KissMeData/011780/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	160310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	200	2	0.14	8322784600	58628	152.55	142300	143100	139200	185100	99700	142400	141958.81	23.54	0	11743	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38979	10.27	0.77	12	0.21	13880.00	185837.00	167000	20240715	-14.61	107800	20240123	32.28	167000	-14.61	20240715	107800	32.28	20240123	167000	-14.61	20240715	107800	32.28	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	42	N	N
3	20241031	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142000	-400	5	-0.28	5799811200	40910	106.45	142300	143100	139200	185100	99700	142400	141770.01	23.54	0	8094	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38815	10.23	0.76	12	0.15	13880.00	185837.00	167000	20240715	-14.97	107800	20240123	31.73	167000	-14.97	20240715	107800	31.73	20240123	167000	-14.97	20240715	107800	31.73	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
4	20241031	140313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	200	2	0.14	4260516600	30067	78.24	142300	143100	139200	185100	99700	142400	141700.75	23.54	0	5400	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38979	10.27	0.77	12	0.11	13880.00	185837.00	167000	20240715	-14.61	107800	20240123	32.28	167000	-14.61	20240715	107800	32.28	20240123	167000	-14.61	20240715	107800	32.28	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
5	20241031	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142300	-100	5	-0.07	2838643600	20099	52.30	142300	142500	139200	185100	99700	142400	141233.08	23.54	0	1419	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38897	10.25	0.77	12	0.07	13880.00	185837.00	167000	20240715	-14.79	107800	20240123	32.00	167000	-14.79	20240715	107800	32.00	20240123	167000	-14.79	20240715	107800	32.00	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
6	20241031	120313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141700	-700	5	-0.49	2316989400	16425	42.74	142300	142300	139200	185100	99700	142400	141064.80	23.54	0	985	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38733	10.21	0.76	12	0.06	13880.00	185837.00	167000	20240715	-15.15	107800	20240123	31.45	167000	-15.15	20240715	107800	31.45	20240123	167000	-15.15	20240715	107800	31.45	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
7	20241031	110315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141500	-900	5	-0.63	1600135400	11368	29.58	142300	142300	139200	185100	99700	142400	140757.86	23.54	0	357	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38678	10.19	0.76	12	0.04	13880.00	185837.00	167000	20240715	-15.27	107800	20240123	31.26	167000	-15.27	20240715	107800	31.26	20240123	167000	-15.27	20240715	107800	31.26	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
8	20241031	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141500	-900	5	-0.63	1196845100	8517	22.16	142300	142300	139200	185100	99700	142400	140524.26	23.54	0	100	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38678	10.19	0.76	12	0.03	13880.00	185837.00	167000	20240715	-15.27	107800	20240123	31.26	167000	-15.27	20240715	107800	31.26	20240123	167000	-15.27	20240715	107800	31.26	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
9	20241031	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140300	-2100	5	-1.47	376800300	2672	6.95	142300	142300	140200	185100	99700	142400	141018.08	23.54	0	-49	146000	144200	142700	140900	139400	143450	140150	1523	42700	5000	108220	100	1	27334587	38350	10.11	0.75	12	0.01	13880.00	185837.00	167000	20240715	-15.99	107800	20240123	30.15	167000	-15.99	20240715	107800	30.15	20240123	167000	-15.99	20240715	107800	30.15	20240123	0.34	N	011780	5000	1523 억	6435575	N	N	126	N	N
10	20241030	160312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142400	-200	5	-0.14	5473244400	38344	66.38	142600	144500	141200	185300	99900	142600	142740.78	23.55	0	-1915	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	38924	10.26	0.77	12	0.14	13880.00	185837.00	167000	20240715	-14.73	107800	20240123	32.10	167000	-14.73	20240715	107800	32.10	20240123	167000	-14.73	20240715	107800	32.10	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	126	N	N
