KissMeData/161890/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	160950	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70900	1900	2	2.75	16396118400	232892	156.61	69000	71300	67900	89700	48300	69000	70401.69	35.23	0	51061	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16736	312.33	2.50	12	0.99	227.00	28347.00	78700	20240930	-9.91	43150	20240314	64.31	78700	-9.91	20240930	43150	64.31	20240314	78700	-9.91	20240930	43150	64.31	20240314	1.54	N	161890	500	118 억		8315500	N	N	4231	N	00	N
3	20241031	151005	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70800	1800	2	2.61	14895176900	211693	142.36	69000	71300	67900	89700	48300	69000	70362.35	35.23	0	41385	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16712	311.89	2.50	12	0.90	227.00	28347.00	78700	20240930	-10.04	43150	20240314	64.08	78700	-10.04	20240930	43150	64.08	20240314	78700	-10.04	20240930	43150	64.08	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
4	20241031	141004	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	1700	2	2.46	12681667300	180330	121.27	69000	71300	67900	89700	48300	69000	70325.00	35.23	0	31189	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16689	311.45	2.49	12	0.76	227.00	28347.00	78700	20240930	-10.17	43150	20240314	63.85	78700	-10.17	20240930	43150	63.85	20240314	78700	-10.17	20240930	43150	63.85	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
5	20241031	131003	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	1700	2	2.46	11237846700	159926	107.55	69000	71300	67900	89700	48300	69000	70269.28	35.23	0	28463	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16689	311.45	2.49	12	0.68	227.00	28347.00	78700	20240930	-10.17	43150	20240314	63.85	78700	-10.17	20240930	43150	63.85	20240314	78700	-10.17	20240930	43150	63.85	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
6	20241031	121003	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	2000	2	2.90	9777208400	139320	93.69	69000	71300	67900	89700	48300	69000	70178.32	35.23	0	27504	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16760	312.78	2.50	12	0.59	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
7	20241031	111003	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	2000	2	2.90	8083650300	115437	77.63	69000	71300	67900	89700	48300	69000	70026.78	35.23	0	27510	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16760	312.78	2.50	12	0.49	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
8	20241031	101002	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69800	800	2	1.16	3619542300	52198	35.10	69000	70200	67900	89700	48300	69000	69342.74	35.23	0	7353	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16476	307.49	2.46	12	0.22	227.00	28347.00	78700	20240930	-11.31	43150	20240314	61.76	78700	-11.31	20240930	43150	61.76	20240314	78700	-11.31	20240930	43150	61.76	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
9	20241031	091001	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	-100	5	-0.14	732080500	10703	7.20	69000	69100	67900	89700	48300	69000	68397.87	35.23	0	-1688	71733	70366	68833	67466	65933	71050	68150	118	20700	500	49680	100	1	23605077	16264	303.52	2.43	12	0.05	227.00	28347.00	78700	20240930	-12.45	43150	20240314	59.68	78700	-12.45	20240930	43150	59.68	20240314	78700	-12.45	20240930	43150	59.68	20240314	1.54	N	161890	500	118 억		8315500	N	N	2574	N	00	N
10	20241030	161000	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	1700	2	2.53	10235388800	148212	203.97	67900	70200	67300	87400	47200	67300	69059.14	35.15	0	16216	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16288	303.96	2.43	12	0.63	227.00	28347.00	78700	20240930	-12.33	43150	20240314	59.91	78700	-12.33	20240930	43150	59.91	20240314	78700	-12.33	20240930	43150	59.91	20240314	1.62	N	161890	500	118 억		8297652	N	N	2574	N	00	N
11	20241030	151022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	1600	2	2.38	9778744700	141588	194.86	67900	70200	67300	87400	47200	67300	69064.78	35.15	0	15533	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16264	303.52	2.43	12	0.60	227.00	28347.00	78700	20240930	-12.45	43150	20240314	59.68	78700	-12.45	20240930	43150	59.68	20240314	78700	-12.45	20240930	43150	59.68	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
12	20241030	141000	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69100	1800	2	2.67	8932554700	129309	177.96	67900	70200	67300	87400	47200	67300	69079.14	35.15	0	15530	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16311	304.41	2.44	12	0.55	227.00	28347.00	78700	20240930	-12.20	43150	20240314	60.14	78700	-12.20	20240930	43150	60.14	20240314	78700	-12.20	20240930	43150	60.14	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
13	20241030	131007	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69500	2200	2	3.27	7693317400	111446	153.37	67900	70200	67300	87400	47200	67300	69031.79	35.15	0	15412	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16406	306.17	2.45	12	0.47	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
14	20241030	121021	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	2000	2	2.97	5482473000	79793	109.81	67900	69700	67300	87400	47200	67300	68708.70	35.15	0	999	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16358	305.29	2.44	12	0.34	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
15	20241030	111003	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69400	2100	2	3.12	4350292100	63495	87.38	67900	69600	67300	87400	47200	67300	68513.93	35.15	0	-84	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16382	305.73	2.45	12	0.27	227.00	28347.00	78700	20240930	-11.82	43150	20240314	60.83	78700	-11.82	20240930	43150	60.83	20240314	78700	-11.82	20240930	43150	60.83	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
16	20241030	100959	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68300	1000	2	1.49	2356308700	34601	47.62	67900	68800	67300	87400	47200	67300	68099.44	35.15	0	-1156	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	16122	300.88	2.41	12	0.15	227.00	28347.00	78700	20240930	-13.21	43150	20240314	58.29	78700	-13.21	20240930	43150	58.29	20240314	78700	-13.21	20240930	43150	58.29	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
17	20241030	091004	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	400	2	0.59	316693900	4681	6.44	67900	67900	67300	87400	47200	67300	67655.18	35.15	0	-797	68633	67966	67033	66366	65433	67500	65900	118	20100	500	48450	100	1	23605077	15981	298.24	2.39	12	0.02	227.00	28347.00	78700	20240930	-13.98	43150	20240314	56.89	78700	-13.98	20240930	43150	56.89	20240314	78700	-13.98	20240930	43150	56.89	20240314	1.62	N	161890	500	118 억		8297652	N	N	455	N	00	N
18	20241029	160927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67300	-400	5	-0.59	4833676200	72182	43.38	67500	67700	66100	88000	47400	67700	66962.43	35.12	0	8696	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15886	296.48	2.37	12	0.31	227.00	28347.00	78700	20240930	-14.49	43150	20240314	55.97	78700	-14.49	20240930	43150	55.97	20240314	78700	-14.49	20240930	43150	55.97	20240314	1.59	N	161890	500	118 억		8290138	N	N	455	N	00	N
19	20241029	150942	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67200	-500	5	-0.74	4591447400	68583	41.22	67500	67700	66100	88000	47400	67700	66947.31	35.12	0	8781	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15863	296.04	2.37	12	0.29	227.00	28347.00	78700	20240930	-14.61	43150	20240314	55.74	78700	-14.61	20240930	43150	55.74	20240314	78700	-14.61	20240930	43150	55.74	20240314	1.59	N	161890	500	118 억		8290138	N	N	1261	N	00	N
20	20241029	140832	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	-600	5	-0.89	3855432500	57626	34.64	67500	67700	66100	88000	47400	67700	66904.39	35.12	0	5940	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15839	295.59	2.37	12	0.24	227.00	28347.00	78700	20240930	-14.74	43150	20240314	55.50	78700	-14.74	20240930	43150	55.50	20240314	78700	-14.74	20240930	43150	55.50	20240314	1.59	N	161890	500	118 억		8290138	N	N	1261	N	00	N
21	20241029	130935	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67000	-700	5	-1.03	3515770100	52557	31.59	67500	67700	66100	88000	47400	67700	66894.42	35.12	0	3671	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15815	295.15	2.36	12	0.22	227.00	28347.00	78700	20240930	-14.87	43150	20240314	55.27	78700	-14.87	20240930	43150	55.27	20240314	78700	-14.87	20240930	43150	55.27	20240314	1.59	N	161890	500	118 억		8290138	N	N	1261	N	00	N
