KissMeData/011170/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	2500	2	2.69	7343252800	77728	142.48	92900	95400	91100	120700	65100	92900	94472.82	24.25	0	7847	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	40808	-80.37	0.26	12	0.18	-1187.00	363366.00	165000	20231207	-42.18	76500	20240909	24.71	154000	-38.05	20240102	76500	24.71	20240909	165000	-42.18	20231207	76500	24.71	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	107	N	N
3	20241031	150309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	1800	2	1.94	5771500300	61213	112.21	92900	95400	91100	120700	65100	92900	94285.58	24.25	0	4653	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	40508	-79.78	0.26	12	0.14	-1187.00	363366.00	165000	20231207	-42.61	76500	20240909	23.79	154000	-38.51	20240102	76500	23.79	20240909	165000	-42.61	20231207	76500	23.79	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
4	20241031	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1700	2	1.83	4629998000	49164	90.12	92900	95400	91100	120700	65100	92900	94174.61	24.25	0	4499	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	40466	-79.70	0.26	12	0.11	-1187.00	363366.00	165000	20231207	-42.67	76500	20240909	23.66	154000	-38.57	20240102	76500	23.66	20240909	165000	-42.67	20231207	76500	23.66	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
5	20241031	130308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	2100	2	2.26	3586220800	38178	69.98	92900	95100	91100	120700	65100	92900	93934.28	24.25	0	4127	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	40637	-80.03	0.26	12	0.09	-1187.00	363366.00	165000	20231207	-42.42	76500	20240909	24.18	154000	-38.31	20240102	76500	24.18	20240909	165000	-42.42	20231207	76500	24.18	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
6	20241031	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	1300	2	1.40	2685059000	28654	52.53	92900	94600	91100	120700	65100	92900	93706.31	24.25	0	2618	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	40294	-79.36	0.26	12	0.07	-1187.00	363366.00	165000	20231207	-42.91	76500	20240909	23.14	154000	-38.83	20240102	76500	23.14	20240909	165000	-42.91	20231207	76500	23.14	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
7	20241031	110310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	1400	2	1.51	1678227400	17958	32.92	92900	94600	91100	120700	65100	92900	93452.97	24.25	0	2628	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	40337	-79.44	0.26	12	0.04	-1187.00	363366.00	165000	20231207	-42.85	76500	20240909	23.27	154000	-38.77	20240102	76500	23.27	20240909	165000	-42.85	20231207	76500	23.27	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
8	20241031	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92500	-400	5	-0.43	449158500	4896	8.97	92900	92900	91100	120700	65100	92900	91739.42	24.25	0	-643	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	39567	-77.93	0.25	12	0.01	-1187.00	363366.00	165000	20231207	-43.94	76500	20240909	20.92	154000	-39.94	20240102	76500	20.92	20240909	165000	-43.94	20231207	76500	20.92	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
9	20241031	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	-1100	5	-1.18	97766100	1062	1.95	92900	92900	91700	120700	65100	92900	92056.89	24.25	0	-82	96766	94832	93166	91232	89566	95800	92200	2139	27800	5000	68740	100	1	42775419	39268	-77.34	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-44.36	76500	20240909	20.00	154000	-40.39	20240102	76500	20.00	20240909	165000	-44.36	20231207	76500	20.00	20240909	0.39	N	011170	5000	2138 억	10373928	N	N	4343	N	N
10	20241030	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	200	2	0.22	5098006500	54356	127.01	92800	95100	91500	120500	64900	92700	93789.45	24.27	0	-1036	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	39738	-78.26	0.26	12	0.13	-1187.00	363366.00	165000	20231207	-43.70	76500	20240909	21.44	154000	-39.68	20240102	76500	21.44	20240909	165000	-43.70	20231207	76500	21.44	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	4341	N	N
11	20241030	150312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	500	2	0.54	4477597100	47684	111.42	92800	95100	91500	120500	64900	92700	93901.48	24.27	0	-525	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	39867	-78.52	0.26	12	0.11	-1187.00	363366.00	165000	20231207	-43.52	76500	20240909	21.83	154000	-39.48	20240102	76500	21.83	20240909	165000	-43.52	20231207	76500	21.83	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
12	20241030	140310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	1000	2	1.08	3611844300	38423	89.78	92800	95100	91500	120500	64900	92700	94002.18	24.27	0	150	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	40081	-78.94	0.26	12	0.09	-1187.00	363366.00	165000	20231207	-43.21	76500	20240909	22.48	154000	-39.16	20240102	76500	22.48	20240909	165000	-43.21	20231207	76500	22.48	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
13	20241030	130309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	900	2	0.97	3140742600	33401	78.05	92800	95100	91500	120500	64900	92700	94031.43	24.27	0	558	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	40038	-78.85	0.26	12	0.08	-1187.00	363366.00	165000	20231207	-43.27	76500	20240909	22.35	154000	-39.22	20240102	76500	22.35	20240909	165000	-43.27	20231207	76500	22.35	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
14	20241030	120310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1900	2	2.05	2658472400	28276	66.07	92800	95100	91500	120500	64900	92700	94018.73	24.27	0	1865	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	40466	-79.70	0.26	12	0.07	-1187.00	363366.00	165000	20231207	-42.67	76500	20240909	23.66	154000	-38.57	20240102	76500	23.66	20240909	165000	-42.67	20231207	76500	23.66	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
15	20241030	110309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	1800	2	1.94	2156230700	22963	53.66	92800	95100	91500	120500	64900	92700	93900.27	24.27	0	1576	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	40423	-79.61	0.26	12	0.05	-1187.00	363366.00	165000	20231207	-42.73	76500	20240909	23.53	154000	-38.64	20240102	76500	23.53	20240909	165000	-42.73	20231207	76500	23.53	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
16	20241030	100307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	1600	2	1.73	1313586100	14054	32.84	92800	94400	91500	120500	64900	92700	93467.12	24.27	0	594	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	40337	-79.44	0.26	12	0.03	-1187.00	363366.00	165000	20231207	-42.85	76500	20240909	23.27	154000	-38.77	20240102	76500	23.27	20240909	165000	-42.85	20231207	76500	23.27	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
17	20241030	090309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-800	5	-0.86	130379100	1414	3.30	92800	92800	91500	120500	64900	92700	92205.52	24.27	0	-704	96566	94632	93366	91432	90166	94000	90800	2139	27800	5000	68590	100	1	42775419	39311	-77.42	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-44.30	76500	20240909	20.13	154000	-40.32	20240102	76500	20.13	20240909	165000	-44.30	20231207	76500	20.13	20240909	0.41	N	011170	5000	2138 억	10380899	N	N	126	N	N
18	20241029	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-2200	5	-2.32	3979101400	42723	48.95	93800	95300	92100	123300	66500	94900	93138.12	24.32	0	-2575	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	39653	-78.10	0.26	12	0.10	-1187.00	363366.00	165000	20231207	-43.82	76500	20240909	21.18	154000	-39.81	20240102	76500	21.18	20240909	165000	-43.82	20231207	76500	21.18	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	126	N	N
19	20241029	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-2500	5	-2.63	3499472400	37534	43.00	93800	95300	92100	123300	66500	94900	93234.55	24.32	0	-3506	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	39524	-77.84	0.25	12	0.09	-1187.00	363366.00	165000	20231207	-44.00	76500	20240909	20.78	154000	-40.00	20240102	76500	20.78	20240909	165000	-44.00	20231207	76500	20.78	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	137	N	N
20	20241029	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-1800	5	-1.90	2792796500	29892	34.25	93800	95300	92400	123300	66500	94900	93429.37	24.32	0	-4690	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	39824	-78.43	0.26	12	0.07	-1187.00	363366.00	165000	20231207	-43.58	76500	20240909	21.70	154000	-39.55	20240102	76500	21.70	20240909	165000	-43.58	20231207	76500	21.70	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	137	N	N
21	20241029	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-2300	5	-2.42	2442120200	26113	29.92	93800	95300	92500	123300	66500	94900	93521.03	24.32	0	-5440	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	39610	-78.01	0.25	12	0.06	-1187.00	363366.00	165000	20231207	-43.88	76500	20240909	21.05	154000	-39.87	20240102	76500	21.05	20240909	165000	-43.88	20231207	76500	21.05	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	137	N	N