11	20241030	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142400	-200	5	-0.14	4933344000	34551	59.82	142600	144500	141200	185300	99900	142600	142784.41	23.55	0	-2529	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	38924	10.26	0.77	12	0.13	13880.00	185837.00	167000	20240715	-14.73	107800	20240123	32.10	167000	-14.73	20240715	107800	32.10	20240123	167000	-14.73	20240715	107800	32.10	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
12	20241030	140316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142900	300	2	0.21	4066270500	28467	49.28	142600	144500	141200	185300	99900	142600	142841.55	23.55	0	-572	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	39061	10.30	0.77	12	0.10	13880.00	185837.00	167000	20240715	-14.43	107800	20240123	32.56	167000	-14.43	20240715	107800	32.56	20240123	167000	-14.43	20240715	107800	32.56	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
13	20241030	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142800	200	2	0.14	3577085800	25034	43.34	142600	144500	141200	185300	99900	142600	142889.10	23.55	0	-286	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	39034	10.29	0.77	12	0.09	13880.00	185837.00	167000	20240715	-14.49	107800	20240123	32.47	167000	-14.49	20240715	107800	32.47	20240123	167000	-14.49	20240715	107800	32.47	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
14	20241030	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143000	400	2	0.28	3178717900	22234	38.49	142600	144500	141200	185300	99900	142600	142966.53	23.55	0	-79	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	39088	10.30	0.77	12	0.08	13880.00	185837.00	167000	20240715	-14.37	107800	20240123	32.65	167000	-14.37	20240715	107800	32.65	20240123	167000	-14.37	20240715	107800	32.65	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
15	20241030	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143000	400	2	0.28	3023632700	21148	36.61	142600	144500	141200	185300	99900	142600	142974.88	23.55	0	-314	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	39088	10.30	0.77	12	0.08	13880.00	185837.00	167000	20240715	-14.37	107800	20240123	32.65	167000	-14.37	20240715	107800	32.65	20240123	167000	-14.37	20240715	107800	32.65	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
16	20241030	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144000	1400	2	0.98	1999809500	13969	24.18	142600	144500	141200	185300	99900	142600	143160.53	23.55	0	-495	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	39362	10.37	0.77	12	0.05	13880.00	185837.00	167000	20240715	-13.77	107800	20240123	33.58	167000	-13.77	20240715	107800	33.58	20240123	167000	-13.77	20240715	107800	33.58	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
17	20241030	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141600	-1000	5	-0.70	256677100	1805	3.12	142600	142600	141500	185300	99900	142600	142203.38	23.55	0	359	149200	145900	143700	140400	138200	144800	139300	1523	42700	5000	108370	100	1	27334587	38706	10.20	0.76	12	0.01	13880.00	185837.00	167000	20240715	-15.21	107800	20240123	31.35	167000	-15.21	20240715	107800	31.35	20240123	167000	-15.21	20240715	107800	31.35	20240123	0.36	N	011780	5000	1523 억	6436476	N	N	215	N	N
18	20241029	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	-3600	5	-2.46	8262033400	57598	44.07	146000	147000	141500	190000	102400	146200	143443.20	23.58	0	-10434	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	38979	10.27	0.77	12	0.21	13880.00	185837.00	167000	20240715	-14.61	107800	20240123	32.28	167000	-14.61	20240715	107800	32.28	20240123	167000	-14.61	20240715	107800	32.28	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	215	N	N
19	20241029	150310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143200	-3000	5	-2.05	7588969200	52885	40.46	146000	147000	141500	190000	102400	146200	143499.16	23.58	0	-10303	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	39143	10.32	0.77	12	0.19	13880.00	185837.00	167000	20240715	-14.25	107800	20240123	32.84	167000	-14.25	20240715	107800	32.84	20240123	167000	-14.25	20240715	107800	32.84	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	163	N	N
20	20241029	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143600	-2600	5	-1.78	6162591900	42972	32.88	146000	147000	141500	190000	102400	146200	143409.08	23.58	0	-5952	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	39252	10.35	0.77	12	0.16	13880.00	185837.00	167000	20240715	-14.01	107800	20240123	33.21	167000	-14.01	20240715	107800	33.21	20240123	167000	-14.01	20240715	107800	33.21	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	163	N	N