22	20241029	120936	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67000	-700	5	-1.03	3262177200	48771	29.31	67500	67700	66100	88000	47400	67700	66887.64	35.12	0	2107	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15815	295.15	2.36	12	0.21	227.00	28347.00	78700	20240930	-14.87	43150	20240314	55.27	78700	-14.87	20240930	43150	55.27	20240314	78700	-14.87	20240930	43150	55.27	20240314	1.59	N	161890	500	118 억		8290138	N	N	1261	N	00	N
23	20241029	110952	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-1000	5	-1.48	2812378600	42061	25.28	67500	67700	66100	88000	47400	67700	66864.28	35.12	0	890	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15745	293.83	2.35	12	0.18	227.00	28347.00	78700	20240930	-15.25	43150	20240314	54.58	78700	-15.25	20240930	43150	54.58	20240314	78700	-15.25	20240930	43150	54.58	20240314	1.59	N	161890	500	118 억		8290138	N	N	1261	N	00	N
24	20241029	100932	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67200	-500	5	-0.74	2161378900	32328	19.43	67500	67700	66100	88000	47400	67700	66857.80	35.12	0	26	69366	68532	67466	66632	65566	68950	67050	118	20300	500	48740	100	1	23605077	15863	296.04	2.37	12	0.14	227.00	28347.00	78700	20240930	-14.61	43150	20240314	55.74	78700	-14.61	20240930	43150	55.74	20240314	78700	-14.61	20240930	43150	55.74	20240314	1.59	N	161890	500	118 억		8290138	N	N	1261	N	00	N
25	20241028	160924	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	1300	2	1.96	11227911200	165905	43.95	66400	68300	66400	86300	46500	66400	67677.13	35.03	0	62744	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	15981	298.24	2.39	12	0.70	227.00	28347.00	78700	20240930	-13.98	43150	20240314	56.89	78700	-13.98	20240930	43150	56.89	20240314	78700	-13.98	20240930	43150	56.89	20240314	1.62	N	161890	500	118 억		8268033	N	N	1261	N	00	N
26	20241028	150930	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	1200	2	1.81	10585218400	156398	41.43	66400	68300	66400	86300	46500	66400	67681.70	35.03	0	58396	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	15957	297.80	2.38	12	0.66	227.00	28347.00	78700	20240930	-14.10	43150	20240314	56.66	78700	-14.10	20240930	43150	56.66	20240314	78700	-14.10	20240930	43150	56.66	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
27	20241028	140933	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	1200	2	1.81	9424072900	139245	36.89	66400	68300	66400	86300	46500	66400	67680.25	35.03	0	54201	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	15957	297.80	2.38	12	0.59	227.00	28347.00	78700	20240930	-14.10	43150	20240314	56.66	78700	-14.10	20240930	43150	56.66	20240314	78700	-14.10	20240930	43150	56.66	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
28	20241028	130925	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	1600	2	2.41	7964974600	117750	31.20	66400	68300	66400	86300	46500	66400	67643.62	35.03	0	42243	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	16051	299.56	2.40	12	0.50	227.00	28347.00	78700	20240930	-13.60	43150	20240314	57.59	78700	-13.60	20240930	43150	57.59	20240314	78700	-13.60	20240930	43150	57.59	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
29	20241028	120930	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67500	1100	2	1.66	6670836900	98657	26.14	66400	68300	66400	86300	46500	66400	67617.07	35.03	0	32307	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	15933	297.36	2.38	12	0.42	227.00	28347.00	78700	20240930	-14.23	43150	20240314	56.43	78700	-14.23	20240930	43150	56.43	20240314	78700	-14.23	20240930	43150	56.43	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
30	20241028	110809	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	1300	2	1.96	5655103000	83592	22.15	66400	68300	66400	86300	46500	66400	67652.00	35.03	0	30632	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	15981	298.24	2.39	12	0.35	227.00	28347.00	78700	20240930	-13.98	43150	20240314	56.89	78700	-13.98	20240930	43150	56.89	20240314	78700	-13.98	20240930	43150	56.89	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
31	20241028	100922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67800	1400	2	2.11	4137176500	61150	16.20	66400	68300	66400	86300	46500	66400	67657.23	35.03	0	21860	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	16004	298.68	2.39	12	0.26	227.00	28347.00	78700	20240930	-13.85	43150	20240314	57.13	78700	-13.85	20240930	43150	57.13	20240314	78700	-13.85	20240930	43150	57.13	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
32	20241028	090925	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	1300	2	1.96	705670900	10499	2.78	66400	67800	66400	86300	46500	66400	67217.04	35.03	0	4227	71933	69166	67333	64566	62733	68250	63650	118	19900	500	47800	100	1	23605077	15981	298.24	2.39	12	0.04	227.00	28347.00	78700	20240930	-13.98	43150	20240314	56.89	78700	-13.98	20240930	43150	56.89	20240314	78700	-13.98	20240930	43150	56.89	20240314	1.62	N	161890	500	118 억		8268033	N	N	320	N	00	N
33	20241025	160927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-3800	5	-5.41	25095657000	374927	322.38	70000	70100	65500	91200	49200	70200	66935.90	35.16	0	-26432	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15674	292.51	2.34	12	1.59	227.00	28347.00	78700	20240930	-15.63	43150	20240314	53.88	78700	-15.63	20240930	43150	53.88	20240314	78700	-15.63	20240930	43150	53.88	20240314	1.58	N	161890	500	118 억		8300221	N	N	320	N	00	N
34	20241025	150929	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66600	-3600	5	-5.13	24163620500	360902	310.32	70000	70100	65500	91200	49200	70200	66953.39	35.16	0	-28099	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15721	293.39	2.35	12	1.53	227.00	28347.00	78700	20240930	-15.37	43150	20240314	54.35	78700	-15.37	20240930	43150	54.35	20240314	78700	-15.37	20240930	43150	54.35	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
35	20241025	140927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67000	-3200	5	-4.56	21668234200	323538	278.20	70000	70100	65500	91200	49200	70200	66972.74	35.16	0	-33685	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15815	295.15	2.36	12	1.37	227.00	28347.00	78700	20240930	-14.87	43150	20240314	55.27	78700	-14.87	20240930	43150	55.27	20240314	78700	-14.87	20240930	43150	55.27	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
36	20241025	130929	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-3400	5	-4.84	19646077500	293333	252.22	70000	70100	65500	91200	49200	70200	66975.32	35.16	0	-39423	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15768	294.27	2.36	12	1.24	227.00	28347.00	78700	20240930	-15.12	43150	20240314	54.81	78700	-15.12	20240930	43150	54.81	20240314	78700	-15.12	20240930	43150	54.81	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
37	20241025	120931	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67200	-3000	5	-4.27	17494542800	261305	224.68	70000	70100	65500	91200	49200	70200	66950.64	35.16	0	-43836	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15863	296.04	2.37	12	1.11	227.00	28347.00	78700	20240930	-14.61	43150	20240314	55.74	78700	-14.61	20240930	43150	55.74	20240314	78700	-14.61	20240930	43150	55.74	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
38	20241025	110924	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66600	-3600	5	-5.13	15247975200	227595	195.70	70000	70100	65500	91200	49200	70200	66996.06	35.16	0	-44705	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15721	293.39	2.35	12	0.96	227.00	28347.00	78700	20240930	-15.37	43150	20240314	54.35	78700	-15.37	20240930	43150	54.35	20240314	78700	-15.37	20240930	43150	54.35	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
39	20241025	100927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67000	-3200	5	-4.56	7119443500	104795	90.11	70000	70100	66700	91200	49200	70200	67936.82	35.16	0	-27879	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	15815	295.15	2.36	12	0.44	227.00	28347.00	78700	20240930	-14.87	43150	20240314	55.27	78700	-14.87	20240930	43150	55.27	20240314	78700	-14.87	20240930	43150	55.27	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
40	20241025	090930	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69600	-600	5	-0.85	350331700	5026	4.32	70000	70100	69300	91200	49200	70200	69703.68	35.16	0	-1611	72333	71266	69733	68666	67133	71800	69200	118	21000	500	50540	100	1	23605077	16429	306.61	2.46	12	0.02	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.58	N	161890	500	118 억		8300221	N	N	627	N	00	N