22	20241029	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-2300	5	-2.42	2202444400	23527	26.96	93800	95300	92500	123300	66500	94900	93613.26	24.32	0	-4965	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	39610	-78.01	0.25	12	0.06	-1187.00	363366.00	165000	20231207	-43.88	76500	20240909	21.05	154000	-39.87	20240102	76500	21.05	20240909	165000	-43.88	20231207	76500	21.05	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	137	N	N
23	20241029	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	-1400	5	-1.48	1819471700	19401	22.23	93800	95300	92900	123300	66500	94900	93782.14	24.32	0	-3401	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	39995	-78.77	0.26	12	0.05	-1187.00	363366.00	165000	20231207	-43.33	76500	20240909	22.22	154000	-39.29	20240102	76500	22.22	20240909	165000	-43.33	20231207	76500	22.22	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	137	N	N
24	20241029	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	-700	5	-0.74	1245108100	13248	15.18	93800	95300	92900	123300	66500	94900	93984.33	24.32	0	-1068	98033	96466	93733	92166	89433	97250	92950	2139	28400	5000	70220	100	1	42775419	40294	-79.36	0.26	12	0.03	-1187.00	363366.00	165000	20231207	-42.91	76500	20240909	23.14	154000	-38.83	20240102	76500	23.14	20240909	165000	-42.91	20231207	76500	23.14	20240909	0.41	N	011170	5000	2138 억	10403038	N	N	137	N	N
25	20241028	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	3600	2	3.94	8203867200	87209	147.95	91400	95300	91000	118600	64000	91300	94071.29	24.30	0	15848	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	40594	-79.95	0.26	12	0.20	-1187.00	363366.00	165000	20231207	-42.48	76500	20240909	24.05	154000	-38.38	20240102	76500	24.05	20240909	165000	-42.48	20231207	76500	24.05	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	137	N	N
26	20241028	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	2800	2	3.07	6259481500	66678	113.12	91400	95300	91000	118600	64000	91300	93876.26	24.30	0	7888	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	40252	-79.28	0.26	12	0.16	-1187.00	363366.00	165000	20231207	-42.97	76500	20240909	23.01	154000	-38.90	20240102	76500	23.01	20240909	165000	-42.97	20231207	76500	23.01	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
27	20241028	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93900	2600	2	2.85	4698880600	50074	84.95	91400	95300	91000	118600	64000	91300	93838.73	24.30	0	3133	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	40166	-79.11	0.26	12	0.12	-1187.00	363366.00	165000	20231207	-43.09	76500	20240909	22.75	154000	-39.03	20240102	76500	22.75	20240909	165000	-43.09	20231207	76500	22.75	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
28	20241028	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	2700	2	2.96	4201865400	44788	75.98	91400	95300	91000	118600	64000	91300	93816.77	24.30	0	4327	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	40209	-79.19	0.26	12	0.10	-1187.00	363366.00	165000	20231207	-43.03	76500	20240909	22.88	154000	-38.96	20240102	76500	22.88	20240909	165000	-43.03	20231207	76500	22.88	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
29	20241028	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	2400	2	2.63	3725627000	39706	67.36	91400	95300	91000	118600	64000	91300	93830.33	24.30	0	5682	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	40081	-78.94	0.26	12	0.09	-1187.00	363366.00	165000	20231207	-43.21	76500	20240909	22.48	154000	-39.16	20240102	76500	22.48	20240909	165000	-43.21	20231207	76500	22.48	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
30	20241028	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	2300	2	2.52	3240197900	34517	58.56	91400	95300	91000	118600	64000	91300	93872.52	24.30	0	7045	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	40038	-78.85	0.26	12	0.08	-1187.00	363366.00	165000	20231207	-43.27	76500	20240909	22.35	154000	-39.22	20240102	76500	22.35	20240909	165000	-43.27	20231207	76500	22.35	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
31	20241028	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	1800	2	1.97	2682370500	28526	48.39	91400	95300	91000	118600	64000	91300	94032.48	24.30	0	8397	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	39824	-78.43	0.26	12	0.07	-1187.00	363366.00	165000	20231207	-43.58	76500	20240909	21.70	154000	-39.55	20240102	76500	21.70	20240909	165000	-43.58	20231207	76500	21.70	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
32	20241028	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91300	0	3	0.00	30143300	330	0.56	91400	91400	91000	118600	64000	91300	91343.33	24.30	0	139	92633	91966	91033	90366	89433	91500	89900	2139	27300	5000	67560	100	1	42775419	39054	-76.92	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-44.67	76500	20240909	19.35	154000	-40.71	20240102	76500	19.35	20240909	165000	-44.67	20231207	76500	19.35	20240909	0.40	N	011170	5000	2138 억	10395510	N	N	148	N	N
33	20241025	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91300	200	2	0.22	5337458600	58821	135.38	91700	91700	90100	118400	63800	91100	90740.07	24.27	0	14745	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	39054	-76.92	0.25	12	0.14	-1187.00	363366.00	165000	20231207	-44.67	76500	20240909	19.35	154000	-40.71	20240102	76500	19.35	20240909	165000	-44.67	20231207	76500	19.35	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	148	N	N
34	20241025	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90700	-400	5	-0.44	4484031200	49457	113.83	91700	91700	90100	118400	63800	91100	90665.20	24.27	0	12928	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38797	-76.41	0.25	12	0.12	-1187.00	363366.00	165000	20231207	-45.03	76500	20240909	18.56	154000	-41.10	20240102	76500	18.56	20240909	165000	-45.03	20231207	76500	18.56	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
35	20241025	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	-600	5	-0.66	3514736900	38751	89.19	91700	91700	90100	118400	63800	91100	90700.49	24.27	0	11832	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38712	-76.24	0.25	12	0.09	-1187.00	363366.00	165000	20231207	-45.15	76500	20240909	18.30	154000	-41.23	20240102	76500	18.30	20240909	165000	-45.15	20231207	76500	18.30	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
36	20241025	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90700	-400	5	-0.44	2909729200	32064	73.80	91700	91700	90100	118400	63800	91100	90747.48	24.27	0	10362	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38797	-76.41	0.25	12	0.07	-1187.00	363366.00	165000	20231207	-45.03	76500	20240909	18.56	154000	-41.10	20240102	76500	18.56	20240909	165000	-45.03	20231207	76500	18.56	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
37	20241025	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90600	-500	5	-0.55	2188126400	24114	55.50	91700	91700	90100	118400	63800	91100	90740.82	24.27	0	7614	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38755	-76.33	0.25	12	0.06	-1187.00	363366.00	165000	20231207	-45.09	76500	20240909	18.43	154000	-41.17	20240102	76500	18.43	20240909	165000	-45.09	20231207	76500	18.43	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
38	20241025	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90800	-300	5	-0.33	1733824000	19114	43.99	91700	91700	90100	118400	63800	91100	90709.51	24.27	0	6086	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38840	-76.50	0.25	12	0.04	-1187.00	363366.00	165000	20231207	-44.97	76500	20240909	18.69	154000	-41.04	20240102	76500	18.69	20240909	165000	-44.97	20231207	76500	18.69	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
39	20241025	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	-600	5	-0.66	1015442500	11197	25.77	91700	91700	90100	118400	63800	91100	90688.58	24.27	0	2594	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38712	-76.24	0.25	12	0.03	-1187.00	363366.00	165000	20231207	-45.15	76500	20240909	18.30	154000	-41.23	20240102	76500	18.30	20240909	165000	-45.15	20231207	76500	18.30	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
40	20241025	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90900	-200	5	-0.22	85097200	932	2.15	91700	91700	90900	118400	63800	91100	91307.34	24.27	0	-141	94833	92966	91833	89966	88833	92400	89400	2139	27300	5000	67410	100	1	42775419	38883	-76.58	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-44.91	76500	20240909	18.82	154000	-40.97	20240102	76500	18.82	20240909	165000	-44.91	20231207	76500	18.82	20240909	0.40	N	011170	5000	2138 억	10379809	N	N	1557	N	N
41	20241024	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	-1700	5	-1.83	3956104500	43168	38.87	92800	93700	90700	120600	65000	92800	91644.96	24.29	0	-11436	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	38968	-76.75	0.25	12	0.10	-1187.00	363366.00	165000	20231207	-44.79	76500	20240909	19.08	154000	-40.84	20240102	76500	19.08	20240909	165000	-44.79	20231207	76500	19.08	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1557	N	N
