	163000	87800	125400	125105.30	13.97	0	-2511	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40541	144.66	8.46	12	0.31	862.00	14732.00	194300	20240221	-35.82	96500	20240910	29.22	194300	-35.82	20240221	96500	29.22	20240910	194300	-35.82	20240221	96500	29.22	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N
155	20241002	140157	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	126000	600	2	0.48	10752031200	85983	54.63	122100	127500	121900	163000	87800	125400	125048.29	13.97	0	-2302	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40964	146.17	8.55	12	0.26	862.00	14732.00	194300	20240221	-35.15	96500	20240910	30.57	194300	-35.15	20240221	96500	30.57	20240910	194300	-35.15	20240221	96500	30.57	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N
156	20241002	130156	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	126500	1100	2	0.88	9264577600	74212	47.15	122100	126600	121900	163000	87800	125400	124839.26	13.97	0	-901	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	41126	146.75	8.59	12	0.23	862.00	14732.00	194300	20240221	-34.89	96500	20240910	31.09	194300	-34.89	20240221	96500	31.09	20240910	194300	-34.89	20240221	96500	31.09	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N
157	20241002	120155	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	125400	0	3	0.00	8197231700	65748	41.78	122100	126500	121900	163000	87800	125400	124676.39	13.97	0	-395	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40768	145.48	8.51	12	0.20	862.00	14732.00	194300	20240221	-35.46	96500	20240910	29.95	194300	-35.46	20240221	96500	29.95	20240910	194300	-35.46	20240221	96500	29.95	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N
158	20241002	110154	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	125500	100	2	0.08	6658371800	53468	33.97	122100	126500	121900	163000	87800	125400	124529.84	13.97	0	1512	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40801	145.59	8.52	12	0.16	862.00	14732.00	194300	20240221	-35.41	96500	20240910	30.05	194300	-35.41	20240221	96500	30.05	20240910	194300	-35.41	20240221	96500	30.05	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N
159	20241002	100155	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	124800	-600	5	-0.48	4111374300	33179	21.08	122100	125400	121900	163000	87800	125400	123914.42	13.97	0	4287	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40573	144.78	8.47	12	0.10	862.00	14732.00	194300	20240221	-35.77	96500	20240910	29.33	194300	-35.77	20240221	96500	29.33	20240910	194300	-35.77	20240221	96500	29.33	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N
160	20241002	090154	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	123600	-1800	5	-1.44	603600500	4922	3.13	122100	123800	121900	163000	87800	125400	122626.42	13.97	0	1502	134733	130066	127633	122966	120533	128850	121750	325	37600	1000	90280	100	1	32510756	40183	143.39	8.39	12	0.02	862.00	14732.00	194300	20240221	-36.39	96500	20240910	28.08	194300	-36.39	20240221	96500	28.08	20240910	194300	-36.39	20240221	96500	28.08	20240910	1.69	N	005070	1000	325 억		4543069	N	N	2913	N	00	N