41	20241024	160909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	1200	2	1.74	8094119200	116066	51.21	68200	70800	68200	89700	48300	69000	69736.96	35.04	0	14758	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16571	309.25	2.48	12	0.49	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.71	N	161890	500	118 억		8272307	N	N	627	N	00	N
42	20241024	150918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69900	900	2	1.30	7640069800	109590	48.35	68200	70800	68200	89700	48300	69000	69715.03	35.04	0	13534	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16500	307.93	2.47	12	0.46	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
43	20241024	140905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70300	1300	2	1.88	6350928800	91164	40.22	68200	70800	68200	89700	48300	69000	69664.88	35.04	0	12993	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16594	309.69	2.48	12	0.39	227.00	28347.00	78700	20240930	-10.67	43150	20240314	62.92	78700	-10.67	20240930	43150	62.92	20240314	78700	-10.67	20240930	43150	62.92	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
44	20241024	130916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	1200	2	1.74	5422672000	77972	34.40	68200	70800	68200	89700	48300	69000	69546.41	35.04	0	12519	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16571	309.25	2.48	12	0.33	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
45	20241024	120914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	1200	2	1.74	4162406700	60079	26.51	68200	70400	68200	89700	48300	69000	69282.23	35.04	0	7295	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16571	309.25	2.48	12	0.25	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
46	20241024	110916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	300	2	0.43	2691547400	39039	17.22	68200	69500	68200	89700	48300	69000	68945.09	35.04	0	1453	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16358	305.29	2.44	12	0.17	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
47	20241024	100848	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	-200	5	-0.29	1933218200	28061	12.38	68200	69500	68200	89700	48300	69000	68893.41	35.04	0	246	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16240	303.08	2.43	12	0.12	227.00	28347.00	78700	20240930	-12.58	43150	20240314	59.44	78700	-12.58	20240930	43150	59.44	20240314	78700	-12.58	20240930	43150	59.44	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
48	20241024	090935	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	-400	5	-0.58	446360000	6506	2.87	68200	69000	68200	89700	48300	69000	68607.38	35.04	0	397	71266	70132	69266	68132	67266	69700	67700	118	20700	500	49680	100	1	23605077	16193	302.20	2.42	12	0.03	227.00	28347.00	78700	20240930	-12.83	43150	20240314	58.98	78700	-12.83	20240930	43150	58.98	20240314	78700	-12.83	20240930	43150	58.98	20240314	1.71	N	161890	500	118 억		8272307	N	N	809	N	00	N
49	20241023	160917	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	-1200	5	-1.71	15640014100	225688	64.15	70200	70400	68400	91200	49200	70200	69300.63	35.17	0	31212	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16288	303.96	2.43	12	0.96	227.00	28347.00	78700	20240930	-12.33	43150	20240314	59.91	78700	-12.33	20240930	43150	59.91	20240314	78700	-12.33	20240930	43150	59.91	20240314	1.66	N	161890	500	118 억		8301529	N	N	809	N	00	N
50	20241023	150934	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	-1200	5	-1.71	14987006100	216226	61.46	70200	70400	68400	91200	49200	70200	69311.77	35.17	0	34207	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16288	303.96	2.43	12	0.92	227.00	28347.00	78700	20240930	-12.33	43150	20240314	59.91	78700	-12.33	20240930	43150	59.91	20240314	78700	-12.33	20240930	43150	59.91	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
51	20241023	140938	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	-1600	5	-2.28	12654654900	182524	51.88	70200	70400	68400	91200	49200	70200	69331.46	35.17	0	37578	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16193	302.20	2.42	12	0.77	227.00	28347.00	78700	20240930	-12.83	43150	20240314	58.98	78700	-12.83	20240930	43150	58.98	20240314	78700	-12.83	20240930	43150	58.98	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
52	20241023	130924	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	-1600	5	-2.28	11450347400	164960	46.89	70200	70400	68500	91200	49200	70200	69412.87	35.17	0	39797	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16193	302.20	2.42	12	0.70	227.00	28347.00	78700	20240930	-12.83	43150	20240314	58.98	78700	-12.83	20240930	43150	58.98	20240314	78700	-12.83	20240930	43150	58.98	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
53	20241023	120919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	-1200	5	-1.71	10051322000	144605	41.10	70200	70400	68600	91200	49200	70200	69508.81	35.17	0	40238	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16288	303.96	2.43	12	0.61	227.00	28347.00	78700	20240930	-12.33	43150	20240314	59.91	78700	-12.33	20240930	43150	59.91	20240314	78700	-12.33	20240930	43150	59.91	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
54	20241023	110914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69500	-700	5	-1.00	9028712700	129829	36.90	70200	70400	68600	91200	49200	70200	69543.11	35.17	0	37945	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16406	306.17	2.45	12	0.55	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
55	20241023	100918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69500	-700	5	-1.00	5561519200	79750	22.67	70200	70400	68900	91200	49200	70200	69736.92	35.17	0	22403	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16406	306.17	2.45	12	0.34	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
56	20241023	090919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69600	-600	5	-0.85	558864600	7996	2.27	70200	70400	69300	91200	49200	70200	69893.02	35.17	0	648	73133	71666	69533	68066	65933	70600	67000	118	21000	500	50540	100	1	23605077	16429	306.61	2.46	12	0.03	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.66	N	161890	500	118 억		8301529	N	N	1811	N	00	N
57	20241022	160907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-600	5	-0.85	24376635900	351068	142.80	70500	71000	67400	92000	49600	70800	69434.66	35.30	0	27424	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16571	309.25	2.48	12	1.49	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.64	N	161890	500	118 억		8331990	N	N	1811	N	00	N
58	20241022	150919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70300	-500	5	-0.71	23563989600	339488	138.09	70500	71000	67400	92000	49600	70800	69409.77	35.30	0	26620	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16594	309.69	2.48	12	1.44	227.00	28347.00	78700	20240930	-10.67	43150	20240314	62.92	78700	-10.67	20240930	43150	62.92	20240314	78700	-10.67	20240930	43150	62.92	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
59	20241022	140919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70000	-800	5	-1.13	21090124000	304220	123.74	70500	71000	67400	92000	49600	70800	69324.52	35.30	0	12426	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16524	308.37	2.47	12	1.29	227.00	28347.00	78700	20240930	-11.05	43150	20240314	62.22	78700	-11.05	20240930	43150	62.22	20240314	78700	-11.05	20240930	43150	62.22	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
60	20241022	130919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69600	-1200	5	-1.69	18226669300	263529	107.19	70500	71000	67400	92000	49600	70800	69162.88	35.30	0	-4210	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16429	306.61	2.46	12	1.12	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
61	20241022	120916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69900	-900	5	-1.27	16309965700	236047	96.01	70500	71000	67400	92000	49600	70800	69095.19	35.30	0	-10956	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16500	307.93	2.47	12	1.00	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
62	20241022	110912	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69900	-900	5	-1.27	13100029600	190212	77.37	70500	71000	67400	92000	49600	70800	68869.17	35.30	0	-4009	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16500	307.93	2.47	12	0.81	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