42	20241024	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91300	-1500	5	-1.62	3212142400	35004	31.52	92800	93700	90700	120600	65000	92800	91764.98	24.29	0	-11576	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39054	-76.92	0.25	12	0.08	-1187.00	363366.00	165000	20231207	-44.67	76500	20240909	19.35	154000	-40.71	20240102	76500	19.35	20240909	165000	-44.67	20231207	76500	19.35	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
43	20241024	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-1400	5	-1.51	2727649400	29699	26.74	92800	93700	90700	120600	65000	92800	91843.11	24.29	0	-9471	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39097	-77.00	0.25	12	0.07	-1187.00	363366.00	165000	20231207	-44.61	76500	20240909	19.48	154000	-40.65	20240102	76500	19.48	20240909	165000	-44.61	20231207	76500	19.48	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
44	20241024	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-1300	5	-1.40	2204956500	24010	21.62	92800	93700	90700	120600	65000	92800	91834.88	24.29	0	-7503	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39140	-77.09	0.25	12	0.06	-1187.00	363366.00	165000	20231207	-44.55	76500	20240909	19.61	154000	-40.58	20240102	76500	19.61	20240909	165000	-44.55	20231207	76500	19.61	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
45	20241024	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-1300	5	-1.40	1679848700	18255	16.44	92800	93700	90700	120600	65000	92800	92021.25	24.29	0	-4515	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39140	-77.09	0.25	12	0.04	-1187.00	363366.00	165000	20231207	-44.55	76500	20240909	19.61	154000	-40.58	20240102	76500	19.61	20240909	165000	-44.55	20231207	76500	19.61	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
46	20241024	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-1400	5	-1.51	1489398300	16170	14.56	92800	93700	90700	120600	65000	92800	92108.70	24.29	0	-4108	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39097	-77.00	0.25	12	0.04	-1187.00	363366.00	165000	20231207	-44.61	76500	20240909	19.48	154000	-40.65	20240102	76500	19.48	20240909	165000	-44.61	20231207	76500	19.48	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
47	20241024	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	-1000	5	-1.08	1032488400	11160	10.05	92800	93700	91700	120600	65000	92800	92516.86	24.29	0	-1365	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39268	-77.34	0.25	12	0.03	-1187.00	363366.00	165000	20231207	-44.36	76500	20240909	20.00	154000	-40.39	20240102	76500	20.00	20240909	165000	-44.36	20231207	76500	20.00	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
48	20241024	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92100	-700	5	-0.75	64289000	694	0.62	92800	92800	92000	120600	65000	92800	92635.21	24.29	0	126	98266	95532	92366	89632	86466	96900	91000	2139	27800	5000	68670	100	1	42775419	39396	-77.59	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-44.18	76500	20240909	20.39	154000	-40.19	20240102	76500	20.39	20240909	165000	-44.18	20231207	76500	20.39	20240909	0.40	N	011170	5000	2138 억	10391032	N	N	1741	N	N
49	20241023	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92800	1400	2	1.53	10263275400	110690	101.77	91100	95100	89200	118800	64000	91400	92720.87	24.31	0	-16513	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	39696	-78.18	0.26	12	0.26	-1187.00	363366.00	165000	20231207	-43.76	76500	20240909	21.31	154000	-39.74	20240102	76500	21.31	20240909	165000	-43.76	20231207	76500	21.31	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	1741	N	N
50	20241023	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	2300	2	2.52	9386393900	101280	93.12	91100	95100	89200	118800	64000	91400	92677.68	24.31	0	-14210	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	40081	-78.94	0.26	12	0.24	-1187.00	363366.00	165000	20231207	-43.21	76500	20240909	22.48	154000	-39.16	20240102	76500	22.48	20240909	165000	-43.21	20231207	76500	22.48	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
51	20241023	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	3100	2	3.39	7042846100	76278	70.13	91100	95100	89200	118800	64000	91400	92331.30	24.31	0	-7886	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	40423	-79.61	0.26	12	0.18	-1187.00	363366.00	165000	20231207	-42.73	76500	20240909	23.53	154000	-38.64	20240102	76500	23.53	20240909	165000	-42.73	20231207	76500	23.53	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
52	20241023	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	1500	2	1.64	4053406500	44514	40.93	91100	93000	89200	118800	64000	91400	91059.13	24.31	0	-8147	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	39738	-78.26	0.26	12	0.10	-1187.00	363366.00	165000	20231207	-43.70	76500	20240909	21.44	154000	-39.68	20240102	76500	21.44	20240909	165000	-43.70	20231207	76500	21.44	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
53	20241023	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92500	1100	2	1.20	2985394900	32996	30.34	91100	92500	89200	118800	64000	91400	90477.45	24.31	0	-5968	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	39567	-77.93	0.25	12	0.08	-1187.00	363366.00	165000	20231207	-43.94	76500	20240909	20.92	154000	-39.94	20240102	76500	20.92	20240909	165000	-43.94	20231207	76500	20.92	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
54	20241023	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	-900	5	-0.98	2067263400	22957	21.11	91100	91700	89200	118800	64000	91400	90049.31	24.31	0	-6865	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	38712	-76.24	0.25	12	0.05	-1187.00	363366.00	165000	20231207	-45.15	76500	20240909	18.30	154000	-41.23	20240102	76500	18.30	20240909	165000	-45.15	20231207	76500	18.30	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
55	20241023	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89300	-2100	5	-2.30	1387272000	15415	14.17	91100	91700	89200	118800	64000	91400	89994.85	24.31	0	-7125	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	38198	-75.23	0.25	12	0.04	-1187.00	363366.00	165000	20231207	-45.88	76500	20240909	16.73	154000	-42.01	20240102	76500	16.73	20240909	165000	-45.88	20231207	76500	16.73	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
56	20241023	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91200	-200	5	-0.22	108661000	1193	1.10	91100	91700	90800	118800	64000	91400	91081.88	24.31	0	-214	94200	92800	91400	90000	88600	93500	90700	2139	27400	5000	67630	100	1	42775419	39011	-76.83	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-44.73	76500	20240909	19.22	154000	-40.78	20240102	76500	19.22	20240909	165000	-44.73	20231207	76500	19.22	20240909	0.44	N	011170	5000	2138 억	10400330	N	N	781	N	N
57	20241022	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-800	5	-0.87	9908269600	108360	81.63	90400	92800	90000	119800	64600	92200	91438.39	24.38	0	-14225	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39097	-77.00	0.25	12	0.25	-1187.00	363366.00	165000	20231207	-44.61	76500	20240909	19.48	154000	-40.65	20240102	76500	19.48	20240909	165000	-44.61	20231207	76500	19.48	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	781	N	N
58	20241022	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-200	5	-0.22	9080528500	99341	74.83	90400	92800	90000	119800	64600	92200	91407.60	24.38	0	-10559	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39353	-77.51	0.25	12	0.23	-1187.00	363366.00	165000	20231207	-44.24	76500	20240909	20.26	154000	-40.26	20240102	76500	20.26	20240909	165000	-44.24	20231207	76500	20.26	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
59	20241022	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-800	5	-0.87	6656209500	73043	55.02	90400	92400	90000	119800	64600	92200	91127.16	24.38	0	-768	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39097	-77.00	0.25	12	0.17	-1187.00	363366.00	165000	20231207	-44.61	76500	20240909	19.48	154000	-40.65	20240102	76500	19.48	20240909	165000	-44.61	20231207	76500	19.48	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
60	20241022	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-700	5	-0.76	5701914000	62607	47.16	90400	92400	90000	119800	64600	92200	91074.56	24.38	0	2927	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39140	-77.09	0.25	12	0.15	-1187.00	363366.00	165000	20231207	-44.55	76500	20240909	19.61	154000	-40.58	20240102	76500	19.61	20240909	165000	-44.55	20231207	76500	19.61	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
61	20241022	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-700	5	-0.76	4912693800	53987	40.67	90400	92400	90000	119800	64600	92200	90997.54	24.38	0	6555	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39140	-77.09	0.25	12	0.13	-1187.00	363366.00	165000	20231207	-44.55	76500	20240909	19.61	154000	-40.58	20240102	76500	19.61	20240909	165000	-44.55	20231207	76500	19.61	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