21	20241029	130306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142700	-3500	5	-2.39	5563936700	38778	29.67	146000	147000	141500	190000	102400	146200	143481.37	23.58	0	-6982	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	39006	10.28	0.77	12	0.14	13880.00	185837.00	167000	20240715	-14.55	107800	20240123	32.37	167000	-14.55	20240715	107800	32.37	20240123	167000	-14.55	20240715	107800	32.37	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	163	N	N
22	20241029	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143500	-2700	5	-1.85	5103570100	35564	27.21	146000	147000	141500	190000	102400	146200	143503.37	23.58	0	-6755	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	39225	10.34	0.77	12	0.13	13880.00	185837.00	167000	20240715	-14.07	107800	20240123	33.12	167000	-14.07	20240715	107800	33.12	20240123	167000	-14.07	20240715	107800	33.12	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	163	N	N
23	20241029	110309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143000	-3200	5	-2.19	4602321300	32062	24.53	146000	147000	141500	190000	102400	146200	143543.93	23.58	0	-7091	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	39088	10.30	0.77	12	0.12	13880.00	185837.00	167000	20240715	-14.37	107800	20240123	32.65	167000	-14.37	20240715	107800	32.65	20240123	167000	-14.37	20240715	107800	32.65	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	163	N	N
24	20241029	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144700	-1500	5	-1.03	2412513800	16716	12.79	146000	147000	142200	190000	102400	146200	144322.96	23.58	0	-5119	154933	150566	146133	141766	137333	152750	143950	1523	43800	5000	111110	100	1	27334587	39553	10.43	0.78	12	0.06	13880.00	185837.00	167000	20240715	-13.35	107800	20240123	34.23	167000	-13.35	20240715	107800	34.23	20240123	167000	-13.35	20240715	107800	34.23	20240123	0.36	N	011780	5000	1523 억	6446734	N	N	163	N	N
25	20241028	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	4500	2	3.18	19226874400	130521	174.68	142300	150500	141700	184200	99200	141700	147310.27	23.50	0	5118	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	39963	10.53	0.79	12	0.48	13880.00	185837.00	167000	20240715	-12.46	107800	20240123	35.62	167000	-12.46	20240715	107800	35.62	20240123	167000	-12.46	20240715	107800	35.62	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	163	N	N
26	20241028	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144800	3100	2	2.19	17691390200	119975	160.57	142300	150500	141700	184200	99200	141700	147460.08	23.50	0	4495	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	39580	10.43	0.78	12	0.44	13880.00	185837.00	167000	20240715	-13.29	107800	20240123	34.32	167000	-13.29	20240715	107800	34.32	20240123	167000	-13.29	20240715	107800	34.32	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
27	20241028	140307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146700	5000	2	3.53	15795178300	106945	143.13	142300	150500	141700	184200	99200	141700	147695.70	23.50	0	7480	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	40100	10.57	0.79	12	0.39	13880.00	185837.00	167000	20240715	-12.16	107800	20240123	36.09	167000	-12.16	20240715	107800	36.09	20240123	167000	-12.16	20240715	107800	36.09	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
28	20241028	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	4400	2	3.11	13896740400	94027	125.84	142300	150500	141700	184200	99200	141700	147796.70	23.50	0	10150	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	39936	10.53	0.79	12	0.34	13880.00	185837.00	167000	20240715	-12.51	107800	20240123	35.53	167000	-12.51	20240715	107800	35.53	20240123	167000	-12.51	20240715	107800	35.53	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
29	20241028	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	4500	2	3.18	12814653300	86624	115.93	142300	150500	141700	184200	99200	141700	147935.87	23.50	0	12529	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	39963	10.53	0.79	12	0.32	13880.00	185837.00	167000	20240715	-12.46	107800	20240123	35.62	167000	-12.46	20240715	107800	35.62	20240123	167000	-12.46	20240715	107800	35.62	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
