KissMeData/192820/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	161015	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	150900	3600	2	2.44	21336632100	143267	83.24	147300	150900	144600	191400	103200	147300	148928.23	31.62	0	-12552	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	17126	29.98	4.72	12	1.26	5034.00	31968.00	208000	20240614	-27.45	99800	20240315	51.20	208000	-27.45	20240614	99800	51.20	20240315	208000	-27.45	20240614	99800	51.20	20240315	0.98	N	192820	500	56 억		3588507	N	N	2159	N	00	N
3	20241031	151030	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	150100	2800	2	1.90	19467873900	130867	76.03	147300	150700	144600	191400	103200	147300	148761.39	31.62	0	-15697	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	17036	29.82	4.70	12	1.15	5034.00	31968.00	208000	20240614	-27.84	99800	20240315	50.40	208000	-27.84	20240614	99800	50.40	20240315	208000	-27.84	20240614	99800	50.40	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
4	20241031	141029	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	149700	2400	2	1.63	15831565000	106580	61.92	147300	150700	144600	191400	103200	147300	148542.28	31.62	0	-11595	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	16990	29.74	4.68	12	0.94	5034.00	31968.00	208000	20240614	-28.03	99800	20240315	50.00	208000	-28.03	20240614	99800	50.00	20240315	208000	-28.03	20240614	99800	50.00	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
5	20241031	131028	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	150400	3100	2	2.10	12668276600	85504	49.68	147300	150400	144600	191400	103200	147300	148160.62	31.62	0	-7133	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	17070	29.88	4.70	12	0.75	5034.00	31968.00	208000	20240614	-27.69	99800	20240315	50.70	208000	-27.69	20240614	99800	50.70	20240315	208000	-27.69	20240614	99800	50.70	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
6	20241031	121028	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	149700	2400	2	1.63	10044780400	68012	39.51	147300	149700	144600	191400	103200	147300	147691.62	31.62	0	-5784	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	16990	29.74	4.68	12	0.60	5034.00	31968.00	208000	20240614	-28.03	99800	20240315	50.00	208000	-28.03	20240614	99800	50.00	20240315	208000	-28.03	20240614	99800	50.00	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
7	20241031	111028	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	148700	1400	2	0.95	7876925200	53463	31.06	147300	149600	144600	191400	103200	147300	147334.18	31.62	0	-3118	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	16877	29.54	4.65	12	0.47	5034.00	31968.00	208000	20240614	-28.51	99800	20240315	49.00	208000	-28.51	20240614	99800	49.00	20240315	208000	-28.51	20240614	99800	49.00	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
8	20241031	101027	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	147000	-300	5	-0.20	4060829700	27742	16.12	147300	148100	144600	191400	103200	147300	146376.51	31.62	0	-1763	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	16684	29.20	4.60	12	0.24	5034.00	31968.00	208000	20240614	-29.33	99800	20240315	47.29	208000	-29.33	20240614	99800	47.29	20240315	208000	-29.33	20240614	99800	47.29	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
9	20241031	091026	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	147300	0	3	0.00	1176517800	8037	4.67	147300	147800	145100	191400	103200	147300	146381.17	31.62	0	-688	153633	150466	144833	141666	136033	152050	143250	57	44100	500	106050	100	1	11349509	16718	29.26	4.61	12	0.07	5034.00	31968.00	208000	20240614	-29.18	99800	20240315	47.60	208000	-29.18	20240614	99800	47.60	20240315	208000	-29.18	20240614	99800	47.60	20240315	0.98	N	192820	500	56 억		3588507	N	N	1309	N	00	N
10	20241030	161024	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	147300	9300	2	6.74	23968674500	165668	379.81	140000	148000	139200	179400	96600	138000	144680.42	31.24	0	25048	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16718	29.26	4.61	12	1.46	5034.00	31968.00	208000	20240614	-29.18	99800	20240315	47.60	208000	-29.18	20240614	99800	47.60	20240315	208000	-29.18	20240614	99800	47.60	20240315	1.02	N	192820	500	56 억		3545182	N	N	1309	N	00	N
11	20241030	151048	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	146900	8900	2	6.45	22616050300	156476	358.73	140000	148000	139200	179400	96600	138000	144539.31	31.24	0	22946	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16672	29.18	4.60	12	1.38	5034.00	31968.00	208000	20240614	-29.37	99800	20240315	47.19	208000	-29.37	20240614	99800	47.19	20240315	208000	-29.37	20240614	99800	47.19	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
12	20241030	141024	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	146700	8700	2	6.30	19966986900	138485	317.49	140000	148000	139200	179400	96600	138000	144187.62	31.24	0	24596	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16650	29.14	4.59	12	1.22	5034.00	31968.00	208000	20240614	-29.47	99800	20240315	46.99	208000	-29.47	20240614	99800	46.99	20240315	208000	-29.47	20240614	99800	46.99	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
13	20241030	131031	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	147200	9200	2	6.67	16751242400	116666	267.47	140000	147200	139200	179400	96600	138000	143589.37	31.24	0	23832	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16706	29.24	4.60	12	1.03	5034.00	31968.00	208000	20240614	-29.23	99800	20240315	47.49	208000	-29.23	20240614	99800	47.49	20240315	208000	-29.23	20240614	99800	47.49	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
14	20241030	121047	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144700	6700	2	4.86	13276799600	92915	213.01	140000	146100	139200	179400	96600	138000	142899.00	31.24	0	18413	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16423	28.74	4.53	12	0.82	5034.00	31968.00	208000	20240614	-30.43	99800	20240315	44.99	208000	-30.43	20240614	99800	44.99	20240315	208000	-30.43	20240614	99800	44.99	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
15	20241030	111028	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	145400	7400	2	5.36	10468481700	73607	168.75	140000	145800	139200	179400	96600	138000	142229.04	31.24	0	14881	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16502	28.88	4.55	12	0.65	5034.00	31968.00	208000	20240614	-30.10	99800	20240315	45.69	208000	-30.10	20240614	99800	45.69	20240315	208000	-30.10	20240614	99800	45.69	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
16	20241030	101023	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140800	2800	2	2.03	5796286700	41158	94.36	140000	142500	139200	179400	96600	138000	140839.45	31.24	0	5732	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	15980	27.97	4.40	12	0.36	5034.00	31968.00	208000	20240614	-32.31	99800	20240315	41.08	208000	-32.31	20240614	99800	41.08	20240315	208000	-32.31	20240614	99800	41.08	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
17	20241030	091030	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141200	3200	2	2.32	1779332600	12663	29.03	140000	141500	139200	179400	96600	138000	140541.40	31.24	0	3115	141466	139732	138166	136432	134866	138950	135650	57	41400	500	99360	100	1	11349509	16026	28.05	4.42	12	0.11	5034.00	31968.00	208000	20240614	-32.12	99800	20240315	41.48	208000	-32.12	20240614	99800	41.48	20240315	208000	-32.12	20240614	99800	41.48	20240315	1.02	N	192820	500	56 억		3545182	N	N	212	N	00	N
18	20241029	160950	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138000	-300	5	-0.22	5995168400	43405	55.40	139900	139900	136600	179700	96900	138300	138121.85	31.27	0	-7183	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15662	27.41	4.32	12	0.38	5034.00	31968.00	208000	20240614	-33.65	99800	20240315	38.28	208000	-33.65	20240614	99800	38.28	20240315	208000	-33.65	20240614	99800	38.28	20240315	0.99	N	192820	500	56 억		3548568	N	N	212	N	00	N
19	20241029	151005	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138500	200	2	0.14	5658986800	40972	52.29	139900	139900	136600	179700	96900	138300	138118.39	31.27	0	-7091	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15719	27.51	4.33	12	0.36	5034.00	31968.00	208000	20240614	-33.41	99800	20240315	38.78	208000	-33.41	20240614	99800	38.78	20240315	208000	-33.41	20240614	99800	38.78	20240315	0.99	N	192820	500	56 억		3548568	N	N	617	N	00	N
20	20241029	140852	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138100	-200	5	-0.14	4761466300	34477	44.00	139900	139900	136600	179700	96900	138300	138105.59	31.27	0	-5558	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15674	27.43	4.32	12	0.30	5034.00	31968.00	208000	20240614	-33.61	99800	20240315	38.38	208000	-33.61	20240614	99800	38.38	20240315	208000	-33.61	20240614	99800	38.38	20240315	0.99	N	192820	500	56 억		3548568	N	N	617	N	00	N
21	20241029	130959	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138300	0	3	0.00	4211184500	30485	38.91	139900	139900	136600	179700	96900	138300	138139.56	31.27	0	-4696	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15696	27.47	4.33	12	0.27	5034.00	31968.00	208000	20240614	-33.51	99800	20240315	38.58	208000	-33.51	20240614	99800	38.58	20240315	208000	-33.51	20240614	99800	38.58	20240315	0.99	N	192820	500	56 억		3548568	N	N	617	N	00	N