62	20241022	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-300	5	-0.33	3961009700	43618	32.86	90400	92400	90000	119800	64600	92200	90811.10	24.38	0	8487	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39311	-77.42	0.25	12	0.10	-1187.00	363366.00	165000	20231207	-44.30	76500	20240909	20.13	154000	-40.32	20240102	76500	20.13	20240909	165000	-44.30	20231207	76500	20.13	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
63	20241022	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90600	-1600	5	-1.74	2863479200	31527	23.75	90400	92400	90000	119800	64600	92200	90825.90	24.38	0	4993	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	38755	-76.33	0.25	12	0.07	-1187.00	363366.00	165000	20231207	-45.09	76500	20240909	18.43	154000	-41.17	20240102	76500	18.43	20240909	165000	-45.09	20231207	76500	18.43	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
64	20241022	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-300	5	-0.33	401334600	4416	3.33	90400	91900	90300	119800	64600	92200	90879.54	24.38	0	-78	97133	94666	91833	89366	86533	95900	90600	2139	27600	5000	68220	100	1	42775419	39311	-77.42	0.25	12	0.01	-1187.00	363366.00	165000	20231207	-44.30	76500	20240909	20.13	154000	-40.32	20240102	76500	20.13	20240909	165000	-44.30	20231207	76500	20.13	20240909	0.44	N	011170	5000	2138 억	10430461	N	N	662	N	N
65	20241021	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92200	2500	2	2.79	12323421700	132550	145.67	89500	94300	89000	116600	62800	89700	92972.60	24.38	0	12376	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	39439	-77.67	0.25	12	0.31	-1187.00	363366.00	165000	20231207	-44.12	76500	20240909	20.52	154000	-40.13	20240102	76500	20.52	20240909	165000	-44.12	20231207	76500	20.52	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	662	N	N
66	20241021	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	2700	2	3.01	11926417900	128251	140.95	89500	94300	89000	116600	62800	89700	92992.79	24.38	0	13101	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	39524	-77.84	0.25	12	0.30	-1187.00	363366.00	165000	20231207	-44.00	76500	20240909	20.78	154000	-40.00	20240102	76500	20.78	20240909	165000	-44.00	20231207	76500	20.78	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
67	20241021	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	2900	2	3.23	10288222100	110565	121.51	89500	94300	89000	116600	62800	89700	93051.35	24.38	0	11817	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	39610	-78.01	0.25	12	0.26	-1187.00	363366.00	165000	20231207	-43.88	76500	20240909	21.05	154000	-39.87	20240102	76500	21.05	20240909	165000	-43.88	20231207	76500	21.05	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
68	20241021	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	3300	2	3.68	9174697700	98590	108.35	89500	94300	89000	116600	62800	89700	93059.11	24.38	0	13217	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	39781	-78.35	0.26	12	0.23	-1187.00	363366.00	165000	20231207	-43.64	76500	20240909	21.57	154000	-39.61	20240102	76500	21.57	20240909	165000	-43.64	20231207	76500	21.57	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
69	20241021	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	4000	2	4.46	7908551600	85008	93.42	89500	94300	89000	116600	62800	89700	93033.03	24.38	0	14417	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	40081	-78.94	0.26	12	0.20	-1187.00	363366.00	165000	20231207	-43.21	76500	20240909	22.48	154000	-39.16	20240102	76500	22.48	20240909	165000	-43.21	20231207	76500	22.48	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
70	20241021	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	4300	2	4.79	6232357600	67157	73.81	89500	94100	89000	116600	62800	89700	92802.80	24.38	0	11329	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	40209	-79.19	0.26	12	0.16	-1187.00	363366.00	165000	20231207	-43.03	76500	20240909	22.88	154000	-38.96	20240102	76500	22.88	20240909	165000	-43.03	20231207	76500	22.88	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
71	20241021	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	3200	2	3.57	3152841200	34227	37.62	89500	93700	89000	116600	62800	89700	92115.62	24.38	0	7491	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	39738	-78.26	0.26	12	0.08	-1187.00	363366.00	165000	20231207	-43.70	76500	20240909	21.44	154000	-39.68	20240102	76500	21.44	20240909	165000	-43.70	20231207	76500	21.44	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
72	20241021	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90400	700	2	0.78	153362000	1705	1.87	89500	90400	89000	116600	62800	89700	89948.39	24.38	0	162	91300	90500	89500	88700	87700	90000	88200	2139	26900	5000	66370	100	1	42775419	38669	-76.16	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-45.21	76500	20240909	18.17	154000	-41.30	20240102	76500	18.17	20240909	165000	-45.21	20231207	76500	18.17	20240909	0.43	N	011170	5000	2138 억	10430409	N	N	710	N	N
73	20241018	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89700	900	2	1.01	8122743200	90794	75.10	90000	90300	88500	115400	62200	88800	89462.87	24.41	0	-5607	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38370	-75.57	0.25	12	0.21	-1187.00	363366.00	165000	20231207	-45.64	76500	20240909	17.25	154000	-41.75	20240102	76500	17.25	20240909	165000	-45.64	20231207	76500	17.25	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	710	N	N
74	20241018	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89800	1000	2	1.13	7185248800	80351	66.46	90000	90300	88500	115400	62200	88800	89423.27	24.41	0	-5373	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38412	-75.65	0.25	12	0.19	-1187.00	363366.00	165000	20231207	-45.58	76500	20240909	17.39	154000	-41.69	20240102	76500	17.39	20240909	165000	-45.58	20231207	76500	17.39	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
75	20241018	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89500	700	2	0.79	5995267800	67102	55.50	90000	90300	88500	115400	62200	88800	89345.59	24.41	0	-2791	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38284	-75.40	0.25	12	0.16	-1187.00	363366.00	165000	20231207	-45.76	76500	20240909	16.99	154000	-41.88	20240102	76500	16.99	20240909	165000	-45.76	20231207	76500	16.99	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
76	20241018	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88900	100	2	0.11	4691685500	52578	43.49	90000	90200	88500	115400	62200	88800	89232.86	24.41	0	-4373	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38027	-74.89	0.24	12	0.12	-1187.00	363366.00	165000	20231207	-46.12	76500	20240909	16.21	154000	-42.27	20240102	76500	16.21	20240909	165000	-46.12	20231207	76500	16.21	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
77	20241018	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89300	500	2	0.56	3742061600	41966	34.71	90000	90200	88500	115400	62200	88800	89168.89	24.41	0	-1490	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38198	-75.23	0.25	12	0.10	-1187.00	363366.00	165000	20231207	-45.88	76500	20240909	16.73	154000	-42.01	20240102	76500	16.73	20240909	165000	-45.88	20231207	76500	16.73	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
78	20241018	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88900	100	2	0.11	2955757500	33119	27.39	90000	90200	88500	115400	62200	88800	89246.58	24.41	0	-569	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38027	-74.89	0.24	12	0.08	-1187.00	363366.00	165000	20231207	-46.12	76500	20240909	16.21	154000	-42.27	20240102	76500	16.21	20240909	165000	-46.12	20231207	76500	16.21	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
79	20241018	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88900	100	2	0.11	2266411900	25381	20.99	90000	90200	88500	115400	62200	88800	89295.61	24.41	0	81	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38027	-74.89	0.24	12	0.06	-1187.00	363366.00	165000	20231207	-46.12	76500	20240909	16.21	154000	-42.27	20240102	76500	16.21	20240909	165000	-46.12	20231207	76500	16.21	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
80	20241018	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89900	1100	2	1.24	120207600	1337	1.11	90000	90100	89400	115400	62200	88800	89908.45	24.41	0	-122	95333	92066	90133	86866	84933	91100	85900	2139	26600	5000	65710	100	1	42775419	38455	-75.74	0.25	12	0.00	-1187.00	363366.00	165000	20231207	-45.52	76500	20240909	17.52	154000	-41.62	20240102	76500	17.52	20240909	165000	-45.52	20231207	76500	17.52	20240909	0.46	N	011170	5000	2138 억	10440611	N	N	885	N	N
81	20241017	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-3000	5	-3.27	10871512700	120278	78.40	91800	93400	88200	119300	64300	91800	90395.67	24.38	0	4678	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	37985	-74.81	0.24	12	0.28	-1187.00	363366.00	165000	20231207	-46.18	76500	20240909	16.08	154000	-42.34	20240102	76500	16.08	20240909	165000	-46.18	20231207	76500	16.08	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	885	N	N