30	20241028	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146800	5100	2	3.60	11057798400	74577	99.81	142300	150500	141700	184200	99200	141700	148275.60	23.50	0	16097	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	40127	10.58	0.79	12	0.27	13880.00	185837.00	167000	20240715	-12.10	107800	20240123	36.18	167000	-12.10	20240715	107800	36.18	20240123	167000	-12.10	20240715	107800	36.18	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
31	20241028	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147500	5800	2	4.09	9746639300	65656	87.87	142300	150500	141700	184200	99200	141700	148452.46	23.50	0	17868	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	40319	10.63	0.79	12	0.24	13880.00	185837.00	167000	20240715	-11.68	107800	20240123	36.83	167000	-11.68	20240715	107800	36.83	20240123	167000	-11.68	20240715	107800	36.83	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
32	20241028	090303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146900	5200	2	3.67	1608704500	11030	14.76	142300	146900	141700	184200	99200	141700	145856.76	23.50	0	4517	144700	143200	141800	140300	138900	142500	139600	1523	42500	5000	107690	100	1	27334587	40155	10.58	0.79	12	0.04	13880.00	185837.00	167000	20240715	-12.04	107800	20240123	36.27	167000	-12.04	20240715	107800	36.27	20240123	167000	-12.04	20240715	107800	36.27	20240123	0.38	N	011780	5000	1523 억	6423174	N	N	148	N	N
33	20241025	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141700	-600	5	-0.42	10604094600	74630	48.26	142100	143300	140400	184900	99700	142300	142089.01	23.57	0	-17063	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38733	10.21	0.76	12	0.27	13880.00	185837.00	167000	20240715	-15.15	107800	20240123	31.45	167000	-15.15	20240715	107800	31.45	20240123	167000	-15.15	20240715	107800	31.45	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	148	N	N
34	20241025	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142300	0	3	0.00	9590488000	67499	43.65	142100	143300	140400	184900	99700	142300	142083.41	23.57	0	-16078	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38897	10.25	0.77	12	0.25	13880.00	185837.00	167000	20240715	-14.79	107800	20240123	32.00	167000	-14.79	20240715	107800	32.00	20240123	167000	-14.79	20240715	107800	32.00	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
35	20241025	140304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141800	-500	5	-0.35	8229465500	57903	37.44	142100	143300	140400	184900	99700	142300	142125.03	23.57	0	-13944	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38760	10.22	0.76	12	0.21	13880.00	185837.00	167000	20240715	-15.09	107800	20240123	31.54	167000	-15.09	20240715	107800	31.54	20240123	167000	-15.09	20240715	107800	31.54	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
36	20241025	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142000	-300	5	-0.21	7107772500	50000	32.33	142100	143300	140400	184900	99700	142300	142155.45	23.57	0	-12563	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38815	10.23	0.76	12	0.18	13880.00	185837.00	167000	20240715	-14.97	107800	20240123	31.73	167000	-14.97	20240715	107800	31.73	20240123	167000	-14.97	20240715	107800	31.73	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
37	20241025	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142200	-100	5	-0.07	6165337400	43372	28.05	142100	143300	140400	184900	99700	142300	142150.18	23.57	0	-10467	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38870	10.24	0.77	12	0.16	13880.00	185837.00	167000	20240715	-14.85	107800	20240123	31.91	167000	-14.85	20240715	107800	31.91	20240123	167000	-14.85	20240715	107800	31.91	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
38	20241025	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142000	-300	5	-0.21	5157813400	36297	23.47	142100	143300	140400	184900	99700	142300	142100.27	23.57	0	-8052	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38815	10.23	0.76	12	0.13	13880.00	185837.00	167000	20240715	-14.97	107800	20240123	31.73	167000	-14.97	20240715	107800	31.73	20240123	167000	-14.97	20240715	107800	31.73	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