63	20241022	100915	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68100	-2700	5	-3.81	6240874100	90391	36.77	70500	71000	67800	92000	49600	70800	69040.19	35.30	0	-8954	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16075	300.00	2.40	12	0.38	227.00	28347.00	78700	20240930	-13.47	43150	20240314	57.82	78700	-13.47	20240930	43150	57.82	20240314	78700	-13.47	20240930	43150	57.82	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
64	20241022	090914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	-100	5	-0.14	611783000	8673	3.53	70500	71000	69800	92000	49600	70800	70534.23	35.30	0	303	74666	72732	70866	68932	67066	71800	68000	118	21200	500	50970	100	1	23605077	16689	311.45	2.49	12	0.04	227.00	28347.00	78700	20240930	-10.17	43150	20240314	63.85	78700	-10.17	20240930	43150	63.85	20240314	78700	-10.17	20240930	43150	63.85	20240314	1.64	N	161890	500	118 억		8331990	N	N	1103	N	00	N
65	20241021	160905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70800	-1300	5	-1.80	17278542700	244576	84.36	72700	72800	69000	93700	50500	72100	70646.71	35.27	0	7570	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16712	311.89	2.50	12	1.04	227.00	28347.00	78700	20240930	-10.04	43150	20240314	64.08	78700	-10.04	20240930	43150	64.08	20240314	78700	-10.04	20240930	43150	64.08	20240314	1.67	N	161890	500	118 억		8324710	N	N	1103	N	00	N
66	20241021	150911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	-1100	5	-1.53	16744621700	237047	81.76	72700	72800	69000	93700	50500	72100	70638.37	35.27	0	7617	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16760	312.78	2.50	12	1.00	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
67	20241021	140913	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	-1100	5	-1.53	14927573800	211486	72.95	72700	72800	69000	93700	50500	72100	70584.18	35.27	0	6856	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16760	312.78	2.50	12	0.90	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
68	20241021	130911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	-1100	5	-1.53	14040280700	198943	68.62	72700	72800	69000	93700	50500	72100	70574.35	35.27	0	3778	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16760	312.78	2.50	12	0.84	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
69	20241021	120910	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70900	-1200	5	-1.66	13042063500	184895	63.78	72700	72800	69000	93700	50500	72100	70537.63	35.27	0	-944	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16736	312.33	2.50	12	0.78	227.00	28347.00	78700	20240930	-9.91	43150	20240314	64.31	78700	-9.91	20240930	43150	64.31	20240314	78700	-9.91	20240930	43150	64.31	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
70	20241021	110906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	-1700	5	-2.36	11478642100	162749	56.14	72700	72800	69000	93700	50500	72100	70529.68	35.27	0	-6311	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16618	310.13	2.48	12	0.69	227.00	28347.00	78700	20240930	-10.55	43150	20240314	63.15	78700	-10.55	20240930	43150	63.15	20240314	78700	-10.55	20240930	43150	63.15	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
71	20241021	100909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71200	-900	5	-1.25	8780268300	124695	43.01	72700	72800	69000	93700	50500	72100	70413.89	35.27	0	-7333	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16807	313.66	2.51	12	0.53	227.00	28347.00	78700	20240930	-9.53	43150	20240314	65.01	78700	-9.53	20240930	43150	65.01	20240314	78700	-9.53	20240930	43150	65.01	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
72	20241021	090907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71200	-900	5	-1.25	1136150000	15831	5.46	72700	72800	70800	93700	50500	72100	71767.31	35.27	0	-1809	74566	73332	72166	70932	69766	73950	71550	118	21600	500	51910	100	1	23605077	16807	313.66	2.51	12	0.07	227.00	28347.00	78700	20240930	-9.53	43150	20240314	65.01	78700	-9.53	20240930	43150	65.01	20240314	78700	-9.53	20240930	43150	65.01	20240314	1.67	N	161890	500	118 억		8324710	N	N	3981	N	00	N
73	20241018	160906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72100	1200	2	1.69	20925134900	288601	127.16	71000	73400	71000	92100	49700	70900	72505.88	35.32	0	-21199	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17019	317.62	2.54	12	1.22	227.00	28347.00	78700	20240930	-8.39	43150	20240314	67.09	78700	-8.39	20240930	43150	67.09	20240314	78700	-8.39	20240930	43150	67.09	20240314	1.68	N	161890	500	118 억		8337911	N	N	3981	N	00	N
74	20241018	150930	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72200	1300	2	1.83	20340767100	280503	123.59	71000	73400	71000	92100	49700	70900	72515.33	35.32	0	-22892	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17043	318.06	2.55	12	1.19	227.00	28347.00	78700	20240930	-8.26	43150	20240314	67.32	78700	-8.26	20240930	43150	67.32	20240314	78700	-8.26	20240930	43150	67.32	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
75	20241018	140930	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72200	1300	2	1.83	18593412700	256325	112.94	71000	73400	71000	92100	49700	70900	72538.43	35.32	0	-18919	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17043	318.06	2.55	12	1.09	227.00	28347.00	78700	20240930	-8.26	43150	20240314	67.32	78700	-8.26	20240930	43150	67.32	20240314	78700	-8.26	20240930	43150	67.32	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
76	20241018	130915	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72300	1400	2	1.97	16783950800	231221	101.88	71000	73400	71000	92100	49700	70900	72588.35	35.32	0	-11268	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17066	318.50	2.55	12	0.98	227.00	28347.00	78700	20240930	-8.13	43150	20240314	67.56	78700	-8.13	20240930	43150	67.56	20240314	78700	-8.13	20240930	43150	67.56	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
77	20241018	120927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72900	2000	2	2.82	14602962200	201298	88.69	71000	73400	71000	92100	49700	70900	72544.00	35.32	0	-12706	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17208	321.15	2.57	12	0.85	227.00	28347.00	78700	20240930	-7.37	43150	20240314	68.95	78700	-7.37	20240930	43150	68.95	20240314	78700	-7.37	20240930	43150	68.95	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
78	20241018	110925	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72900	2000	2	2.82	12587325500	173560	76.47	71000	73400	71000	92100	49700	70900	72524.35	35.32	0	-4675	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17208	321.15	2.57	12	0.74	227.00	28347.00	78700	20240930	-7.37	43150	20240314	68.95	78700	-7.37	20240930	43150	68.95	20240314	78700	-7.37	20240930	43150	68.95	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
79	20241018	100909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72500	1600	2	2.26	8935480000	123278	54.32	71000	73400	71000	92100	49700	70900	72482.36	35.32	0	-1505	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17114	319.38	2.56	12	0.52	227.00	28347.00	78700	20240930	-7.88	43150	20240314	68.02	78700	-7.88	20240930	43150	68.02	20240314	78700	-7.88	20240930	43150	68.02	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
80	20241018	090911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72900	2000	2	2.82	1934686500	26822	11.82	71000	73000	71000	92100	49700	70900	72130.58	35.32	0	4251	73233	72066	71133	69966	69033	72650	70550	118	21200	500	51040	100	1	23605077	17208	321.15	2.57	12	0.11	227.00	28347.00	78700	20240930	-7.37	43150	20240314	68.95	78700	-7.37	20240930	43150	68.95	20240314	78700	-7.37	20240930	43150	68.95	20240314	1.68	N	161890	500	118 억		8337911	N	N	104	N	00	N
81	20241017	160910	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70900	800	2	1.14	16085717000	226132	111.92	70300	72300	70200	91100	49100	70100	71134.72	35.17	0	20893	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16736	312.33	2.50	12	0.96	227.00	28347.00	78700	20240930	-9.91	43150	20240314	64.31	78700	-9.91	20240930	43150	64.31	20240314	78700	-9.91	20240930	43150	64.31	20240314	1.65	N	161890	500	118 억		8303056	N	N	104	N	00	N
82	20241017	150911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71200	1100	2	1.57	15302223400	215094	106.46	70300	72300	70200	91100	49100	70100	71142.05	35.17	0	20877	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16807	313.66	2.51	12	0.91	227.00	28347.00	78700	20240930	-9.53	43150	20240314	65.01	78700	-9.53	20240930	43150	65.01	20240314	78700	-9.53	20240930	43150	65.01	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