82	20241017	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89400	-2400	5	-2.61	7438196500	81604	53.19	91800	93400	89100	119300	64300	91800	91149.90	24.38	0	-5960	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	38241	-75.32	0.25	12	0.19	-1187.00	363366.00	165000	20231207	-45.82	76500	20240909	16.86	154000	-41.95	20240102	76500	16.86	20240909	165000	-45.82	20231207	76500	16.86	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
83	20241017	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-400	5	-0.44	4672644800	50783	33.10	91800	93400	90200	119300	64300	91800	92011.99	24.38	0	-11041	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	39097	-77.00	0.25	12	0.12	-1187.00	363366.00	165000	20231207	-44.61	76500	20240909	19.48	154000	-40.65	20240102	76500	19.48	20240909	165000	-44.61	20231207	76500	19.48	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
84	20241017	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	-100	5	-0.11	3702743500	40092	26.13	91800	93400	90900	119300	64300	91800	92356.17	24.38	0	-9346	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	39225	-77.25	0.25	12	0.09	-1187.00	363366.00	165000	20231207	-44.42	76500	20240909	19.87	154000	-40.45	20240102	76500	19.87	20240909	165000	-44.42	20231207	76500	19.87	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
85	20241017	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	100	2	0.11	3338325200	36123	23.55	91800	93400	90900	119300	64300	91800	92415.50	24.38	0	-8808	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	39311	-77.42	0.25	12	0.08	-1187.00	363366.00	165000	20231207	-44.30	76500	20240909	20.13	154000	-40.32	20240102	76500	20.13	20240909	165000	-44.30	20231207	76500	20.13	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
86	20241017	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-200	5	-0.22	2960822200	32009	20.87	91800	93400	90900	119300	64300	91800	92499.68	24.38	0	-7940	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	39182	-77.17	0.25	12	0.07	-1187.00	363366.00	165000	20231207	-44.48	76500	20240909	19.74	154000	-40.52	20240102	76500	19.74	20240909	165000	-44.48	20231207	76500	19.74	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
87	20241017	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92800	1000	2	1.09	1764069200	19028	12.40	91800	93400	91800	119300	64300	91800	92709.12	24.38	0	-3329	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	39696	-78.18	0.26	12	0.04	-1187.00	363366.00	165000	20231207	-43.76	76500	20240909	21.31	154000	-39.74	20240102	76500	21.31	20240909	165000	-43.76	20231207	76500	21.31	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
88	20241017	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92800	1000	2	1.09	63621000	691	0.45	91800	92900	91800	119300	64300	91800	92070.91	24.38	0	375	96000	93900	91500	89400	87000	94950	90450	2139	27500	5000	67930	100	1	42775419	39696	-78.18	0.26	12	0.00	-1187.00	363366.00	165000	20231207	-43.76	76500	20240909	21.31	154000	-39.74	20240102	76500	21.31	20240909	165000	-43.76	20231207	76500	21.31	20240909	0.42	N	011170	5000	2138 억	10430626	N	N	10570	N	N
89	20241016	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	200	2	0.22	14002955400	152985	60.64	91500	93600	89100	119000	64200	91600	91531.10	24.42	0	-17196	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	39268	-77.34	0.25	12	0.36	-1187.00	363366.00	165000	20231207	-44.36	76500	20240909	20.00	154000	-40.39	20240102	76500	20.00	20240909	165000	-44.36	20231207	76500	20.00	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	10570	N	N
90	20241016	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	700	2	0.76	12343331100	134927	53.49	91500	93600	89100	119000	64200	91600	91481.54	24.42	0	-17047	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	39482	-77.76	0.25	12	0.32	-1187.00	363366.00	165000	20231207	-44.06	76500	20240909	20.65	154000	-40.06	20240102	76500	20.65	20240909	165000	-44.06	20231207	76500	20.65	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
91	20241016	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	1400	2	1.53	9917283000	108711	43.09	91500	93600	89100	119000	64200	91600	91226.10	24.42	0	-5041	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	39781	-78.35	0.26	12	0.25	-1187.00	363366.00	165000	20231207	-43.64	76500	20240909	21.57	154000	-39.61	20240102	76500	21.57	20240909	165000	-43.64	20231207	76500	21.57	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
92	20241016	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	100	2	0.11	6113046400	67701	26.84	91500	91700	89100	119000	64200	91600	90294.66	24.42	0	-2777	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	39225	-77.25	0.25	12	0.16	-1187.00	363366.00	165000	20231207	-44.42	76500	20240909	19.87	154000	-40.45	20240102	76500	19.87	20240909	165000	-44.42	20231207	76500	19.87	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
93	20241016	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90800	-800	5	-0.87	4866001600	53976	21.40	91500	91500	89100	119000	64200	91600	90151.05	24.42	0	-1555	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	38840	-76.50	0.25	12	0.13	-1187.00	363366.00	165000	20231207	-44.97	76500	20240909	18.69	154000	-41.04	20240102	76500	18.69	20240909	165000	-44.97	20231207	76500	18.69	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
94	20241016	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90400	-1200	5	-1.31	3947368600	43852	17.38	91500	91500	89100	119000	64200	91600	90015.49	24.42	0	-2466	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	38669	-76.16	0.25	12	0.10	-1187.00	363366.00	165000	20231207	-45.21	76500	20240909	18.17	154000	-41.30	20240102	76500	18.17	20240909	165000	-45.21	20231207	76500	18.17	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
95	20241016	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89800	-1800	5	-1.97	2646315600	29379	11.65	91500	91500	89100	119000	64200	91600	90074.76	24.42	0	-1170	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	38412	-75.65	0.25	12	0.07	-1187.00	363366.00	165000	20231207	-45.58	76500	20240909	17.39	154000	-41.69	20240102	76500	17.39	20240909	165000	-45.58	20231207	76500	17.39	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
96	20241016	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91200	-400	5	-0.44	215831800	2366	0.94	91500	91500	90800	119000	64200	91600	91221.27	24.42	0	-842	98466	95032	92666	89232	86866	93850	88050	2139	27400	5000	67780	100	1	42775419	39011	-76.83	0.25	12	0.01	-1187.00	363366.00	165000	20231207	-44.73	76500	20240909	19.22	154000	-40.78	20240102	76500	19.22	20240909	165000	-44.73	20231207	76500	19.22	20240909	0.42	N	011170	5000	2138 억	10446888	N	N	13248	N	N
97	20241015	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-4900	5	-5.08	22994151800	251247	251.44	95700	96100	90300	125400	67600	96500	91519.82	24.36	0	6626	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	39182	-77.17	0.25	12	0.59	-1187.00	363366.00	165000	20231207	-44.48	76500	20240909	19.74	154000	-40.52	20240102	76500	19.74	20240909	165000	-44.48	20231207	76500	19.74	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	13248	N	N
98	20241015	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	-4800	5	-4.97	21151697700	231115	231.30	95700	96100	90300	125400	67600	96500	91520.03	24.36	0	5462	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	39225	-77.25	0.25	12	0.54	-1187.00	363366.00	165000	20231207	-44.42	76500	20240909	19.87	154000	-40.45	20240102	76500	19.87	20240909	165000	-44.42	20231207	76500	19.87	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
99	20241015	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90900	-5600	5	-5.80	18036978500	196951	197.10	95700	96100	90300	125400	67600	96500	91580.82	24.36	0	-6624	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	38883	-76.58	0.25	12	0.46	-1187.00	363366.00	165000	20231207	-44.91	76500	20240909	18.82	154000	-40.97	20240102	76500	18.82	20240909	165000	-44.91	20231207	76500	18.82	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
100	20241015	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90400	-6100	5	-6.32	15401981700	167973	168.10	95700	96100	90300	125400	67600	96500	91692.94	24.36	0	-11328	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	38669	-76.16	0.25	12	0.39	-1187.00	363366.00	165000	20231207	-45.21	76500	20240909	18.17	154000	-41.30	20240102	76500	18.17	20240909	165000	-45.21	20231207	76500	18.17	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
101	20241015	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-5000	5	-5.18	11834956700	128676	128.78	95700	96100	90700	125400	67600	96500	91974.54	24.36	0	-1410	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	39140	-77.09	0.25	12	0.30	-1187.00	363366.00	165000	20231207	-44.55	76500	20240909	19.61	154000	-40.58	20240102	76500	19.61	20240909	165000	-44.55	20231207	76500	19.61	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