22	20241029	120959	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138300	0	3	0.00	3342511100	24198	30.88	139900	139900	136600	179700	96900	138300	138131.71	31.27	0	-2951	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15696	27.47	4.33	12	0.21	5034.00	31968.00	208000	20240614	-33.51	99800	20240315	38.58	208000	-33.51	20240614	99800	38.58	20240315	208000	-33.51	20240614	99800	38.58	20240315	0.99	N	192820	500	56 억		3548568	N	N	617	N	00	N
23	20241029	111016	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137700	-600	5	-0.43	2818560300	20406	26.04	139900	139900	136600	179700	96900	138300	138124.10	31.27	0	-1960	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15628	27.35	4.31	12	0.18	5034.00	31968.00	208000	20240614	-33.80	99800	20240315	37.98	208000	-33.80	20240614	99800	37.98	20240315	208000	-33.80	20240614	99800	37.98	20240315	0.99	N	192820	500	56 억		3548568	N	N	617	N	00	N
24	20241029	100956	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137900	-400	5	-0.29	2115449000	15289	19.51	139900	139900	136600	179700	96900	138300	138364.12	31.27	0	-1000	143366	140832	136566	134032	129766	142100	135300	57	41400	500	99570	100	1	11349509	15651	27.39	4.31	12	0.13	5034.00	31968.00	208000	20240614	-33.70	99800	20240315	38.18	208000	-33.70	20240614	99800	38.18	20240315	208000	-33.70	20240614	99800	38.18	20240315	0.99	N	192820	500	56 억		3548568	N	N	617	N	00	N
25	20241028	160947	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138300	5300	2	3.98	10713010800	78262	45.23	133200	139100	132300	172900	93100	133000	136886.48	31.09	0	17958	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15696	27.47	4.33	12	0.69	5034.00	31968.00	208000	20240614	-33.51	99800	20240315	38.58	208000	-33.51	20240614	99800	38.58	20240315	208000	-33.51	20240614	99800	38.58	20240315	1.00	N	192820	500	56 억		3529030	N	N	617	N	00	N
26	20241028	150954	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138300	5300	2	3.98	10278774300	75117	43.41	133200	139100	132300	172900	93100	133000	136837.88	31.09	0	17780	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15696	27.47	4.33	12	0.66	5034.00	31968.00	208000	20240614	-33.51	99800	20240315	38.58	208000	-33.51	20240614	99800	38.58	20240315	208000	-33.51	20240614	99800	38.58	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
27	20241028	140955	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137800	4800	2	3.61	9591673100	70147	40.54	133200	139100	132300	172900	93100	133000	136737.82	31.09	0	18463	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15640	27.37	4.31	12	0.62	5034.00	31968.00	208000	20240614	-33.75	99800	20240315	38.08	208000	-33.75	20240614	99800	38.08	20240315	208000	-33.75	20240614	99800	38.08	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
28	20241028	130949	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138700	5700	2	4.29	8589188400	62893	36.34	133200	139100	132300	172900	93100	133000	136569.41	31.09	0	19439	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15742	27.55	4.34	12	0.55	5034.00	31968.00	208000	20240614	-33.32	99800	20240315	38.98	208000	-33.32	20240614	99800	38.98	20240315	208000	-33.32	20240614	99800	38.98	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
29	20241028	120953	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138100	5100	2	3.83	7413387500	54393	31.43	133200	138400	132300	172900	93100	133000	136294.25	31.09	0	16392	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15674	27.43	4.32	12	0.48	5034.00	31968.00	208000	20240614	-33.61	99800	20240315	38.38	208000	-33.61	20240614	99800	38.38	20240315	208000	-33.61	20240614	99800	38.38	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
30	20241028	110828	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137300	4300	2	3.23	5939298000	43653	25.23	133200	137500	132300	172900	93100	133000	136058.44	31.09	0	12811	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15583	27.27	4.29	12	0.38	5034.00	31968.00	208000	20240614	-33.99	99800	20240315	37.58	208000	-33.99	20240614	99800	37.58	20240315	208000	-33.99	20240614	99800	37.58	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
31	20241028	100942	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136500	3500	2	2.63	4779325200	35175	20.33	133200	137500	132300	172900	93100	133000	135874.42	31.09	0	10252	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15492	27.12	4.27	12	0.31	5034.00	31968.00	208000	20240614	-34.38	99800	20240315	36.77	208000	-34.38	20240614	99800	36.77	20240315	208000	-34.38	20240614	99800	36.77	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
32	20241028	090948	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	135800	2800	2	2.11	1694834600	12569	7.26	133200	136500	132300	172900	93100	133000	134845.37	31.09	0	923	148266	140632	136066	128432	123866	138350	126150	57	39900	500	95760	100	1	11349509	15413	26.98	4.25	12	0.11	5034.00	31968.00	208000	20240614	-34.71	99800	20240315	36.07	208000	-34.71	20240614	99800	36.07	20240315	208000	-34.71	20240614	99800	36.07	20240315	1.00	N	192820	500	56 억		3529030	N	N	156	N	00	N
33	20241025	160951	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	133000	-10400	5	-7.25	23485802200	172652	381.00	143700	143700	131500	186400	100400	143400	136034.31	31.39	0	-33682	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15095	26.42	4.16	12	1.52	5034.00	31968.00	208000	20240614	-36.06	99800	20240315	33.27	208000	-36.06	20240614	99800	33.27	20240315	208000	-36.06	20240614	99800	33.27	20240315	0.99	N	192820	500	56 억		3562472	N	N	156	N	00	N
34	20241025	150952	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	133200	-10200	5	-7.11	21512367700	157812	348.26	143700	143700	131500	186400	100400	143400	136315.98	31.39	0	-32180	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15118	26.46	4.17	12	1.39	5034.00	31968.00	208000	20240614	-35.96	99800	20240315	33.47	208000	-35.96	20240614	99800	33.47	20240315	208000	-35.96	20240614	99800	33.47	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
35	20241025	140951	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134800	-8600	5	-6.00	15601974100	113433	250.32	143700	143700	134600	186400	100400	143400	137543.00	31.39	0	-21058	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15299	26.78	4.22	12	1.00	5034.00	31968.00	208000	20240614	-35.19	99800	20240315	35.07	208000	-35.19	20240614	99800	35.07	20240315	208000	-35.19	20240614	99800	35.07	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
36	20241025	130952	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136400	-7000	5	-4.88	11830167700	85654	189.02	143700	143700	136000	186400	100400	143400	138115.15	31.39	0	-11771	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15481	27.10	4.27	12	0.75	5034.00	31968.00	208000	20240614	-34.42	99800	20240315	36.67	208000	-34.42	20240614	99800	36.67	20240315	208000	-34.42	20240614	99800	36.67	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
37	20241025	120954	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136800	-6600	5	-4.60	10458598100	75620	166.88	143700	143700	136000	186400	100400	143400	138303.98	31.39	0	-10479	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15526	27.18	4.28	12	0.67	5034.00	31968.00	208000	20240614	-34.23	99800	20240315	37.07	208000	-34.23	20240614	99800	37.07	20240315	208000	-34.23	20240614	99800	37.07	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
38	20241025	110948	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137300	-6100	5	-4.25	8458808200	61001	134.62	143700	143700	136000	186400	100400	143400	138665.94	31.39	0	-8462	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15583	27.27	4.29	12	0.54	5034.00	31968.00	208000	20240614	-33.99	99800	20240315	37.58	208000	-33.99	20240614	99800	37.58	20240315	208000	-33.99	20240614	99800	37.58	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
39	20241025	100950	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138200	-5200	5	-3.63	4495823500	32101	70.84	143700	143700	138200	186400	100400	143400	140051.40	31.39	0	-4047	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	15685	27.45	4.32	12	0.28	5034.00	31968.00	208000	20240614	-33.56	99800	20240315	38.48	208000	-33.56	20240614	99800	38.48	20240315	208000	-33.56	20240614	99800	38.48	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
40	20241025	090953	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141800	-1600	5	-1.12	748434300	5281	11.65	143700	143700	140600	186400	100400	143400	141718.90	31.39	0	-1057	147266	145332	142766	140832	138266	146300	141800	57	43000	500	103240	100	1	11349509	16094	28.17	4.44	12	0.05	5034.00	31968.00	208000	20240614	-31.83	99800	20240315	42.08	208000	-31.83	20240614	99800	42.08	20240315	208000	-31.83	20240614	99800	42.08	20240315	0.99	N	192820	500	56 억		3562472	N	N	316	N	00	N
41	20241024	160932	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143400	2000	2	1.41	6426403900	44997	35.38	141400	144700	140200	183800	99000	141400	142818.47	31.29	0	9633	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16275	28.49	4.49	12	0.40	5034.00	31968.00	208000	20240614	-31.06	99800	20240315	43.69	208000	-31.06	20240614	99800	43.69	20240315	208000	-31.06	20240614	99800	43.69	20240315	1.04	N	192820	500	56 억		3551737	N	N	316	N	00	N