83	20241017	140915	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71100	1000	2	1.43	13895435400	195301	96.66	70300	72300	70200	91100	49100	70100	71148.85	35.17	0	24974	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16783	313.22	2.51	12	0.83	227.00	28347.00	78700	20240930	-9.66	43150	20240314	64.77	78700	-9.66	20240930	43150	64.77	20240314	78700	-9.66	20240930	43150	64.77	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
84	20241017	130911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72000	1900	2	2.71	12007265400	168883	83.58	70300	72300	70200	91100	49100	70100	71098.16	35.17	0	30064	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16996	317.18	2.54	12	0.72	227.00	28347.00	78700	20240930	-8.51	43150	20240314	66.86	78700	-8.51	20240930	43150	66.86	20240314	78700	-8.51	20240930	43150	66.86	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
85	20241017	120915	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70800	700	2	1.00	7639412400	107942	53.42	70300	71700	70200	91100	49100	70100	70773.34	35.17	0	2730	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16712	311.89	2.50	12	0.46	227.00	28347.00	78700	20240930	-10.04	43150	20240314	64.08	78700	-10.04	20240930	43150	64.08	20240314	78700	-10.04	20240930	43150	64.08	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
86	20241017	110914	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70800	700	2	1.00	6157002400	87003	43.06	70300	71700	70200	91100	49100	70100	70767.74	35.17	0	2428	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16712	311.89	2.50	12	0.37	227.00	28347.00	78700	20240930	-10.04	43150	20240314	64.08	78700	-10.04	20240930	43150	64.08	20240314	78700	-10.04	20240930	43150	64.08	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
87	20241017	100911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	300	2	0.43	5060811400	71455	35.36	70300	71700	70200	91100	49100	70100	70825.21	35.17	0	1580	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16618	310.13	2.48	12	0.30	227.00	28347.00	78700	20240930	-10.55	43150	20240314	63.15	78700	-10.55	20240930	43150	63.15	20240314	78700	-10.55	20240930	43150	63.15	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
88	20241017	090905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70600	500	2	0.71	739032900	10458	5.18	70300	71300	70200	91100	49100	70100	70667.02	35.17	0	-1681	71900	71000	70100	69200	68300	71450	69650	118	21000	500	50470	100	1	23605077	16665	311.01	2.49	12	0.04	227.00	28347.00	78700	20240930	-10.29	43150	20240314	63.62	78700	-10.29	20240930	43150	63.62	20240314	78700	-10.29	20240930	43150	63.62	20240314	1.65	N	161890	500	118 억		8303056	N	N	3784	N	00	N
89	20241016	160902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70100	-500	5	-0.71	13960195000	199271	61.17	69800	71000	69200	91700	49500	70600	70056.04	35.16	0	-13175	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16547	308.81	2.47	12	0.84	227.00	28347.00	78700	20240930	-10.93	43150	20240314	62.46	78700	-10.93	20240930	43150	62.46	20240314	78700	-10.93	20240930	43150	62.46	20240314	1.61	N	161890	500	118 억		8300662	N	N	3784	N	00	N
90	20241016	150906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-400	5	-0.57	12564829700	179377	55.07	69800	71000	69200	91700	49500	70600	70046.99	35.16	0	-9663	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16571	309.25	2.48	12	0.76	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
91	20241016	140908	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70600	0	3	0.00	10692223000	152749	46.89	69800	71000	69200	91700	49500	70600	69998.57	35.16	0	-8146	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16665	311.01	2.49	12	0.65	227.00	28347.00	78700	20240930	-10.29	43150	20240314	63.62	78700	-10.29	20240930	43150	63.62	20240314	78700	-10.29	20240930	43150	63.62	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
92	20241016	130903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69500	-1100	5	-1.56	8344134500	119137	36.57	69800	71000	69200	91700	49500	70600	70038.06	35.16	0	-4760	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16406	306.17	2.45	12	0.50	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
93	20241016	120904	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-400	5	-0.57	7085971100	101112	31.04	69800	71000	69200	91700	49500	70600	70080.32	35.16	0	-2048	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16571	309.25	2.48	12	0.43	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
94	20241016	110902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70500	-100	5	-0.14	6056069700	86473	26.55	69800	71000	69200	91700	49500	70600	70034.11	35.16	0	-256	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16642	310.57	2.49	12	0.37	227.00	28347.00	78700	20240930	-10.42	43150	20240314	63.38	78700	-10.42	20240930	43150	63.38	20240314	78700	-10.42	20240930	43150	63.38	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
95	20241016	100902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-400	5	-0.57	3999854200	57373	17.61	69800	70400	69200	91700	49500	70600	69716.39	35.16	0	212	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16571	309.25	2.48	12	0.24	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
96	20241016	090904	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69900	-700	5	-0.99	1475404200	21207	6.51	69800	70400	69200	91700	49500	70600	69570.69	35.16	0	2311	73533	72066	69933	68466	66333	72800	69200	118	21100	500	50830	100	1	23605077	16500	307.93	2.47	12	0.09	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.61	N	161890	500	118 억		8300662	N	N	1880	N	00	N
97	20241015	160859	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70600	1100	2	1.58	22719649500	325012	138.41	69200	71400	67800	90300	48700	69500	69903.42	35.10	0	-27879	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16665	311.01	2.49	12	1.38	227.00	28347.00	78700	20240930	-10.29	43150	20240314	63.62	78700	-10.29	20240930	43150	63.62	20240314	78700	-10.29	20240930	43150	63.62	20240314	1.60	N	161890	500	118 억		8286503	N	N	1880	N	00	N
98	20241015	150906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70500	1000	2	1.44	21910171400	313531	133.52	69200	71400	67800	90300	48700	69500	69882.04	35.10	0	-25228	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16642	310.57	2.49	12	1.33	227.00	28347.00	78700	20240930	-10.42	43150	20240314	63.38	78700	-10.42	20240930	43150	63.38	20240314	78700	-10.42	20240930	43150	63.38	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
99	20241015	140905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70800	1300	2	1.87	19411368300	278279	118.51	69200	71400	67800	90300	48700	69500	69755.10	35.10	0	-15625	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16712	311.89	2.50	12	1.18	227.00	28347.00	78700	20240930	-10.04	43150	20240314	64.08	78700	-10.04	20240930	43150	64.08	20240314	78700	-10.04	20240930	43150	64.08	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
100	20241015	130902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69900	400	2	0.58	14033310900	202441	86.21	69200	70500	67800	90300	48700	69500	69320.46	35.10	0	-7797	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16500	307.93	2.47	12	0.86	227.00	28347.00	78700	20240930	-11.18	43150	20240314	61.99	78700	-11.18	20240930	43150	61.99	20240314	78700	-11.18	20240930	43150	61.99	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
101	20241015	120903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	700	2	1.01	11920409600	172358	73.40	69200	70500	67800	90300	48700	69500	69160.68	35.10	0	-5565	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16571	309.25	2.48	12	0.73	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
102	20241015	110911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70100	600	2	0.86	9195811400	133501	56.85	69200	70300	67800	90300	48700	69500	68881.78	35.10	0	-3487	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16547	308.81	2.47	12	0.57	227.00	28347.00	78700	20240930	-10.93	43150	20240314	62.46	78700	-10.93	20240930	43150	62.46	20240314	78700	-10.93	20240930	43150	62.46	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
103	20241015	100906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	-500	5	-0.72	5250952300	76736	32.68	69200	69400	67800	90300	48700	69500	68428.23	35.10	0	-2757	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16288	303.96	2.43	12	0.33	227.00	28347.00	78700	20240930	-12.33	43150	20240314	59.91	78700	-12.33	20240930	43150	59.91	20240314	78700	-12.33	20240930	43150	59.91	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