102	20241015	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91200	-5300	5	-5.49	9291145300	100759	100.84	95700	96100	90700	125400	67600	96500	92211.18	24.36	0	-6518	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	39011	-76.83	0.25	12	0.24	-1187.00	363366.00	165000	20231207	-44.73	76500	20240909	19.22	154000	-40.78	20240102	76500	19.22	20240909	165000	-44.73	20231207	76500	19.22	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
103	20241015	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-4600	5	-4.77	4692427200	50399	50.44	95700	96100	91800	125400	67600	96500	93104.96	24.36	0	-10607	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	39311	-77.42	0.25	12	0.12	-1187.00	363366.00	165000	20231207	-44.30	76500	20240909	20.13	154000	-40.32	20240102	76500	20.13	20240909	165000	-44.30	20231207	76500	20.13	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
104	20241015	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	-1100	5	-1.14	185804500	1943	1.94	95700	96100	95300	125400	67600	96500	95623.58	24.36	0	20	100566	98532	95966	93932	91366	99550	94950	2139	28900	5000	71410	100	1	42775419	40808	-80.37	0.26	12	0.00	-1187.00	363366.00	165000	20231207	-42.18	76500	20240909	24.71	154000	-38.05	20240102	76500	24.71	20240909	165000	-42.18	20231207	76500	24.71	20240909	0.41	N	011170	5000	2138 억	10422001	N	N	3894	N	N
105	20241014	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96500	1700	2	1.79	9562020300	99830	78.05	94700	98000	93400	123200	66400	94800	95782.81	24.36	0	-5779	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	41278	-81.30	0.27	12	0.23	-1187.00	363366.00	165000	20231207	-41.52	76500	20240909	26.14	154000	-37.34	20240102	76500	26.14	20240909	165000	-41.52	20231207	76500	26.14	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	3894	N	N
106	20241014	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96500	1700	2	1.79	8862287800	92560	72.37	94700	98000	93400	123200	66400	94800	95746.46	24.36	0	-7105	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	41278	-81.30	0.27	12	0.22	-1187.00	363366.00	165000	20231207	-41.52	76500	20240909	26.14	154000	-37.34	20240102	76500	26.14	20240909	165000	-41.52	20231207	76500	26.14	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
107	20241014	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97800	3000	2	3.16	6065676600	63776	49.86	94700	98000	93400	123200	66400	94800	95109.10	24.36	0	-1332	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	41834	-82.39	0.27	12	0.15	-1187.00	363366.00	165000	20231207	-40.73	76500	20240909	27.84	154000	-36.49	20240102	76500	27.84	20240909	165000	-40.73	20231207	76500	27.84	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
108	20241014	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	300	2	0.32	4188410700	44307	34.64	94700	95500	93400	123200	66400	94800	94531.55	24.36	0	-4908	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	40679	-80.12	0.26	12	0.10	-1187.00	363366.00	165000	20231207	-42.36	76500	20240909	24.31	154000	-38.25	20240102	76500	24.31	20240909	165000	-42.36	20231207	76500	24.31	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
109	20241014	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-500	5	-0.53	3456476500	36599	28.61	94700	95500	93400	123200	66400	94800	94441.78	24.36	0	-5105	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	40337	-79.44	0.26	12	0.09	-1187.00	363366.00	165000	20231207	-42.85	76500	20240909	23.27	154000	-38.77	20240102	76500	23.27	20240909	165000	-42.85	20231207	76500	23.27	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
110	20241014	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-1100	5	-1.16	2500388900	26459	20.69	94700	95500	93500	123200	66400	94800	94500.45	24.36	0	-4824	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	40081	-78.94	0.26	12	0.06	-1187.00	363366.00	165000	20231207	-43.21	76500	20240909	22.48	154000	-39.16	20240102	76500	22.48	20240909	165000	-43.21	20231207	76500	22.48	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
111	20241014	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	300	2	0.32	1500232500	15853	12.39	94700	95500	93700	123200	66400	94800	94633.93	24.36	0	-3126	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	40679	-80.12	0.26	12	0.04	-1187.00	363366.00	165000	20231207	-42.36	76500	20240909	24.31	154000	-38.25	20240102	76500	24.31	20240909	165000	-42.36	20231207	76500	24.31	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
112	20241014	090252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	-200	5	-0.21	70339700	742	0.58	94700	95500	94500	123200	66400	94800	94797.42	24.36	0	-341	101733	98266	96333	92866	90933	97300	91900	2139	28400	5000	70150	100	1	42775419	40466	-79.70	0.26	12	0.00	-1187.00	363366.00	165000	20231207	-42.67	76500	20240909	23.66	154000	-38.57	20240102	76500	23.66	20240909	165000	-42.67	20231207	76500	23.66	20240909	0.43	N	011170	5000	2138 억	10420058	N	N	1065	N	N
113	20241011	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	-4000	5	-4.05	12262804400	127755	75.12	98800	99800	94400	128400	69200	98800	95990.86	24.40	0	-18729	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	40551	-79.87	0.26	12	0.30	-1187.00	363366.00	165000	20231207	-42.55	76500	20240909	23.92	154000	-38.44	20240102	76500	23.92	20240909	165000	-42.55	20231207	76500	23.92	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1065	N	N
114	20241011	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-3900	5	-3.95	11222327000	116782	68.67	98800	99800	94400	128400	69200	98800	96096.38	24.40	0	-17990	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	40594	-79.95	0.26	12	0.27	-1187.00	363366.00	165000	20231207	-42.48	76500	20240909	24.05	154000	-38.38	20240102	76500	24.05	20240909	165000	-42.48	20231207	76500	24.05	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
115	20241011	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	-3700	5	-3.74	8896723100	92258	54.25	98800	99800	94600	128400	69200	98800	96433.08	24.40	0	-15873	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	40679	-80.12	0.26	12	0.22	-1187.00	363366.00	165000	20231207	-42.36	76500	20240909	24.31	154000	-38.25	20240102	76500	24.31	20240909	165000	-42.36	20231207	76500	24.31	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
116	20241011	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	-3700	5	-3.74	6755887000	69834	41.06	98800	99800	94700	128400	69200	98800	96742.09	24.40	0	-12578	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	40679	-80.12	0.26	12	0.16	-1187.00	363366.00	165000	20231207	-42.36	76500	20240909	24.31	154000	-38.25	20240102	76500	24.31	20240909	165000	-42.36	20231207	76500	24.31	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
117	20241011	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95500	-3300	5	-3.34	5156504300	53028	31.18	98800	99800	95000	128400	69200	98800	97241.16	24.40	0	-8453	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	40851	-80.45	0.26	12	0.12	-1187.00	363366.00	165000	20231207	-42.12	76500	20240909	24.84	154000	-37.99	20240102	76500	24.84	20240909	165000	-42.12	20231207	76500	24.84	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
118	20241011	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96400	-2400	5	-2.43	3630823200	37095	21.81	98800	99800	96400	128400	69200	98800	97879.05	24.40	0	-5833	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	41236	-81.21	0.27	12	0.09	-1187.00	363366.00	165000	20231207	-41.58	76500	20240909	26.01	154000	-37.40	20240102	76500	26.01	20240909	165000	-41.58	20231207	76500	26.01	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
119	20241011	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	-1100	5	-1.11	2319439200	23578	13.86	98800	99800	97600	128400	69200	98800	98373.03	24.40	0	-2642	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	41792	-82.31	0.27	12	0.06	-1187.00	363366.00	165000	20231207	-40.79	76500	20240909	27.71	154000	-36.56	20240102	76500	27.71	20240909	165000	-40.79	20231207	76500	27.71	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
120	20241011	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	-100	5	-0.10	221957100	2244	1.32	98800	99400	98600	128400	69200	98800	98911.36	24.40	0	-211	103800	101300	98600	96100	93400	102550	97350	2139	29600	5000	73110	100	1	42775419	42219	-83.15	0.27	12	0.01	-1187.00	363366.00	165000	20231207	-40.18	76500	20240909	29.02	154000	-35.91	20240102	76500	29.02	20240909	165000	-40.18	20231207	76500	29.02	20240909	0.41	N	011170	5000	2138 억	10437197	N	N	1089	N	N
121	20241010	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	1300	2	1.33	16760073600	169770	73.12	98500	101100	95900	126700	68300	97500	98722.38	24.46	0	-32815	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	42262	-83.24	0.27	12	0.40	-1187.00	363366.00	165000	20231207	-40.12	76500	20240909	29.15	154000	-35.84	20240102	76500	29.15	20240909	165000	-40.12	20231207	76500	29.15	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	1089	N	N