42	20241024	150941	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143300	1900	2	1.34	6053773800	42400	33.34	141400	144700	140200	183800	99000	141400	142778.04	31.29	0	9668	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16264	28.47	4.48	12	0.37	5034.00	31968.00	208000	20240614	-31.11	99800	20240315	43.59	208000	-31.11	20240614	99800	43.59	20240315	208000	-31.11	20240614	99800	43.59	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
43	20241024	140928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142600	1200	2	0.85	4986842100	34940	27.48	141400	144700	140200	183800	99000	141400	142726.29	31.29	0	6882	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16184	28.33	4.46	12	0.31	5034.00	31968.00	208000	20240614	-31.44	99800	20240315	42.89	208000	-31.44	20240614	99800	42.89	20240315	208000	-31.44	20240614	99800	42.89	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
44	20241024	130940	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143100	1700	2	1.20	4250938900	29805	23.44	141400	144700	140200	183800	99000	141400	142625.48	31.29	0	6478	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16241	28.43	4.48	12	0.26	5034.00	31968.00	208000	20240614	-31.20	99800	20240315	43.39	208000	-31.20	20240614	99800	43.39	20240315	208000	-31.20	20240614	99800	43.39	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
45	20241024	120937	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142900	1500	2	1.06	3670210100	25756	20.25	141400	144700	140200	183800	99000	141400	142499.70	31.29	0	6268	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16218	28.39	4.47	12	0.23	5034.00	31968.00	208000	20240614	-31.30	99800	20240315	43.19	208000	-31.30	20240614	99800	43.19	20240315	208000	-31.30	20240614	99800	43.19	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
46	20241024	110936	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143000	1600	2	1.13	3119149100	21901	17.22	141400	144700	140200	183800	99000	141400	142420.91	31.29	0	5779	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16230	28.41	4.47	12	0.19	5034.00	31968.00	208000	20240614	-31.25	99800	20240315	43.29	208000	-31.25	20240614	99800	43.29	20240315	208000	-31.25	20240614	99800	43.29	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
47	20241024	100905	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141200	-200	5	-0.14	2336547800	16391	12.89	141400	144700	140200	183800	99000	141400	142551.43	31.29	0	3588	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	16026	28.05	4.42	12	0.14	5034.00	31968.00	208000	20240614	-32.12	99800	20240315	41.48	208000	-32.12	20240614	99800	41.48	20240315	208000	-32.12	20240614	99800	41.48	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
48	20241024	091005	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140900	-500	5	-0.35	376110200	2672	2.10	141400	141400	140200	183800	99000	141400	140757.16	31.29	0	511	149066	145232	142666	138832	136266	143950	137550	57	42400	500	101800	100	1	11349509	15991	27.99	4.41	12	0.02	5034.00	31968.00	208000	20240614	-32.26	99800	20240315	41.18	208000	-32.26	20240614	99800	41.18	20240315	208000	-32.26	20240614	99800	41.18	20240315	1.04	N	192820	500	56 억		3551737	N	N	144	N	00	N
49	20241023	160940	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141400	-3100	5	-2.15	18019530500	127008	91.53	144400	146500	140100	187800	101200	144500	141877.22	31.25	0	-5638	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	16048	28.09	4.42	12	1.12	5034.00	31968.00	208000	20240614	-32.02	99800	20240315	41.68	208000	-32.02	20240614	99800	41.68	20240315	208000	-32.02	20240614	99800	41.68	20240315	1.09	N	192820	500	56 억		3547088	N	N	144	N	00	N
50	20241023	150958	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141800	-2700	5	-1.87	16992545800	119761	86.31	144400	146500	140100	187800	101200	144500	141887.14	31.25	0	-5569	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	16094	28.17	4.44	12	1.06	5034.00	31968.00	208000	20240614	-31.83	99800	20240315	42.08	208000	-31.83	20240614	99800	42.08	20240315	208000	-31.83	20240614	99800	42.08	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
51	20241023	141003	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140700	-3800	5	-2.63	13418448400	94546	68.14	144400	146500	140100	187800	101200	144500	141925.08	31.25	0	-3022	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	15969	27.95	4.40	12	0.83	5034.00	31968.00	208000	20240614	-32.36	99800	20240315	40.98	208000	-32.36	20240614	99800	40.98	20240315	208000	-32.36	20240614	99800	40.98	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
52	20241023	130947	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140300	-4200	5	-2.91	10677027600	75040	54.08	144400	146500	140100	187800	101200	144500	142284.48	31.25	0	-10	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	15923	27.87	4.39	12	0.66	5034.00	31968.00	208000	20240614	-32.55	99800	20240315	40.58	208000	-32.55	20240614	99800	40.58	20240315	208000	-32.55	20240614	99800	40.58	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
53	20241023	120942	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140400	-4100	5	-2.84	8495167700	59510	42.89	144400	146500	140100	187800	101200	144500	142751.94	31.25	0	2900	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	15935	27.89	4.39	12	0.52	5034.00	31968.00	208000	20240614	-32.50	99800	20240315	40.68	208000	-32.50	20240614	99800	40.68	20240315	208000	-32.50	20240614	99800	40.68	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
54	20241023	110937	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141000	-3500	5	-2.42	6696747300	46723	33.67	144400	146500	140900	187800	101200	144500	143328.71	31.25	0	4774	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	16003	28.01	4.41	12	0.41	5034.00	31968.00	208000	20240614	-32.21	99800	20240315	41.28	208000	-32.21	20240614	99800	41.28	20240315	208000	-32.21	20240614	99800	41.28	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
55	20241023	100941	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144400	-100	5	-0.07	4162245800	28918	20.84	144400	146500	142100	187800	101200	144500	143932.70	31.25	0	7134	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	16389	28.68	4.52	12	0.25	5034.00	31968.00	208000	20240614	-30.58	99800	20240315	44.69	208000	-30.58	20240614	99800	44.69	20240315	208000	-30.58	20240614	99800	44.69	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
56	20241023	090942	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144500	0	3	0.00	961128300	6631	4.78	144400	146500	143100	187800	101200	144500	144944.70	31.25	0	1379	149766	147132	142966	140332	136166	148450	141650	57	43300	500	104040	100	1	11349509	16400	28.70	4.52	12	0.06	5034.00	31968.00	208000	20240614	-30.53	99800	20240315	44.79	208000	-30.53	20240614	99800	44.79	20240315	208000	-30.53	20240614	99800	44.79	20240315	1.09	N	192820	500	56 억		3547088	N	N	1173	N	00	N
57	20241022	160930	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144500	200	2	0.14	19801104900	138528	87.35	142500	145600	138800	187500	101100	144300	142937.34	31.17	0	-23011	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16400	28.70	4.52	12	1.22	5034.00	31968.00	208000	20240614	-30.53	99800	20240315	44.79	208000	-30.53	20240614	99800	44.79	20240315	208000	-30.53	20240614	99800	44.79	20240315	1.12	N	192820	500	56 억		3537367	N	N	1173	N	00	N
58	20241022	150942	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143900	-400	5	-0.28	18899268300	132274	83.41	142500	145600	138800	187500	101100	144300	142879.69	31.17	0	-23135	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16332	28.59	4.50	12	1.17	5034.00	31968.00	208000	20240614	-30.82	99800	20240315	44.19	208000	-30.82	20240614	99800	44.19	20240315	208000	-30.82	20240614	99800	44.19	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
59	20241022	140942	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143700	-600	5	-0.42	15480165700	108510	68.42	142500	145600	138800	187500	101100	144300	142661.19	31.17	0	-22562	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16309	28.55	4.50	12	0.96	5034.00	31968.00	208000	20240614	-30.91	99800	20240315	43.99	208000	-30.91	20240614	99800	43.99	20240315	208000	-30.91	20240614	99800	43.99	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
60	20241022	130942	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143800	-500	5	-0.35	12695129400	89184	56.24	142500	145600	138800	187500	101100	144300	142347.61	31.17	0	-20556	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16321	28.57	4.50	12	0.79	5034.00	31968.00	208000	20240614	-30.87	99800	20240315	44.09	208000	-30.87	20240614	99800	44.09	20240315	208000	-30.87	20240614	99800	44.09	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
61	20241022	120939	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144600	300	2	0.21	10851157200	76414	48.18	142500	145600	138800	187500	101100	144300	142004.83	31.17	0	-17538	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16411	28.72	4.52	12	0.67	5034.00	31968.00	208000	20240614	-30.48	99800	20240315	44.89	208000	-30.48	20240614	99800	44.89	20240315	208000	-30.48	20240614	99800	44.89	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