104	20241015	090901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68400	-1100	5	-1.58	841683900	12216	5.20	69200	69400	68400	90300	48700	69500	68898.10	35.10	0	-2296	72100	70800	69100	67800	66100	69950	66950	118	20800	500	50040	100	1	23605077	16146	301.32	2.41	12	0.05	227.00	28347.00	78700	20240930	-13.09	43150	20240314	58.52	78700	-13.09	20240930	43150	58.52	20240314	78700	-13.09	20240930	43150	58.52	20240314	1.60	N	161890	500	118 억		8286503	N	N	2731	N	00	N
105	20241014	160841	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69500	300	2	0.43	16018099200	233640	104.20	69700	70400	67400	89900	48500	69200	68557.76	35.00	0	8373	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16406	306.17	2.45	12	0.99	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.62	N	161890	500	118 억		8261317	N	N	2731	N	00	N
106	20241014	150852	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69700	500	2	0.72	15085461000	220246	98.22	69700	70400	67400	89900	48500	69200	68493.53	35.00	0	9199	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16453	307.05	2.46	12	0.93	227.00	28347.00	78700	20240930	-11.44	43150	20240314	61.53	78700	-11.44	20240930	43150	61.53	20240314	78700	-11.44	20240930	43150	61.53	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
107	20241014	140851	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	-200	5	-0.29	12329940200	180514	80.50	69700	70400	67400	89900	48500	69200	68304.37	35.00	0	15150	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16288	303.96	2.43	12	0.76	227.00	28347.00	78700	20240930	-12.33	43150	20240314	59.91	78700	-12.33	20240930	43150	59.91	20240314	78700	-12.33	20240930	43150	59.91	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
108	20241014	130849	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	-1200	5	-1.73	10069304100	147624	65.84	69700	70400	67400	89900	48500	69200	68208.79	35.00	0	14700	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16051	299.56	2.40	12	0.63	227.00	28347.00	78700	20240930	-13.60	43150	20240314	57.59	78700	-13.60	20240930	43150	57.59	20240314	78700	-13.60	20240930	43150	57.59	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
109	20241014	120843	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	-1200	5	-1.73	8888924900	130301	58.11	69700	70400	67400	89900	48500	69200	68218.02	35.00	0	13982	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16051	299.56	2.40	12	0.55	227.00	28347.00	78700	20240930	-13.60	43150	20240314	57.59	78700	-13.60	20240930	43150	57.59	20240314	78700	-13.60	20240930	43150	57.59	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
110	20241014	110842	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68100	-1100	5	-1.59	7592464200	111251	49.61	69700	70400	67400	89900	48500	69200	68245.83	35.00	0	10544	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16075	300.00	2.40	12	0.47	227.00	28347.00	78700	20240930	-13.47	43150	20240314	57.82	78700	-13.47	20240930	43150	57.82	20240314	78700	-13.47	20240930	43150	57.82	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
111	20241014	100843	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67900	-1300	5	-1.88	5428790700	79379	35.40	69700	70400	67400	89900	48500	69200	68390.26	35.00	0	1713	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16028	299.12	2.40	12	0.34	227.00	28347.00	78700	20240930	-13.72	43150	20240314	57.36	78700	-13.72	20240930	43150	57.36	20240314	78700	-13.72	20240930	43150	57.36	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
112	20241014	090847	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	100	2	0.14	754463100	10805	4.82	69700	70400	69300	89900	48500	69200	69828.28	35.00	0	109	73000	71100	70100	68200	67200	70600	67700	118	20700	500	49820	100	1	23605077	16358	305.29	2.44	12	0.05	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.62	N	161890	500	118 억		8261317	N	N	9605	N	00	N
113	20241011	160828	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69200	-2400	5	-3.35	15594625800	222643	94.79	72000	72000	69100	93000	50200	71600	70044.94	35.02	0	-6845	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16335	304.85	2.44	12	0.94	227.00	28347.00	78700	20240930	-12.07	43150	20240314	60.37	78700	-12.07	20240930	43150	60.37	20240314	78700	-12.07	20240930	43150	60.37	20240314	1.55	N	161890	500	118 억		8265582	N	N	9605	N	00	N
114	20241011	150842	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	-2300	5	-3.21	14905501700	212685	90.55	72000	72000	69100	93000	50200	71600	70082.52	35.02	0	-7638	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16358	305.29	2.44	12	0.90	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
115	20241011	140844	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69600	-2000	5	-2.79	11837120900	168445	71.72	72000	72000	69300	93000	50200	71600	70272.91	35.02	0	-18225	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16429	306.61	2.46	12	0.71	227.00	28347.00	78700	20240930	-11.56	43150	20240314	61.30	78700	-11.56	20240930	43150	61.30	20240314	78700	-11.56	20240930	43150	61.30	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
116	20241011	130845	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69800	-1800	5	-2.51	9688827400	137583	58.58	72000	72000	69500	93000	50200	71600	70421.69	35.02	0	-21266	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16476	307.49	2.46	12	0.58	227.00	28347.00	78700	20240930	-11.31	43150	20240314	61.76	78700	-11.31	20240930	43150	61.76	20240314	78700	-11.31	20240930	43150	61.76	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
117	20241011	120839	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-1400	5	-1.96	8668530100	123016	52.38	72000	72000	69500	93000	50200	71600	70466.69	35.02	0	-20235	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16571	309.25	2.48	12	0.52	227.00	28347.00	78700	20240930	-10.80	43150	20240314	62.69	78700	-10.80	20240930	43150	62.69	20240314	78700	-10.80	20240930	43150	62.69	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
118	20241011	110839	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	-900	5	-1.26	7481574900	106146	45.19	72000	72000	69500	93000	50200	71600	70483.81	35.02	0	-18881	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16689	311.45	2.49	12	0.45	227.00	28347.00	78700	20240930	-10.17	43150	20240314	63.85	78700	-10.17	20240930	43150	63.85	20240314	78700	-10.17	20240930	43150	63.85	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
119	20241011	100847	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69800	-1800	5	-2.51	4017488600	56741	24.16	72000	72000	69700	93000	50200	71600	70803.98	35.02	0	-10512	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16476	307.49	2.46	12	0.24	227.00	28347.00	78700	20240930	-11.31	43150	20240314	61.76	78700	-11.31	20240930	43150	61.76	20240314	78700	-11.31	20240930	43150	61.76	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
120	20241011	090844	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71800	200	2	0.28	783862500	10923	4.65	72000	72000	71300	93000	50200	71600	71762.57	35.02	0	14	73666	72632	70866	69832	68066	73150	70350	118	21400	500	51550	100	1	23605077	16948	316.30	2.53	12	0.05	227.00	28347.00	78700	20240930	-8.77	43150	20240314	66.40	78700	-8.77	20240930	43150	66.40	20240314	78700	-8.77	20240930	43150	66.40	20240314	1.55	N	161890	500	118 억		8265582	N	N	2638	N	00	N
121	20241010	160901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71600	2500	2	3.62	16597839900	234121	58.83	69700	71900	69100	89800	48400	69100	70893.93	34.82	0	43482	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16901	315.42	2.53	12	0.99	227.00	28347.00	78700	20240930	-9.02	43150	20240314	65.93	78700	-9.02	20240930	43150	65.93	20240314	78700	-9.02	20240930	43150	65.93	20240314	1.56	N	161890	500	118 억		8218547	N	N	2631	N	00	N
122	20241010	150916	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71800	2700	2	3.91	14515668000	205054	51.53	69700	71900	69100	89800	48400	69100	70789.57	34.82	0	43962	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16948	316.30	2.53	12	0.87	227.00	28347.00	78700	20240930	-8.77	43150	20240314	66.40	78700	-8.77	20240930	43150	66.40	20240314	78700	-8.77	20240930	43150	66.40	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