122	20241010	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	2200	2	2.26	14153326800	143418	61.77	98500	101100	95900	126700	68300	97500	98686.02	24.46	0	-32039	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	42647	-83.99	0.27	12	0.34	-1187.00	363366.00	165000	20231207	-39.58	76500	20240909	30.33	154000	-35.26	20240102	76500	30.33	20240909	165000	-39.58	20231207	76500	30.33	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
123	20241010	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100700	3200	2	3.28	10056588600	102594	44.19	98500	101000	95900	126700	68300	97500	98023.27	24.46	0	-11864	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	43075	-84.84	0.28	12	0.24	-1187.00	363366.00	165000	20231207	-38.97	76500	20240909	31.63	154000	-34.61	20240102	76500	31.63	20240909	165000	-38.97	20231207	76500	31.63	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
124	20241010	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97300	-200	5	-0.21	6589454300	67879	29.24	98500	98900	95900	126700	68300	97500	97076.35	24.46	0	-13767	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	41620	-81.97	0.27	12	0.16	-1187.00	363366.00	165000	20231207	-41.03	76500	20240909	27.19	154000	-36.82	20240102	76500	27.19	20240909	165000	-41.03	20231207	76500	27.19	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
125	20241010	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97800	300	2	0.31	5997295300	61810	26.62	98500	98900	95900	126700	68300	97500	97027.75	24.46	0	-11780	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	41834	-82.39	0.27	12	0.14	-1187.00	363366.00	165000	20231207	-40.73	76500	20240909	27.84	154000	-36.49	20240102	76500	27.84	20240909	165000	-40.73	20231207	76500	27.84	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
126	20241010	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98200	700	2	0.72	4828612900	49888	21.49	98500	98500	95900	126700	68300	97500	96788.77	24.46	0	-9000	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	42005	-82.73	0.27	12	0.12	-1187.00	363366.00	165000	20231207	-40.48	76500	20240909	28.37	154000	-36.23	20240102	76500	28.37	20240909	165000	-40.48	20231207	76500	28.37	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
127	20241010	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96300	-1200	5	-1.23	3677700600	38051	16.39	98500	98500	95900	126700	68300	97500	96651.41	24.46	0	-5874	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	41193	-81.13	0.27	12	0.09	-1187.00	363366.00	165000	20231207	-41.64	76500	20240909	25.88	154000	-37.47	20240102	76500	25.88	20240909	165000	-41.64	20231207	76500	25.88	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
128	20241010	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97000	-500	5	-0.51	520192400	5330	2.30	98500	98500	96900	126700	68300	97500	97597.46	24.46	0	-1341	106900	102200	99600	94900	92300	100900	93600	2139	29200	5000	72150	100	1	42775419	41492	-81.72	0.27	12	0.01	-1187.00	363366.00	165000	20231207	-41.21	76500	20240909	26.80	154000	-37.01	20240102	76500	26.80	20240909	165000	-41.21	20231207	76500	26.80	20240909	0.41	N	011170	5000	2138 억	10461995	N	N	531	N	N
129	20241008	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97500	-4900	5	-4.79	23092889200	231428	87.14	102200	104300	97000	133100	71700	102400	99786.47	24.42	0	7876	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	41706	-82.14	0.27	12	0.54	-1187.00	363366.00	165000	20231207	-40.91	76500	20240909	27.45	154000	-36.69	20240102	76500	27.45	20240909	165000	-40.91	20231207	76500	27.45	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	531	N	N
130	20241008	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97500	-4900	5	-4.79	20328180800	203031	76.45	102200	104300	97200	133100	71700	102400	100123.41	24.42	0	8607	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	41706	-82.14	0.27	12	0.47	-1187.00	363366.00	165000	20231207	-40.91	76500	20240909	27.45	154000	-36.69	20240102	76500	27.45	20240909	165000	-40.91	20231207	76500	27.45	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
131	20241008	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	-4000	5	-3.91	15145728700	150080	56.51	102200	104300	98100	133100	71700	102400	100917.59	24.42	0	-1185	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	42091	-82.90	0.27	12	0.35	-1187.00	363366.00	165000	20231207	-40.36	76500	20240909	28.63	154000	-36.10	20240102	76500	28.63	20240909	165000	-40.36	20231207	76500	28.63	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
132	20241008	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	-3400	5	-3.32	11977362600	117915	44.40	102200	104300	98900	133100	71700	102400	101576.17	24.42	0	-5695	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	42348	-83.40	0.27	12	0.28	-1187.00	363366.00	165000	20231207	-40.00	76500	20240909	29.41	154000	-35.71	20240102	76500	29.41	20240909	165000	-40.00	20231207	76500	29.41	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
133	20241008	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-1600	5	-1.56	8963690200	87724	33.03	102200	104300	100500	133100	71700	102400	102180.56	24.42	0	-4313	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	43118	-84.92	0.28	12	0.21	-1187.00	363366.00	165000	20231207	-38.91	76500	20240909	31.76	154000	-34.55	20240102	76500	31.76	20240909	165000	-38.91	20231207	76500	31.76	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
134	20241008	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100800	-1600	5	-1.56	7412673800	72347	27.24	102200	104300	100600	133100	71700	102400	102460.01	24.42	0	-3841	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	43118	-84.92	0.28	12	0.17	-1187.00	363366.00	165000	20231207	-38.91	76500	20240909	31.76	154000	-34.55	20240102	76500	31.76	20240909	165000	-38.91	20231207	76500	31.76	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
135	20241008	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	800	2	0.78	4265629300	41535	15.64	102200	104300	100800	133100	71700	102400	102699.71	24.42	0	-1742	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	44144	-86.94	0.28	12	0.10	-1187.00	363366.00	165000	20231207	-37.45	76500	20240909	34.90	154000	-32.99	20240102	76500	34.90	20240909	165000	-37.45	20231207	76500	34.90	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
136	20241008	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	0	3	0.00	356769600	3501	1.32	102200	102400	101400	133100	71700	102400	101903.50	24.42	0	359	109000	105700	101000	97700	93000	107350	99350	2139	30700	5000	75770	100	1	42775419	43802	-86.27	0.28	12	0.01	-1187.00	363366.00	165000	20231207	-37.94	76500	20240909	33.86	154000	-33.51	20240102	76500	33.86	20240909	165000	-37.94	20231207	76500	33.86	20240909	0.41	N	011170	5000	2138 억	10444350	N	N	473	N	N
137	20241007	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	4800	2	4.92	27186936600	265320	175.07	98100	104300	96300	126800	68400	97600	102468.76	24.58	-2240	-68469	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	43802	-86.27	0.28	12	0.62	-1187.00	363366.00	165000	20231207	-37.94	76500	20240909	33.86	154000	-33.51	20240102	76500	33.86	20240909	165000	-37.94	20231207	76500	33.86	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	473	N	N
138	20241007	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	5600	2	5.74	25712167300	250952	165.59	98100	104300	96300	126800	68400	97600	102458.78	24.58	-2240	-64155	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	44144	-86.94	0.28	12	0.59	-1187.00	363366.00	165000	20231207	-37.45	76500	20240909	34.90	154000	-32.99	20240102	76500	34.90	20240909	165000	-37.45	20231207	76500	34.90	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
139	20241007	140309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103500	5900	2	6.05	22301430100	217879	143.77	98100	104300	96300	126800	68400	97600	102357.26	24.58	-2240	-45623	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	44273	-87.19	0.28	12	0.51	-1187.00	363366.00	165000	20231207	-37.27	76500	20240909	35.29	154000	-32.79	20240102	76500	35.29	20240909	165000	-37.27	20231207	76500	35.29	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
140	20241007	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103600	6000	2	6.15	18157032100	177856	117.36	98100	104100	96300	126800	68400	97600	102088.74	24.58	-2240	-30757	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	44315	-87.28	0.29	12	0.42	-1187.00	363366.00	165000	20231207	-37.21	76500	20240909	35.42	154000	-32.73	20240102	76500	35.42	20240909	165000	-37.21	20231207	76500	35.42	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
141	20241007	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103500	5900	2	6.05	14703407600	144479	95.33	98100	104100	96300	126800	68400	97600	101768.88	24.58	-2240	-13133	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	44273	-87.19	0.28	12	0.34	-1187.00	363366.00	165000	20231207	-37.27	76500	20240909	35.29	154000	-32.79	20240102	76500	35.29	20240909	165000	-37.27	20231207	76500	35.29	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