62	20241022	110935	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142600	-1700	5	-1.18	7719142100	54673	34.47	142500	144300	138800	187500	101100	144300	141187.46	31.17	0	-14129	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16184	28.33	4.46	12	0.48	5034.00	31968.00	208000	20240614	-31.44	99800	20240315	42.89	208000	-31.44	20240614	99800	42.89	20240315	208000	-31.44	20240614	99800	42.89	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
63	20241022	100937	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140000	-4300	5	-2.98	5312818800	37551	23.68	142500	144300	139700	187500	101100	144300	141482.75	31.17	0	-7837	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	15889	27.81	4.38	12	0.33	5034.00	31968.00	208000	20240614	-32.69	99800	20240315	40.28	208000	-32.69	20240614	99800	40.28	20240315	208000	-32.69	20240614	99800	40.28	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
64	20241022	090937	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143500	-800	5	-0.55	1064135100	7444	4.69	142500	144300	142000	187500	101100	144300	142952.06	31.17	0	416	150566	147432	143766	140632	136966	149000	142200	57	43200	500	103890	100	1	11349509	16287	28.51	4.49	12	0.07	5034.00	31968.00	208000	20240614	-31.01	99800	20240315	43.79	208000	-31.01	20240614	99800	43.79	20240315	208000	-31.01	20240614	99800	43.79	20240315	1.12	N	192820	500	56 억		3537367	N	N	555	N	00	N
65	20241021	160928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144300	4500	2	3.22	22846585100	158273	107.86	140100	146900	140100	181700	97900	139800	144350.45	30.83	0	2520	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16377	28.67	4.51	12	1.39	5034.00	31968.00	208000	20240614	-30.62	99800	20240315	44.59	208000	-30.62	20240614	99800	44.59	20240315	208000	-30.62	20240614	99800	44.59	20240315	1.28	N	192820	500	56 억		3499586	N	N	555	N	00	N
66	20241021	150933	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144200	4400	2	3.15	22014935600	152507	103.93	140100	146900	140100	181700	97900	139800	144354.80	30.83	0	3920	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16366	28.65	4.51	12	1.34	5034.00	31968.00	208000	20240614	-30.67	99800	20240315	44.49	208000	-30.67	20240614	99800	44.49	20240315	208000	-30.67	20240614	99800	44.49	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
67	20241021	140936	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	144300	4500	2	3.22	19953516000	138284	94.23	140100	146900	140100	181700	97900	139800	144295.04	30.83	0	7489	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16377	28.67	4.51	12	1.22	5034.00	31968.00	208000	20240614	-30.62	99800	20240315	44.59	208000	-30.62	20240614	99800	44.59	20240315	208000	-30.62	20240614	99800	44.59	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
68	20241021	130933	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	145800	6000	2	4.29	17644487100	122365	83.39	140100	146900	140100	181700	97900	139800	144196.98	30.83	0	12529	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16548	28.96	4.56	12	1.08	5034.00	31968.00	208000	20240614	-29.90	99800	20240315	46.09	208000	-29.90	20240614	99800	46.09	20240315	208000	-29.90	20240614	99800	46.09	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
69	20241021	120933	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	146700	6900	2	4.94	15759607000	109499	74.62	140100	146800	140100	181700	97900	139800	143926.17	30.83	0	14653	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16650	29.14	4.59	12	0.96	5034.00	31968.00	208000	20240614	-29.47	99800	20240315	46.99	208000	-29.47	20240614	99800	46.99	20240315	208000	-29.47	20240614	99800	46.99	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
70	20241021	110928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	145400	5600	2	4.01	12827040100	89450	60.96	140100	145900	140100	181700	97900	139800	143400.61	30.83	0	12837	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16502	28.88	4.55	12	0.79	5034.00	31968.00	208000	20240614	-30.10	99800	20240315	45.69	208000	-30.10	20240614	99800	45.69	20240315	208000	-30.10	20240614	99800	45.69	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
71	20241021	100932	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143600	3800	2	2.72	6812321600	47967	32.69	140100	144000	140100	181700	97900	139800	142022.86	30.83	0	7970	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	16298	28.53	4.49	12	0.42	5034.00	31968.00	208000	20240614	-30.96	99800	20240315	43.89	208000	-30.96	20240614	99800	43.89	20240315	208000	-30.96	20240614	99800	43.89	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
72	20241021	090929	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140600	800	2	0.57	1513268300	10747	7.32	140100	141700	140100	181700	97900	139800	140812.21	30.83	0	895	145933	142866	139933	136866	133933	144400	138400	57	41900	500	100650	100	1	11349509	15957	27.93	4.40	12	0.09	5034.00	31968.00	208000	20240614	-32.40	99800	20240315	40.88	208000	-32.40	20240614	99800	40.88	20240315	208000	-32.40	20240614	99800	40.88	20240315	1.28	N	192820	500	56 억		3499586	N	N	2004	N	00	N
73	20241018	160929	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139800	3300	2	2.42	20515864700	146488	67.26	137200	143000	137000	177400	95600	136500	140051.73	30.76	0	-2722	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15867	27.77	4.37	12	1.29	5034.00	31968.00	208000	20240614	-32.79	99800	20240315	40.08	208000	-32.79	20240614	99800	40.08	20240315	208000	-32.79	20240614	99800	40.08	20240315	1.29	N	192820	500	56 억		3491371	N	N	2004	N	00	N
74	20241018	150952	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140100	3600	2	2.64	19634917500	140185	64.36	137200	143000	137000	177400	95600	136500	140064.33	30.76	0	-3284	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15901	27.83	4.38	12	1.24	5034.00	31968.00	208000	20240614	-32.64	99800	20240315	40.38	208000	-32.64	20240614	99800	40.38	20240315	208000	-32.64	20240614	99800	40.38	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
75	20241018	140953	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139200	2700	2	1.98	17449943400	124473	57.15	137200	143000	137000	177400	95600	136500	140190.59	30.76	0	-3505	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15799	27.65	4.35	12	1.10	5034.00	31968.00	208000	20240614	-33.08	99800	20240315	39.48	208000	-33.08	20240614	99800	39.48	20240315	208000	-33.08	20240614	99800	39.48	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
76	20241018	130939	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139100	2600	2	1.90	16207386600	115525	53.04	137200	143000	137000	177400	95600	136500	140293.33	30.76	0	-971	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15787	27.63	4.35	12	1.02	5034.00	31968.00	208000	20240614	-33.12	99800	20240315	39.38	208000	-33.12	20240614	99800	39.38	20240315	208000	-33.12	20240614	99800	39.38	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
77	20241018	120949	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140000	3500	2	2.56	15007320300	106911	49.09	137200	143000	137000	177400	95600	136500	140372.09	30.76	0	649	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15889	27.81	4.38	12	0.94	5034.00	31968.00	208000	20240614	-32.69	99800	20240315	40.28	208000	-32.69	20240614	99800	40.28	20240315	208000	-32.69	20240614	99800	40.28	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
78	20241018	110949	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140400	3900	2	2.86	13736302500	97837	44.92	137200	143000	137000	177400	95600	136500	140399.87	30.76	0	2504	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15935	27.89	4.39	12	0.86	5034.00	31968.00	208000	20240614	-32.50	99800	20240315	40.68	208000	-32.50	20240614	99800	40.68	20240315	208000	-32.50	20240614	99800	40.68	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
79	20241018	100932	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139200	2700	2	1.98	10695831900	76161	34.97	137200	143000	137000	177400	95600	136500	140437.13	30.76	0	4431	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	15799	27.65	4.35	12	0.67	5034.00	31968.00	208000	20240614	-33.08	99800	20240315	39.48	208000	-33.08	20240614	99800	39.48	20240315	208000	-33.08	20240614	99800	39.48	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
80	20241018	090934	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141200	4700	2	3.44	4032092000	28731	13.19	137200	143000	137000	177400	95600	136500	140339.42	30.76	0	8659	143766	140132	135966	132332	128166	141950	134150	57	40900	500	98280	100	1	11349509	16026	28.05	4.42	12	0.25	5034.00	31968.00	208000	20240614	-32.12	99800	20240315	41.48	208000	-32.12	20240614	99800	41.48	20240315	208000	-32.12	20240614	99800	41.48	20240315	1.29	N	192820	500	56 억		3491371	N	N	59	N	00	N
81	20241017	160932	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136500	6500	2	5.00	29566845900	216699	198.01	131900	139600	131800	169000	91000	130000	136442.15	30.29	0	60462	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15492	27.12	4.27	12	1.91	5034.00	31968.00	208000	20240614	-34.38	99800	20240315	36.77	208000	-34.38	20240614	99800	36.77	20240315	208000	-34.38	20240614	99800	36.77	20240315	1.26	N	192820	500	56 억		3437885	N	N	59	N	00	N