123	20241010	140909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71800	2700	2	3.91	12697512100	179696	45.16	69700	71900	69100	89800	48400	69100	70661.16	34.82	0	33463	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16948	316.30	2.53	12	0.76	227.00	28347.00	78700	20240930	-8.77	43150	20240314	66.40	78700	-8.77	20240930	43150	66.40	20240314	78700	-8.77	20240930	43150	66.40	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
124	20241010	130907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71600	2500	2	3.62	11130461300	157837	39.66	69700	71700	69100	89800	48400	69100	70518.80	34.82	0	28186	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16901	315.42	2.53	12	0.67	227.00	28347.00	78700	20240930	-9.02	43150	20240314	65.93	78700	-9.02	20240930	43150	65.93	20240314	78700	-9.02	20240930	43150	65.93	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
125	20241010	120908	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71400	2300	2	3.33	9878430800	140291	35.25	69700	71600	69100	89800	48400	69100	70413.95	34.82	0	22047	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16854	314.54	2.52	12	0.59	227.00	28347.00	78700	20240930	-9.28	43150	20240314	65.47	78700	-9.28	20240930	43150	65.47	20240314	78700	-9.28	20240930	43150	65.47	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
126	20241010	110907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71300	2200	2	3.18	8099297000	115360	28.99	69700	71600	69100	89800	48400	69100	70208.98	34.82	0	14148	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16830	314.10	2.52	12	0.49	227.00	28347.00	78700	20240930	-9.40	43150	20240314	65.24	78700	-9.40	20240930	43150	65.24	20240314	78700	-9.40	20240930	43150	65.24	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
127	20241010	100905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69800	700	2	1.01	4072077600	58446	14.69	69700	70300	69100	89800	48400	69100	69672.58	34.82	0	2547	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16476	307.49	2.46	12	0.25	227.00	28347.00	78700	20240930	-11.31	43150	20240314	61.76	78700	-11.31	20240930	43150	61.76	20240314	78700	-11.31	20240930	43150	61.76	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
128	20241010	090909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	200	2	0.29	1379122600	19743	4.96	69700	70300	69200	89800	48400	69100	69854.13	34.82	0	-572	73700	71400	69700	67400	65700	70550	66550	118	20700	500	49750	100	1	23605077	16358	305.29	2.44	12	0.08	227.00	28347.00	78700	20240930	-11.94	43150	20240314	60.60	78700	-11.94	20240930	43150	60.60	20240314	78700	-11.94	20240930	43150	60.60	20240314	1.56	N	161890	500	118 억		8218547	N	N	2334	N	00	N
129	20241008	160900	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69100	-3200	5	-4.43	27399646400	395698	252.01	72000	72000	68000	93900	50700	72300	69243.87	34.81	0	-25880	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16311	304.41	2.44	12	1.68	227.00	28347.00	78700	20240930	-12.20	43150	20240314	60.14	78700	-12.20	20240930	43150	60.14	20240314	78700	-12.20	20240930	43150	60.14	20240314	1.52	N	161890	500	118 억		8217967	N	N	2334	N	00	N
130	20241008	150907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69500	-2800	5	-3.87	25828609500	373025	237.57	72000	72000	68000	93900	50700	72300	69240.79	34.81	0	-21132	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16406	306.17	2.45	12	1.58	227.00	28347.00	78700	20240930	-11.69	43150	20240314	61.07	78700	-11.69	20240930	43150	61.07	20240314	78700	-11.69	20240930	43150	61.07	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
131	20241008	140903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68500	-3800	5	-5.26	21310709100	307711	195.97	72000	72000	68000	93900	50700	72300	69255.39	34.81	0	-20124	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16169	301.76	2.42	12	1.30	227.00	28347.00	78700	20240930	-12.96	43150	20240314	58.75	78700	-12.96	20240930	43150	58.75	20240314	78700	-12.96	20240930	43150	58.75	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
132	20241008	130902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	-3700	5	-5.12	17818834000	256590	163.41	72000	72000	68500	93900	50700	72300	69444.54	34.81	0	-23275	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16193	302.20	2.42	12	1.09	227.00	28347.00	78700	20240930	-12.83	43150	20240314	58.98	78700	-12.83	20240930	43150	58.98	20240314	78700	-12.83	20240930	43150	58.98	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
133	20241008	120903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	-3400	5	-4.70	15752168000	226482	144.24	72000	72000	68500	93900	50700	72300	69551.27	34.81	0	-21554	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16264	303.52	2.43	12	0.96	227.00	28347.00	78700	20240930	-12.45	43150	20240314	59.68	78700	-12.45	20240930	43150	59.68	20240314	78700	-12.45	20240930	43150	59.68	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
134	20241008	110901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	-3400	5	-4.70	13403054400	192346	122.50	72000	72000	68500	93900	50700	72300	69681.72	34.81	0	-22864	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16264	303.52	2.43	12	0.81	227.00	28347.00	78700	20240930	-12.45	43150	20240314	59.68	78700	-12.45	20240930	43150	59.68	20240314	78700	-12.45	20240930	43150	59.68	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
135	20241008	100903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69700	-2600	5	-3.60	7490052100	106569	67.87	72000	72000	69300	93900	50700	72300	70283.19	34.81	0	-26140	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16453	307.05	2.46	12	0.45	227.00	28347.00	78700	20240930	-11.44	43150	20240314	61.53	78700	-11.44	20240930	43150	61.53	20240314	78700	-11.44	20240930	43150	61.53	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
136	20241008	090903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	-1300	5	-1.80	934437400	13095	8.34	72000	72000	70900	93900	50700	72300	71356.82	34.81	0	-5469	73700	73000	71600	70900	69500	73350	71250	118	21600	500	52050	100	1	23605077	16760	312.78	2.50	12	0.06	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.52	N	161890	500	118 억		8217967	N	N	2939	N	00	N
137	20241007	160913	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72300	1800	2	2.55	11170134800	156123	53.49	70900	72300	70200	91600	49400	70500	71545.14	34.74	0	14104	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	17066	318.50	2.55	12	0.66	227.00	28347.00	78700	20240930	-8.13	43150	20240314	67.56	78700	-8.13	20240930	43150	67.56	20240314	78700	-8.13	20240930	43150	67.56	20240314	1.53	N	161890	500	118 억		8201059	N	N	2939	N	00	N
138	20241007	150834	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72100	1600	2	2.27	10293246600	143980	49.33	70900	72200	70200	91600	49400	70500	71490.81	34.74	0	8507	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	17019	317.62	2.54	12	0.61	227.00	28347.00	78700	20240930	-8.39	43150	20240314	67.09	78700	-8.39	20240930	43150	67.09	20240314	78700	-8.39	20240930	43150	67.09	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
139	20241007	140903	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72000	1500	2	2.13	9193593600	128712	44.10	70900	72200	70200	91600	49400	70500	71427.63	34.74	0	6411	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	16996	317.18	2.54	12	0.55	227.00	28347.00	78700	20240930	-8.51	43150	20240314	66.86	78700	-8.51	20240930	43150	66.86	20240314	78700	-8.51	20240930	43150	66.86	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
140	20241007	130831	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72100	1600	2	2.27	7816128200	109587	37.55	70900	72200	70200	91600	49400	70500	71323.50	34.74	0	3396	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	17019	317.62	2.54	12	0.46	227.00	28347.00	78700	20240930	-8.39	43150	20240314	67.09	78700	-8.39	20240930	43150	67.09	20240314	78700	-8.39	20240930	43150	67.09	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
141	20241007	120907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71700	1200	2	1.70	6548176300	91928	31.50	70900	72000	70200	91600	49400	70500	71231.58	34.74	0	-429	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	16925	315.86	2.53	12	0.39	227.00	28347.00	78700	20240930	-8.89	43150	20240314	66.16	78700	-8.89	20240930	43150	66.16	20240314	78700	-8.89	20240930	43150	66.16	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