142	20241007	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103100	5500	2	5.64	11086777700	109579	72.30	98100	103900	96300	126800	68400	97600	101176.57	24.58	-2240	-4582	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	44101	-86.86	0.28	12	0.26	-1187.00	363366.00	165000	20231207	-37.52	76500	20240909	34.77	154000	-33.05	20240102	76500	34.77	20240909	165000	-37.52	20231207	76500	34.77	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
143	20241007	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101200	3600	2	3.69	5081104400	51030	33.67	98100	101400	96300	126800	68400	97600	99571.47	24.58	-2240	3768	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	43289	-85.26	0.28	12	0.12	-1187.00	363366.00	165000	20231207	-38.67	76500	20240909	32.29	154000	-34.29	20240102	76500	32.29	20240909	165000	-38.67	20231207	76500	32.29	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
144	20241007	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	-1000	5	-1.02	307014900	3144	2.07	98100	98400	96600	126800	68400	97600	97651.28	24.58	-2240	-242	103066	100332	98166	95432	93266	99250	94350	2139	29200	5000	72220	100	1	42775419	41321	-81.38	0.27	12	0.01	-1187.00	363366.00	165000	20231207	-41.45	76500	20240909	26.27	154000	-37.27	20240102	76500	26.27	20240909	165000	-41.45	20231207	76500	26.27	20240909	0.40	N	011170	5000	2138 억	10516038	N	N	108	N	N
145	20241004	160240	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	97600	-1900	5	-1.91	14767083700	151415	82.95	99800	100900	96000	129300	69700	99500	97526.85	24.59	0	-8199	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41749	-82.22	0.27	12	0.35	-1187.00	363366.00	165000	20231207	-40.85	76500	20240909	27.58	154000	-36.62	20240102	76500	27.58	20240909	165000	-40.85	20231207	76500	27.58	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	108	N	N
146	20241004	150241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	98100	-1400	5	-1.41	12939029600	132728	72.71	99800	100900	96000	129300	69700	99500	97484.96	24.59	0	-9490	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41963	-82.65	0.27	12	0.31	-1187.00	363366.00	165000	20231207	-40.55	76500	20240909	28.24	154000	-36.30	20240102	76500	28.24	20240909	165000	-40.55	20231207	76500	28.24	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
147	20241004	140241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	97600	-1900	5	-1.91	10521575100	108156	59.25	99800	100900	96000	129300	69700	99500	97281.00	24.59	0	-1280	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41749	-82.22	0.27	12	0.25	-1187.00	363366.00	165000	20231207	-40.85	76500	20240909	27.58	154000	-36.62	20240102	76500	27.58	20240909	165000	-40.85	20231207	76500	27.58	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
148	20241004	130240	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	96900	-2600	5	-2.61	9101403400	93516	51.23	99800	100900	96000	129300	69700	99500	97324.02	24.59	0	-473	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41449	-81.63	0.27	12	0.22	-1187.00	363366.00	165000	20231207	-41.27	76500	20240909	26.67	154000	-37.08	20240102	76500	26.67	20240909	165000	-41.27	20231207	76500	26.67	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
149	20241004	120240	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	96500	-3000	5	-3.02	7735062200	79350	43.47	99800	100900	96000	129300	69700	99500	97479.72	24.59	0	-1473	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41278	-81.30	0.27	12	0.19	-1187.00	363366.00	165000	20231207	-41.52	76500	20240909	26.14	154000	-37.34	20240102	76500	26.14	20240909	165000	-41.52	20231207	76500	26.14	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
150	20241004	110241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	97100	-2400	5	-2.41	6851434900	70232	38.47	99800	100900	96000	129300	69700	99500	97553.68	24.59	0	-1204	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41535	-81.80	0.27	12	0.16	-1187.00	363366.00	165000	20231207	-41.15	76500	20240909	26.93	154000	-36.95	20240102	76500	26.93	20240909	165000	-41.15	20231207	76500	26.93	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
151	20241004	100241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	96900	-2600	5	-2.61	5188034300	53022	29.05	99800	100900	96000	129300	69700	99500	97846.11	24.59	0	-2744	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	41449	-81.63	0.27	12	0.12	-1187.00	363366.00	165000	20231207	-41.27	76500	20240909	26.67	154000	-37.08	20240102	76500	26.67	20240909	165000	-41.27	20231207	76500	26.67	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
152	20241004	090238	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99700	200	2	0.20	579841100	5786	3.17	99800	100900	99600	129300	69700	99500	100217.35	24.59	0	917	105166	102332	100666	97832	96166	101500	97000	2139	29800	5000	73630	100	1	42775419	42647	-83.99	0.27	12	0.01	-1187.00	363366.00	165000	20231207	-39.58	76500	20240909	30.33	154000	-35.26	20240102	76500	30.33	20240909	165000	-39.58	20231207	76500	30.33	20240909	0.41	N	011170	5000	2138 억	10518438	N	N	155	N	N
153	20241002	160238	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99500	-2000	5	-1.97	18348931900	182282	53.14	100900	103500	99000	131900	71100	101500	100662.46	24.66	0	-3968	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	42562	-83.82	0.27	12	0.43	-1187.00	363366.00	165000	20231207	-39.70	76500	20240909	30.07	154000	-35.39	20240102	76500	30.07	20240909	165000	-39.70	20231207	76500	30.07	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	155	N	N
154	20241002	150241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99200	-2300	5	-2.27	16877787600	167478	48.83	100900	103500	99100	131900	71100	101500	100776.07	24.66	0	-3362	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	42433	-83.57	0.27	12	0.39	-1187.00	363366.00	165000	20231207	-39.88	76500	20240909	29.67	154000	-35.58	20240102	76500	29.67	20240909	165000	-39.88	20231207	76500	29.67	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N
155	20241002	140240	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100100	-1400	5	-1.38	14276281500	141369	41.22	100900	103500	99300	131900	71100	101500	100985.88	24.66	0	-398	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	42818	-84.33	0.28	12	0.33	-1187.00	363366.00	165000	20231207	-39.33	76500	20240909	30.85	154000	-35.00	20240102	76500	30.85	20240909	165000	-39.33	20231207	76500	30.85	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N
156	20241002	130241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	101300	-200	5	-0.20	12913533400	127839	37.27	100900	103500	99300	131900	71100	101500	101013.97	24.66	0	2830	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	43331	-85.34	0.28	12	0.30	-1187.00	363366.00	165000	20231207	-38.61	76500	20240909	32.42	154000	-34.22	20240102	76500	32.42	20240909	165000	-38.61	20231207	76500	32.42	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N
157	20241002	120238	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100600	-900	5	-0.89	11738083400	116222	33.88	100900	103500	99300	131900	71100	101500	100997.01	24.66	0	3741	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	43032	-84.75	0.28	12	0.27	-1187.00	363366.00	165000	20231207	-39.03	76500	20240909	31.50	154000	-34.68	20240102	76500	31.50	20240909	165000	-39.03	20231207	76500	31.50	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N
158	20241002	110237	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	100200	-1300	5	-1.28	10452283400	103436	30.16	100900	103500	99300	131900	71100	101500	101050.65	24.66	0	6404	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	42861	-84.41	0.28	12	0.24	-1187.00	363366.00	165000	20231207	-39.27	76500	20240909	30.98	154000	-34.94	20240102	76500	30.98	20240909	165000	-39.27	20231207	76500	30.98	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N
159	20241002	100237	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	99900	-1600	5	-1.58	8143693100	80458	23.46	100900	103500	99300	131900	71100	101500	101216.63	24.66	0	14096	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	42733	-84.16	0.27	12	0.19	-1187.00	363366.00	165000	20231207	-39.45	76500	20240909	30.59	154000	-35.13	20240102	76500	30.59	20240909	165000	-39.45	20231207	76500	30.59	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N
160	20241002	090234	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	103000	1500	2	1.48	887650700	8695	2.54	100900	103300	100900	131900	71100	101500	102088.71	24.66	0	3329	109300	105400	102200	98300	95100	103800	96700	2139	30400	5000	75110	100	1	42775419	44059	-86.77	0.28	12	0.02	-1187.00	363366.00	165000	20231207	-37.58	76500	20240909	34.64	154000	-33.12	20240102	76500	34.64	20240909	165000	-37.58	20231207	76500	34.64	20240909	0.47	N	011170	5000	2138 억	10548522	N	N	6	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History