82	20241017	150935	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136600	6600	2	5.08	28733782500	210592	192.43	131900	139600	131800	169000	91000	130000	136443.05	30.29	0	59949	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15503	27.14	4.27	12	1.86	5034.00	31968.00	208000	20240614	-34.33	99800	20240315	36.87	208000	-34.33	20240614	99800	36.87	20240315	208000	-34.33	20240614	99800	36.87	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
83	20241017	140938	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136700	6700	2	5.15	25900959200	189833	173.46	131900	139600	131800	169000	91000	130000	136440.93	30.29	0	56440	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15515	27.16	4.28	12	1.67	5034.00	31968.00	208000	20240614	-34.28	99800	20240315	36.97	208000	-34.28	20240614	99800	36.97	20240315	208000	-34.28	20240614	99800	36.97	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
84	20241017	130933	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139200	9200	2	7.08	22606144400	165947	151.63	131900	139600	131800	169000	91000	130000	136225.27	30.29	0	53964	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15799	27.65	4.35	12	1.46	5034.00	31968.00	208000	20240614	-33.08	99800	20240315	39.48	208000	-33.08	20240614	99800	39.48	20240315	208000	-33.08	20240614	99800	39.48	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
85	20241017	120938	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137900	7900	2	6.08	19454181900	143210	130.86	131900	138000	131800	169000	91000	130000	135843.94	30.29	0	48795	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15651	27.39	4.31	12	1.26	5034.00	31968.00	208000	20240614	-33.70	99800	20240315	38.18	208000	-33.70	20240614	99800	38.18	20240315	208000	-33.70	20240614	99800	38.18	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
86	20241017	110937	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137400	7400	2	5.69	16913222700	124709	113.95	131900	137500	131800	169000	91000	130000	135621.73	30.29	0	42686	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15594	27.29	4.30	12	1.10	5034.00	31968.00	208000	20240614	-33.94	99800	20240315	37.68	208000	-33.94	20240614	99800	37.68	20240315	208000	-33.94	20240614	99800	37.68	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
87	20241017	100934	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	136900	6900	2	5.31	13470324000	99576	90.99	131900	137400	131800	169000	91000	130000	135277.08	30.29	0	34672	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15537	27.20	4.28	12	0.88	5034.00	31968.00	208000	20240614	-34.18	99800	20240315	37.17	208000	-34.18	20240614	99800	37.17	20240315	208000	-34.18	20240614	99800	37.17	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
88	20241017	090928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132700	2700	2	2.08	3023204800	22680	20.72	131900	134500	131800	169000	91000	130000	133299.00	30.29	0	7625	135466	132732	131366	128632	127266	132050	127950	57	39000	500	93600	100	1	11349509	15061	26.36	4.15	12	0.20	5034.00	31968.00	208000	20240614	-36.20	99800	20240315	32.97	208000	-36.20	20240614	99800	32.97	20240315	208000	-36.20	20240614	99800	32.97	20240315	1.26	N	192820	500	56 억		3437885	N	N	1900	N	00	N
89	20241016	160924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130000	-4200	5	-3.13	14292872800	108897	101.88	134000	134100	130000	174400	94000	134200	131250.10	30.35	0	-8907	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	14754	25.82	4.07	12	0.96	5034.00	31968.00	208000	20240614	-37.50	99800	20240315	30.26	208000	-37.50	20240614	99800	30.26	20240315	208000	-37.50	20240614	99800	30.26	20240315	1.41	N	192820	500	56 억		3445110	N	N	1900	N	00	N
90	20241016	150929	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130200	-4000	5	-2.98	13106463400	99774	93.34	134000	134100	130100	174400	94000	134200	131359.01	30.35	0	-7752	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	14777	25.86	4.07	12	0.88	5034.00	31968.00	208000	20240614	-37.40	99800	20240315	30.46	208000	-37.40	20240614	99800	30.46	20240315	208000	-37.40	20240614	99800	30.46	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
91	20241016	140930	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	131500	-2700	5	-2.01	10730554000	81567	76.31	134000	134100	130200	174400	94000	134200	131552.23	30.35	0	-7516	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	14925	26.12	4.11	12	0.72	5034.00	31968.00	208000	20240614	-36.78	99800	20240315	31.76	208000	-36.78	20240614	99800	31.76	20240315	208000	-36.78	20240614	99800	31.76	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
92	20241016	130926	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130300	-3900	5	-2.91	8254681500	62614	58.58	134000	134100	130200	174400	94000	134200	131831.11	30.35	0	-6531	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	14788	25.88	4.08	12	0.55	5034.00	31968.00	208000	20240614	-37.36	99800	20240315	30.56	208000	-37.36	20240614	99800	30.56	20240315	208000	-37.36	20240614	99800	30.56	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
93	20241016	120926	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132000	-2200	5	-1.64	5934430200	44909	42.01	134000	134100	130800	174400	94000	134200	132139.41	30.35	0	-2975	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	14981	26.22	4.13	12	0.40	5034.00	31968.00	208000	20240614	-36.54	99800	20240315	32.26	208000	-36.54	20240614	99800	32.26	20240315	208000	-36.54	20240614	99800	32.26	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
94	20241016	110924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132500	-1700	5	-1.27	4891236100	37018	34.63	134000	134100	130800	174400	94000	134200	132126.36	30.35	0	-1873	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	15038	26.32	4.14	12	0.33	5034.00	31968.00	208000	20240614	-36.30	99800	20240315	32.77	208000	-36.30	20240614	99800	32.77	20240315	208000	-36.30	20240614	99800	32.77	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
95	20241016	100924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132700	-1500	5	-1.12	3573633900	27095	25.35	134000	134100	130800	174400	94000	134200	131885.23	30.35	0	-4669	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	15061	26.36	4.15	12	0.24	5034.00	31968.00	208000	20240614	-36.20	99800	20240315	32.97	208000	-36.20	20240614	99800	32.97	20240315	208000	-36.20	20240614	99800	32.97	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
96	20241016	090926	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132400	-1800	5	-1.34	790925300	5961	5.58	134000	134100	131700	174400	94000	134200	132660.60	30.35	0	118	138466	136332	133666	131532	128866	135000	130200	57	40200	500	96620	100	1	11349509	15027	26.30	4.14	12	0.05	5034.00	31968.00	208000	20240614	-36.35	99800	20240315	32.67	208000	-36.35	20240614	99800	32.67	20240315	208000	-36.35	20240614	99800	32.67	20240315	1.41	N	192820	500	56 억		3445110	N	N	941	N	00	N
97	20241015	160921	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134200	100	2	0.07	14173038100	106051	86.58	134600	135800	131000	174300	93900	134100	133642.18	30.35	0	155	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15231	26.66	4.20	12	0.93	5034.00	31968.00	208000	20240614	-35.48	99800	20240315	34.47	208000	-35.48	20240614	99800	34.47	20240315	208000	-35.48	20240614	99800	34.47	20240315	1.38	N	192820	500	56 억		3444995	N	N	941	N	00	N
98	20241015	150928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134200	100	2	0.07	13042146500	97623	79.70	134600	135800	131000	174300	93900	134100	133597.07	30.35	0	-1733	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15231	26.66	4.20	12	0.86	5034.00	31968.00	208000	20240614	-35.48	99800	20240315	34.47	208000	-35.48	20240614	99800	34.47	20240315	208000	-35.48	20240614	99800	34.47	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
99	20241015	140928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134600	500	2	0.37	11269278800	84456	68.95	134600	135800	131000	174300	93900	134100	133433.73	30.35	0	-731	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15276	26.74	4.21	12	0.74	5034.00	31968.00	208000	20240614	-35.29	99800	20240315	34.87	208000	-35.29	20240614	99800	34.87	20240315	208000	-35.29	20240614	99800	34.87	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
100	20241015	130924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	133800	-300	5	-0.22	10267757100	76988	62.86	134600	135800	131000	174300	93900	134100	133368.28	30.35	0	-1124	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15186	26.58	4.19	12	0.68	5034.00	31968.00	208000	20240614	-35.67	99800	20240315	34.07	208000	-35.67	20240614	99800	34.07	20240315	208000	-35.67	20240614	99800	34.07	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
101	20241015	120926	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134900	800	2	0.60	8758268800	65788	53.71	134600	135800	131000	174300	93900	134100	133128.67	30.35	0	96	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15310	26.80	4.22	12	0.58	5034.00	31968.00	208000	20240614	-35.14	99800	20240315	35.17	208000	-35.14	20240614	99800	35.17	20240315	208000	-35.14	20240614	99800	35.17	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