142	20241007	110821	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71000	500	2	0.71	5134709000	72118	24.71	70900	72000	70200	91600	49400	70500	71198.72	34.74	0	-6073	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	16760	312.78	2.50	12	0.31	227.00	28347.00	78700	20240930	-9.78	43150	20240314	64.54	78700	-9.78	20240930	43150	64.54	20240314	78700	-9.78	20240930	43150	64.54	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
143	20241007	100819	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71500	1000	2	1.42	3961699700	55626	19.06	70900	72000	70200	91600	49400	70500	71220.29	34.74	0	-3729	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	16878	314.98	2.52	12	0.24	227.00	28347.00	78700	20240930	-9.15	43150	20240314	65.70	78700	-9.15	20240930	43150	65.70	20240314	78700	-9.15	20240930	43150	65.70	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
144	20241007	090855	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	200	2	0.28	949830100	13448	4.61	70900	71000	70200	91600	49400	70500	70629.84	34.74	0	-2616	75500	73000	71700	69200	67900	72350	68550	118	21100	500	50760	100	1	23605077	16689	311.45	2.49	12	0.06	227.00	28347.00	78700	20240930	-10.17	43150	20240314	63.85	78700	-10.17	20240930	43150	63.85	20240314	78700	-10.17	20240930	43150	63.85	20240314	1.53	N	161890	500	118 억		8201059	N	N	4842	N	00	N
145	20241004	160755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	70500	-2900	5	-3.95	20711655400	288891	168.31	73600	74200	70400	95400	51400	73400	71695.93	34.74	0	-9067	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	16642	310.57	2.49	12	1.22	227.00	28347.00	78700	20240930	-10.42	43150	20240314	63.38	78700	-10.42	20240930	43150	63.38	20240314	78700	-10.42	20240930	43150	63.38	20240314	1.61	N	161890	500	118 억		8199950	N	N	4842	N	00	N
146	20241004	150808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	70400	-3000	5	-4.09	18583581700	258711	150.72	73600	74200	70400	95400	51400	73400	71830.33	34.74	0	-11456	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	16618	310.13	2.48	12	1.10	227.00	28347.00	78700	20240930	-10.55	43150	20240314	63.15	78700	-10.55	20240930	43150	63.15	20240314	78700	-10.55	20240930	43150	63.15	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
147	20241004	140800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	71600	-1800	5	-2.45	13759397200	190814	111.17	73600	74200	71100	95400	51400	73400	72107.72	34.74	0	-5857	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	16901	315.42	2.53	12	0.81	227.00	28347.00	78700	20240930	-9.02	43150	20240314	65.93	78700	-9.02	20240930	43150	65.93	20240314	78700	-9.02	20240930	43150	65.93	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
148	20241004	130804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	71700	-1700	5	-2.32	10885225100	150589	87.73	73600	74200	71500	95400	51400	73400	72282.98	34.74	0	-4337	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	16925	315.86	2.53	12	0.64	227.00	28347.00	78700	20240930	-8.89	43150	20240314	66.16	78700	-8.89	20240930	43150	66.16	20240314	78700	-8.89	20240930	43150	66.16	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
149	20241004	120802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	72100	-1300	5	-1.77	8488812300	117256	68.31	73600	74200	71500	95400	51400	73400	72393.99	34.74	0	-2166	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	17019	317.62	2.54	12	0.50	227.00	28347.00	78700	20240930	-8.39	43150	20240314	67.09	78700	-8.39	20240930	43150	67.09	20240314	78700	-8.39	20240930	43150	67.09	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
150	20241004	110758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	72400	-1000	5	-1.36	6880506800	95034	55.37	73600	74200	71500	95400	51400	73400	72398.56	34.74	0	-1859	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	17090	318.94	2.55	12	0.40	227.00	28347.00	78700	20240930	-8.01	43150	20240314	67.79	78700	-8.01	20240930	43150	67.79	20240314	78700	-8.01	20240930	43150	67.79	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
151	20241004	100758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	72300	-1100	5	-1.50	4595989900	63535	37.02	73600	74200	71500	95400	51400	73400	72334.87	34.74	0	-2928	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	17066	318.50	2.55	12	0.27	227.00	28347.00	78700	20240930	-8.13	43150	20240314	67.56	78700	-8.13	20240930	43150	67.56	20240314	78700	-8.13	20240930	43150	67.56	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
152	20241004	090800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	72900	-500	5	-0.68	821251400	11198	6.52	73600	74200	72800	95400	51400	73400	73338.11	34.74	0	-3966	76466	74932	73666	72132	70866	74300	71500	118	22000	500	52840	100	1	23605077	17208	321.15	2.57	12	0.05	227.00	28347.00	78700	20240930	-7.37	43150	20240314	68.95	78700	-7.37	20240930	43150	68.95	20240314	78700	-7.37	20240930	43150	68.95	20240314	1.61	N	161890	500	118 억		8199950	N	N	7891	N	00	N
153	20241002	160754	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	73400	-1000	5	-1.34	12564883700	170288	43.11	73600	75200	72400	96700	52100	74400	73786.68	34.76	0	-2342	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17326	323.35	2.59	12	0.72	227.00	28347.00	78700	20240930	-6.73	43150	20240314	70.10	78700	-6.73	20240930	43150	70.10	20240314	78700	-6.73	20240930	43150	70.10	20240314	1.65	N	161890	500	118 억		8205603	N	N	7891	N	00	N
154	20241002	150806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	73600	-800	5	-1.08	11525731500	156143	39.53	73600	75200	72400	96700	52100	74400	73815.15	34.76	0	-4152	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17373	324.23	2.60	12	0.66	227.00	28347.00	78700	20240930	-6.48	43150	20240314	70.57	78700	-6.48	20240930	43150	70.57	20240314	78700	-6.48	20240930	43150	70.57	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N
155	20241002	140805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	74200	-200	5	-0.27	10411338100	141060	35.71	73600	75200	72400	96700	52100	74400	73807.78	34.76	0	-5388	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17515	326.87	2.62	12	0.60	227.00	28347.00	78700	20240930	-5.72	43150	20240314	71.96	78700	-5.72	20240930	43150	71.96	20240314	78700	-5.72	20240930	43150	71.96	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N
156	20241002	130755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	74100	-300	5	-0.40	9488974700	128586	32.55	73600	75200	72400	96700	52100	74400	73794.67	34.76	0	-4347	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17491	326.43	2.61	12	0.54	227.00	28347.00	78700	20240930	-5.84	43150	20240314	71.73	78700	-5.84	20240930	43150	71.73	20240314	78700	-5.84	20240930	43150	71.73	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N
157	20241002	120755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	74600	200	2	0.27	7978182800	108378	27.44	73600	74800	72400	96700	52100	74400	73614.25	34.76	0	-4892	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17609	328.63	2.63	12	0.46	227.00	28347.00	78700	20240930	-5.21	43150	20240314	72.89	78700	-5.21	20240930	43150	72.89	20240314	78700	-5.21	20240930	43150	72.89	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N
158	20241002	110746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	74300	-100	5	-0.13	6656853900	90603	22.94	73600	74800	72400	96700	52100	74400	73472.55	34.76	0	-5350	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17539	327.31	2.62	12	0.38	227.00	28347.00	78700	20240930	-5.59	43150	20240314	72.19	78700	-5.59	20240930	43150	72.19	20240314	78700	-5.59	20240930	43150	72.19	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N
159	20241002	100743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	73000	-1400	5	-1.88	4454090900	60812	15.39	73600	74200	72400	96700	52100	74400	73243.20	34.76	0	-6489	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17232	321.59	2.58	12	0.26	227.00	28347.00	78700	20240930	-7.24	43150	20240314	69.18	78700	-7.24	20240930	43150	69.18	20240314	78700	-7.24	20240930	43150	69.18	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N
160	20241002	090744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	73500	-900	5	-1.21	1214118900	16603	4.20	73600	74000	72400	96700	52100	74400	73124.79	34.76	0	-1252	81333	77866	75233	71766	69133	76550	70450	118	22300	500	53560	100	1	23605077	17350	323.79	2.59	12	0.07	227.00	28347.00	78700	20240930	-6.61	43150	20240314	70.34	78700	-6.61	20240930	43150	70.34	20240314	78700	-6.61	20240930	43150	70.34	20240314	1.65	N	161890	500	118 억		8205603	N	N	2360	N	00	N