102	20241015	110933	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134000	-100	5	-0.07	6208235200	46851	38.25	134600	134800	131000	174300	93900	134100	132510.20	30.35	0	-4415	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15208	26.62	4.19	12	0.41	5034.00	31968.00	208000	20240614	-35.58	99800	20240315	34.27	208000	-35.58	20240614	99800	34.27	20240315	208000	-35.58	20240614	99800	34.27	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
103	20241015	100928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	131900	-2200	5	-1.64	4234939500	32004	26.13	134600	134800	131000	174300	93900	134100	132325.32	30.35	0	-4610	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	14970	26.20	4.13	12	0.28	5034.00	31968.00	208000	20240614	-36.59	99800	20240315	32.16	208000	-36.59	20240614	99800	32.16	20240315	208000	-36.59	20240614	99800	32.16	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
104	20241015	090924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	133200	-900	5	-0.67	753619100	5639	4.60	134600	134800	132800	174300	93900	134100	133644.10	30.35	0	-1357	140166	137132	134466	131432	128766	135800	130100	57	40200	500	96550	100	1	11349509	15118	26.46	4.17	12	0.05	5034.00	31968.00	208000	20240614	-35.96	99800	20240315	33.47	208000	-35.96	20240614	99800	33.47	20240315	208000	-35.96	20240614	99800	33.47	20240315	1.38	N	192820	500	56 억		3444995	N	N	1416	N	00	N
105	20241014	160903	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134100	-1500	5	-1.11	16304395500	122015	69.19	136700	137500	131800	176200	95000	135600	133624.98	30.21	0	4607	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15220	26.64	4.19	12	1.08	5034.00	31968.00	208000	20240614	-35.53	99800	20240315	34.37	208000	-35.53	20240614	99800	34.37	20240315	208000	-35.53	20240614	99800	34.37	20240315	1.42	N	192820	500	56 억		3428233	N	N	1416	N	00	N
106	20241014	150914	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134400	-1200	5	-0.88	15514495300	116129	65.85	136700	137500	131800	176200	95000	135600	133597.06	30.21	0	3776	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15254	26.70	4.20	12	1.02	5034.00	31968.00	208000	20240614	-35.38	99800	20240315	34.67	208000	-35.38	20240614	99800	34.67	20240315	208000	-35.38	20240614	99800	34.67	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
107	20241014	140913	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134200	-1400	5	-1.03	12972292800	97141	55.08	136700	137500	131800	176200	95000	135600	133540.84	30.21	0	6424	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15231	26.66	4.20	12	0.86	5034.00	31968.00	208000	20240614	-35.48	99800	20240315	34.47	208000	-35.48	20240614	99800	34.47	20240315	208000	-35.48	20240614	99800	34.47	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
108	20241014	130912	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132400	-3200	5	-2.36	8720784700	65133	36.93	136700	137500	132200	176200	95000	135600	133891.93	30.21	0	597	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15027	26.30	4.14	12	0.57	5034.00	31968.00	208000	20240614	-36.35	99800	20240315	32.67	208000	-36.35	20240614	99800	32.67	20240315	208000	-36.35	20240614	99800	32.67	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
109	20241014	120906	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	132500	-3100	5	-2.29	6862533200	51124	28.99	136700	137500	132400	176200	95000	135600	134233.08	30.21	0	1430	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15038	26.32	4.14	12	0.45	5034.00	31968.00	208000	20240614	-36.30	99800	20240315	32.77	208000	-36.30	20240614	99800	32.77	20240315	208000	-36.30	20240614	99800	32.77	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
110	20241014	110903	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134400	-1200	5	-0.88	4724907900	35057	19.88	136700	137500	133500	176200	95000	135600	134777.85	30.21	0	1897	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15254	26.70	4.20	12	0.31	5034.00	31968.00	208000	20240614	-35.38	99800	20240315	34.67	208000	-35.38	20240614	99800	34.67	20240315	208000	-35.38	20240614	99800	34.67	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
111	20241014	100905	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134800	-800	5	-0.59	3509791500	26015	14.75	136700	137500	133500	176200	95000	135600	134914.12	30.21	0	1648	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15299	26.78	4.22	12	0.23	5034.00	31968.00	208000	20240614	-35.19	99800	20240315	35.07	208000	-35.19	20240614	99800	35.07	20240315	208000	-35.19	20240614	99800	35.07	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
112	20241014	090908	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	135100	-500	5	-0.37	780983300	5729	3.25	136700	137500	135000	176200	95000	135600	136321.18	30.21	0	-588	146466	141032	136966	131532	127466	139000	129500	57	40600	500	97630	100	1	11349509	15333	26.84	4.23	12	0.05	5034.00	31968.00	208000	20240614	-35.05	99800	20240315	35.37	208000	-35.05	20240614	99800	35.37	20240315	208000	-35.05	20240614	99800	35.37	20240315	1.42	N	192820	500	56 억		3428233	N	N	5008	N	00	N
113	20241011	160851	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	135600	-6400	5	-4.51	23897507800	175773	109.65	142200	142400	132900	184600	99400	142000	135957.17	30.55	0	-49139	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15390	26.94	4.24	12	1.55	5034.00	31968.00	208000	20240614	-34.81	99800	20240315	35.87	208000	-34.81	20240614	99800	35.87	20240315	208000	-34.81	20240614	99800	35.87	20240315	1.39	N	192820	500	56 억		3467785	N	N	5008	N	00	N
114	20241011	150903	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	135200	-6800	5	-4.79	22161510100	162976	101.67	142200	142400	132900	184600	99400	142000	135979.84	30.55	0	-46073	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15345	26.86	4.23	12	1.44	5034.00	31968.00	208000	20240614	-35.00	99800	20240315	35.47	208000	-35.00	20240614	99800	35.47	20240315	208000	-35.00	20240614	99800	35.47	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
115	20241011	140906	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	133100	-8900	5	-6.27	18817512800	138056	86.12	142200	142400	133000	184600	99400	142000	136303.06	30.55	0	-38019	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15106	26.44	4.16	12	1.22	5034.00	31968.00	208000	20240614	-36.01	99800	20240315	33.37	208000	-36.01	20240614	99800	33.37	20240315	208000	-36.01	20240614	99800	33.37	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
116	20241011	130906	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134100	-7900	5	-5.56	15319290300	111883	69.80	142200	142400	133900	184600	99400	142000	136921.96	30.55	0	-29499	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15220	26.64	4.19	12	0.99	5034.00	31968.00	208000	20240614	-35.53	99800	20240315	34.37	208000	-35.53	20240614	99800	34.37	20240315	208000	-35.53	20240614	99800	34.37	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
117	20241011	120900	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	134400	-7600	5	-5.35	13157674500	95791	59.76	142200	142400	134300	184600	99400	142000	137357.66	30.55	0	-23555	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15254	26.70	4.20	12	0.84	5034.00	31968.00	208000	20240614	-35.38	99800	20240315	34.67	208000	-35.38	20240614	99800	34.67	20240315	208000	-35.38	20240614	99800	34.67	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
118	20241011	110900	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137100	-4900	5	-3.45	9912882400	71843	44.82	142200	142400	135800	184600	99400	142000	137979.24	30.55	0	-16188	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15560	27.23	4.29	12	0.63	5034.00	31968.00	208000	20240614	-34.09	99800	20240315	37.37	208000	-34.09	20240614	99800	37.37	20240315	208000	-34.09	20240614	99800	37.37	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
119	20241011	100908	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137100	-4900	5	-3.45	6917249400	49941	31.15	142200	142400	136700	184600	99400	142000	138507.73	30.55	0	-13044	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	15560	27.23	4.29	12	0.44	5034.00	31968.00	208000	20240614	-34.09	99800	20240315	37.37	208000	-34.09	20240614	99800	37.37	20240315	208000	-34.09	20240614	99800	37.37	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
120	20241011	090905	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141000	-1000	5	-0.70	640428200	4527	2.82	142200	142400	140300	184600	99400	142000	141467.39	30.55	0	-891	147733	144866	140133	137266	132533	146300	138700	57	42600	500	102240	100	1	11349509	16003	28.01	4.41	12	0.04	5034.00	31968.00	208000	20240614	-32.21	99800	20240315	41.28	208000	-32.21	20240614	99800	41.28	20240315	208000	-32.21	20240614	99800	41.28	20240315	1.39	N	192820	500	56 억		3467785	N	N	1415	N	00	N
121	20241010	160924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142000	3300	2	2.38	22508924000	159928	88.85	137000	143000	135400	180300	97100	138700	140742.89	30.64	0	-19493	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	16116	28.21	4.44	12	1.41	5034.00	31968.00	208000	20240614	-31.73	99800	20240315	42.28	208000	-31.73	20240614	99800	42.28	20240315	208000	-31.73	20240614	99800	42.28	20240315	1.39	N	192820	500	56 억		3477117	N	N	1344	N	00	N
122	20241010	150939	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142200	3500	2	2.52	18610430000	132483	73.61	137000	143000	135400	180300	97100	138700	140474.30	30.64	0	-13369	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	16139	28.25	4.45	12	1.17	5034.00	31968.00	208000	20240614	-31.63	99800	20240315	42.48	208000	-31.63	20240614	99800	42.48	20240315	208000	-31.63	20240614	99800	42.48	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
123	20241010	140932	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142700	4000	2	2.88	16046036300	114421	63.57	137000	143000	135400	180300	97100	138700	140237.01	30.64	0	-12459	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	16196	28.35	4.46	12	1.01	5034.00	31968.00	208000	20240614	-31.39	99800	20240315	42.99	208000	-31.39	20240614	99800	42.99	20240315	208000	-31.39	20240614	99800	42.99	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
124	20241010	130929	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142300	3600	2	2.60	14309808500	102241	56.80	137000	143000	135400	180300	97100	138700	139961.73	30.64	0	-10898	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	16150	28.27	4.45	12	0.90	5034.00	31968.00	208000	20240614	-31.59	99800	20240315	42.59	208000	-31.59	20240614	99800	42.59	20240315	208000	-31.59	20240614	99800	42.59	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
125	20241010	120930	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142300	3600	2	2.60	12696299900	90899	50.50	137000	143000	135400	180300	97100	138700	139674.96	30.64	0	-8776	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	16150	28.27	4.45	12	0.80	5034.00	31968.00	208000	20240614	-31.59	99800	20240315	42.59	208000	-31.59	20240614	99800	42.59	20240315	208000	-31.59	20240614	99800	42.59	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
126	20241010	110930	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	142300	3600	2	2.60	9958468700	71663	39.82	137000	142400	135400	180300	97100	138700	138962.54	30.64	0	-8671	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	16150	28.27	4.45	12	0.63	5034.00	31968.00	208000	20240614	-31.59	99800	20240315	42.59	208000	-31.59	20240614	99800	42.59	20240315	208000	-31.59	20240614	99800	42.59	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
127	20241010	100928	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138600	-100	5	-0.07	6692117400	48410	26.90	137000	140100	135400	180300	97100	138700	138238.18	30.64	0	-8876	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	15730	27.53	4.34	12	0.43	5034.00	31968.00	208000	20240614	-33.37	99800	20240315	38.88	208000	-33.37	20240614	99800	38.88	20240315	208000	-33.37	20240614	99800	38.88	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
128	20241010	090931	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137800	-900	5	-0.65	1763223000	12848	7.14	137000	138900	135400	180300	97100	138700	137235.45	30.64	0	-1518	149366	144032	141266	135932	133166	142650	134550	57	41600	500	99860	100	1	11349509	15640	27.37	4.31	12	0.11	5034.00	31968.00	208000	20240614	-33.75	99800	20240315	38.08	208000	-33.75	20240614	99800	38.08	20240315	208000	-33.75	20240614	99800	38.08	20240315	1.39	N	192820	500	56 억		3477117	N	N	969	N	00	N
129	20241008	160922	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	138700	-1600	5	-1.14	25412304800	179119	138.83	139000	146600	138500	182300	98300	140300	141874.76	30.56	0	-21992	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	15742	27.55	4.34	12	1.58	5034.00	31968.00	208000	20240614	-33.32	99800	20240315	38.98	208000	-33.32	20240614	99800	38.98	20240315	208000	-33.32	20240614	99800	38.98	20240315	1.33	N	192820	500	56 억		3468908	N	N	969	N	00	N
130	20241008	150930	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139900	-400	5	-0.29	24410400700	171904	133.23	139000	146600	138500	182300	98300	140300	142000.56	30.56	0	-20756	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	15878	27.79	4.38	12	1.51	5034.00	31968.00	208000	20240614	-32.74	99800	20240315	40.18	208000	-32.74	20240614	99800	40.18	20240315	208000	-32.74	20240614	99800	40.18	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
131	20241008	140925	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139000	-1300	5	-0.93	20994476300	147451	114.28	139000	146600	138500	182300	98300	140300	142383.26	30.56	0	-19173	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	15776	27.61	4.35	12	1.30	5034.00	31968.00	208000	20240614	-33.17	99800	20240315	39.28	208000	-33.17	20240614	99800	39.28	20240315	208000	-33.17	20240614	99800	39.28	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
132	20241008	130924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139900	-400	5	-0.29	19128423100	134068	103.91	139000	146600	138500	182300	98300	140300	142677.68	30.56	0	-15427	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	15878	27.79	4.38	12	1.18	5034.00	31968.00	208000	20240614	-32.74	99800	20240315	40.18	208000	-32.74	20240614	99800	40.18	20240315	208000	-32.74	20240614	99800	40.18	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
133	20241008	120925	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141100	800	2	0.57	17585381700	123089	95.40	139000	146600	138500	182300	98300	140300	142867.98	30.56	0	-13834	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	16014	28.03	4.41	12	1.08	5034.00	31968.00	208000	20240614	-32.16	99800	20240315	41.38	208000	-32.16	20240614	99800	41.38	20240315	208000	-32.16	20240614	99800	41.38	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
134	20241008	110924	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	143300	3000	2	2.14	14825714500	103520	80.23	139000	146600	138500	182300	98300	140300	143216.99	30.56	0	-8770	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	16264	28.47	4.48	12	0.91	5034.00	31968.00	208000	20240614	-31.11	99800	20240315	43.59	208000	-31.11	20240614	99800	43.59	20240315	208000	-31.11	20240614	99800	43.59	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
135	20241008	100926	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	145200	4900	2	3.49	11112397000	77669	60.20	139000	146600	138500	182300	98300	140300	143075.10	30.56	0	-4571	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	16479	28.84	4.54	12	0.68	5034.00	31968.00	208000	20240614	-30.19	99800	20240315	45.49	208000	-30.19	20240614	99800	45.49	20240315	208000	-30.19	20240614	99800	45.49	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
136	20241008	090925	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140700	400	2	0.29	1242061800	8870	6.87	139000	141400	138500	182300	98300	140300	140028.38	30.56	0	-2356	145233	142766	139433	136966	133633	144000	138200	57	42000	500	101010	100	1	11349509	15969	27.95	4.40	12	0.08	5034.00	31968.00	208000	20240614	-32.36	99800	20240315	40.98	208000	-32.36	20240614	99800	40.98	20240315	208000	-32.36	20240614	99800	40.98	20240315	1.33	N	192820	500	56 억		3468908	N	N	1187	N	00	N
137	20241007	160936	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140300	2500	2	1.81	17953204800	128590	53.66	137700	141900	136100	179100	96500	137800	139615.32	30.49	0	6961	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15923	27.87	4.39	12	1.13	5034.00	31968.00	208000	20240614	-32.55	99800	20240315	40.58	208000	-32.55	20240614	99800	40.58	20240315	208000	-32.55	20240614	99800	40.58	20240315	1.38	N	192820	500	56 억		3460277	N	N	1187	N	00	N
138	20241007	150854	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140000	2200	2	1.60	17235604100	123474	51.52	137700	141900	136100	179100	96500	137800	139588.96	30.49	0	7991	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15889	27.81	4.38	12	1.09	5034.00	31968.00	208000	20240614	-32.69	99800	20240315	40.28	208000	-32.69	20240614	99800	40.28	20240315	208000	-32.69	20240614	99800	40.28	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
139	20241007	140923	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	141400	3600	2	2.61	15207874200	109043	45.50	137700	141900	136100	179100	96500	137800	139466.79	30.49	0	7961	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	16048	28.09	4.42	12	0.96	5034.00	31968.00	208000	20240614	-32.02	99800	20240315	41.68	208000	-32.02	20240614	99800	41.68	20240315	208000	-32.02	20240614	99800	41.68	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
140	20241007	130853	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140100	2300	2	1.67	12382564200	89005	37.14	137700	140900	136100	179100	96500	137800	139122.15	30.49	0	2373	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15901	27.83	4.38	12	0.78	5034.00	31968.00	208000	20240614	-32.64	99800	20240315	40.38	208000	-32.64	20240614	99800	40.38	20240315	208000	-32.64	20240614	99800	40.38	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
141	20241007	120927	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140400	2600	2	1.89	10977446200	78963	32.95	137700	140900	136100	179100	96500	137800	139020.16	30.49	0	2701	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15935	27.89	4.39	12	0.70	5034.00	31968.00	208000	20240614	-32.50	99800	20240315	40.68	208000	-32.50	20240614	99800	40.68	20240315	208000	-32.50	20240614	99800	40.68	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
142	20241007	110841	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	139900	2100	2	1.52	9552855700	68772	28.70	137700	140900	136100	179100	96500	137800	138906.21	30.49	0	313	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15878	27.79	4.38	12	0.61	5034.00	31968.00	208000	20240614	-32.74	99800	20240315	40.18	208000	-32.74	20240614	99800	40.18	20240315	208000	-32.74	20240614	99800	40.18	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
143	20241007	100839	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	140100	2300	2	1.67	6700299700	48400	20.20	137700	140800	136100	179100	96500	137800	138435.97	30.49	0	-1429	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15901	27.83	4.38	12	0.43	5034.00	31968.00	208000	20240614	-32.64	99800	20240315	40.38	208000	-32.64	20240614	99800	40.38	20240315	208000	-32.64	20240614	99800	40.38	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
144	20241007	090917	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	137300	-500	5	-0.36	2775610900	20254	8.45	137700	138700	136100	179100	96500	137800	137040.06	30.49	0	-3967	149866	143832	140766	134732	131666	142300	133200	57	41300	500	99210	100	1	11349509	15583	27.27	4.29	12	0.18	5034.00	31968.00	208000	20240614	-33.99	99800	20240315	37.58	208000	-33.99	20240614	99800	37.58	20240315	208000	-33.99	20240614	99800	37.58	20240315	1.38	N	192820	500	56 억		3460277	N	N	2315	N	00	N
145	20241004	160814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	137800	-8500	5	-5.81	33322067500	237842	69.55	146200	146800	137700	190100	102500	146300	140101.95	30.21	0	-10056	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	15640	27.37	4.31	12	2.10	5034.00	31968.00	208000	20240614	-33.75	99800	20240315	38.08	208000	-33.75	20240614	99800	38.08	20240315	208000	-33.75	20240614	99800	38.08	20240315	1.40	N	192820	500	56 억		3429041	N	N	2315	N	00	N
146	20241004	150827	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	137700	-8600	5	-5.88	31451790700	224298	65.59	146200	146800	137700	190100	102500	146300	140219.14	30.21	0	-9646	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	15628	27.35	4.31	12	1.98	5034.00	31968.00	208000	20240614	-33.80	99800	20240315	37.98	208000	-33.80	20240614	99800	37.98	20240315	208000	-33.80	20240614	99800	37.98	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
147	20241004	140817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138200	-8100	5	-5.54	26611315400	189416	55.39	146200	146800	138000	190100	102500	146300	140486.75	30.21	0	-9388	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	15685	27.45	4.32	12	1.67	5034.00	31968.00	208000	20240614	-33.56	99800	20240315	38.48	208000	-33.56	20240614	99800	38.48	20240315	208000	-33.56	20240614	99800	38.48	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
148	20241004	130825	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140200	-6100	5	-4.17	20314647500	144114	42.14	146200	146800	138900	190100	102500	146300	140956.75	30.21	0	-1207	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	15912	27.85	4.39	12	1.27	5034.00	31968.00	208000	20240614	-32.60	99800	20240315	40.48	208000	-32.60	20240614	99800	40.48	20240315	208000	-32.60	20240614	99800	40.48	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
149	20241004	120822	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140300	-6000	5	-4.10	16506180500	117039	34.22	146200	146800	138900	190100	102500	146300	141024.65	30.21	0	-3760	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	15923	27.87	4.39	12	1.03	5034.00	31968.00	208000	20240614	-32.55	99800	20240315	40.58	208000	-32.55	20240614	99800	40.58	20240315	208000	-32.55	20240614	99800	40.58	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
150	20241004	110817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139800	-6500	5	-4.44	13296491100	94057	27.50	146200	146800	138900	190100	102500	146300	141358.38	30.21	0	-4088	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	15867	27.77	4.37	12	0.83	5034.00	31968.00	208000	20240614	-32.79	99800	20240315	40.08	208000	-32.79	20240614	99800	40.08	20240315	208000	-32.79	20240614	99800	40.08	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
151	20241004	100818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	141500	-4800	5	-3.28	9281784300	65550	19.17	146200	146800	138900	190100	102500	146300	141587.68	30.21	0	2586	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	16060	28.11	4.43	12	0.58	5034.00	31968.00	208000	20240614	-31.97	99800	20240315	41.78	208000	-31.97	20240614	99800	41.78	20240315	208000	-31.97	20240614	99800	41.78	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
152	20241004	090820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	143200	-3100	5	-2.12	1294099000	8942	2.61	146200	146800	143200	190100	102500	146300	144694.31	30.21	0	-1478	155900	151100	146200	141400	136500	153500	143800	57	43800	500	105330	100	1	11349509	16252	28.45	4.48	12	0.08	5034.00	31968.00	208000	20240614	-31.15	99800	20240315	43.49	208000	-31.15	20240614	99800	43.49	20240315	208000	-31.15	20240614	99800	43.49	20240315	1.40	N	192820	500	56 억		3429041	N	N	3768	N	00	N
153	20241002	160814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	146300	300	2	0.21	50128928500	341328	107.54	146200	151000	141300	189800	102200	146000	146864.89	30.00	0	-39284	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16604	29.06	4.58	12	3.01	5034.00	31968.00	208000	20240614	-29.66	99800	20240315	46.59	208000	-29.66	20240614	99800	46.59	20240315	208000	-29.66	20240614	99800	46.59	20240315	1.39	N	192820	500	56 억		3404664	N	N	3768	N	00	N
154	20241002	150825	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	146600	600	2	0.41	48328894900	329036	103.67	146200	151000	141300	189800	102200	146000	146880.47	30.00	0	-35099	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16638	29.12	4.59	12	2.90	5034.00	31968.00	208000	20240614	-29.52	99800	20240315	46.89	208000	-29.52	20240614	99800	46.89	20240315	208000	-29.52	20240614	99800	46.89	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N
155	20241002	140824	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	149100	3100	2	2.12	41587370100	283243	89.24	146200	151000	141300	189800	102200	146000	146825.99	30.00	0	-22053	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16922	29.62	4.66	12	2.50	5034.00	31968.00	208000	20240614	-28.32	99800	20240315	49.40	208000	-28.32	20240614	99800	49.40	20240315	208000	-28.32	20240614	99800	49.40	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N
156	20241002	130814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	148600	2600	2	1.78	35152785600	239831	75.56	146200	151000	141300	189800	102200	146000	146573.33	30.00	0	-19289	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16865	29.52	4.65	12	2.11	5034.00	31968.00	208000	20240614	-28.56	99800	20240315	48.90	208000	-28.56	20240614	99800	48.90	20240315	208000	-28.56	20240614	99800	48.90	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N
157	20241002	120814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	149200	3200	2	2.19	28723167900	196904	62.04	146200	149400	141300	189800	102200	146000	145873.92	30.00	0	-19452	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16933	29.64	4.67	12	1.73	5034.00	31968.00	208000	20240614	-28.27	99800	20240315	49.50	208000	-28.27	20240614	99800	49.50	20240315	208000	-28.27	20240614	99800	49.50	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N
158	20241002	110805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	146700	700	2	0.48	22532491300	155099	48.87	146200	148900	141300	189800	102200	146000	145277.77	30.00	0	-12303	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16650	29.14	4.59	12	1.37	5034.00	31968.00	208000	20240614	-29.47	99800	20240315	46.99	208000	-29.47	20240614	99800	46.99	20240315	208000	-29.47	20240614	99800	46.99	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N
159	20241002	100802	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	142000	-4000	5	-2.74	14289086800	98483	31.03	146200	148900	141300	189800	102200	146000	145091.21	30.00	0	-12221	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16116	28.21	4.44	12	0.87	5034.00	31968.00	208000	20240614	-31.73	99800	20240315	42.28	208000	-31.73	20240614	99800	42.28	20240315	208000	-31.73	20240614	99800	42.28	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N
160	20241002	090803	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	146300	300	2	0.21	3395186200	23225	7.32	146200	147800	144100	189800	102200	146000	146187.32	30.00	0	-1613	151933	148966	145933	142966	139933	150450	144450	57	43800	500	105120	100	1	11349509	16604	29.06	4.58	12	0.20	5034.00	31968.00	208000	20240614	-29.66	99800	20240315	46.59	208000	-29.66	20240614	99800	46.59	20240315	208000	-29.66	20240614	99800	46.59	20240315	1.39	N	192820	500	56 억		3404664	N	N	982	N	00	N