39	20241025	100305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142400	100	2	0.07	3273769100	23062	14.91	142100	143000	140400	184900	99700	142300	141955.13	23.57	0	-5378	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38924	10.26	0.77	12	0.08	13880.00	185837.00	167000	20240715	-14.73	107800	20240123	32.10	167000	-14.73	20240715	107800	32.10	20240123	167000	-14.73	20240715	107800	32.10	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
40	20241025	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141700	-600	5	-0.42	520724800	3675	2.38	142100	142300	141100	184900	99700	142300	141693.82	23.57	0	-1753	146966	144632	140166	137832	133366	145800	139000	1523	42600	5000	108140	100	1	27334587	38733	10.21	0.76	12	0.01	13880.00	185837.00	167000	20240715	-15.15	107800	20240123	31.45	167000	-15.15	20240715	107800	31.45	20240123	167000	-15.15	20240715	107800	31.45	20240123	0.38	N	011780	5000	1523 억	6441480	N	N	485	N	N
41	20241024	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142300	7500	2	5.56	21558946700	154113	224.86	135800	142500	135700	175200	94400	134800	139889.51	23.48	0	3863	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	38897	10.25	0.77	12	0.56	13880.00	185837.00	167000	20240715	-14.79	107800	20240123	32.00	167000	-14.79	20240715	107800	32.00	20240123	167000	-14.79	20240715	107800	32.00	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	485	N	N
42	20241024	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141200	6400	2	4.75	18189471000	130386	190.24	135800	142100	135700	175200	94400	134800	139505.04	23.48	0	1991	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	38596	10.17	0.76	12	0.48	13880.00	185837.00	167000	20240715	-15.45	107800	20240123	30.98	167000	-15.45	20240715	107800	30.98	20240123	167000	-15.45	20240715	107800	30.98	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
43	20241024	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140900	6100	2	4.53	15192511100	109108	159.20	135800	142100	135700	175200	94400	134800	139243.16	23.48	0	1397	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	38514	10.15	0.76	12	0.40	13880.00	185837.00	167000	20240715	-15.63	107800	20240123	30.71	167000	-15.63	20240715	107800	30.71	20240123	167000	-15.63	20240715	107800	30.71	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
44	20241024	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139700	4900	2	3.64	10774724300	77782	113.49	135800	140600	135700	175200	94400	134800	138524.98	23.48	0	4149	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	38186	10.06	0.75	12	0.28	13880.00	185837.00	167000	20240715	-16.35	107800	20240123	29.59	167000	-16.35	20240715	107800	29.59	20240123	167000	-16.35	20240715	107800	29.59	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
45	20241024	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	5100	2	3.78	8724736400	63123	92.10	135800	140600	135700	175200	94400	134800	138218.40	23.48	0	7213	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	38241	10.08	0.75	12	0.23	13880.00	185837.00	167000	20240715	-16.23	107800	20240123	29.78	167000	-16.23	20240715	107800	29.78	20240123	167000	-16.23	20240715	107800	29.78	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
46	20241024	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137300	2500	2	1.85	5746372800	41674	60.81	135800	139900	135700	175200	94400	134800	137889.20	23.48	0	-1231	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	37530	9.89	0.74	12	0.15	13880.00	185837.00	167000	20240715	-17.78	107800	20240123	27.37	167000	-17.78	20240715	107800	27.37	20240123	167000	-17.78	20240715	107800	27.37	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
47	20241024	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137900	3100	2	2.30	4300178800	31155	45.46	135800	139900	135700	175200	94400	134800	138026.04	23.48	0	1303	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	37694	9.94	0.74	12	0.11	13880.00	185837.00	167000	20240715	-17.43	107800	20240123	27.92	167000	-17.43	20240715	107800	27.92	20240123	167000	-17.43	20240715	107800	27.92	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
48	20241024	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	1700	2	1.26	523518600	3810	5.56	135800	138700	135800	175200	94400	134800	137411.25	23.48	0	1051	139000	136900	134400	132300	129800	137950	133350	1523	40400	5000	102440	100	1	27334587	37312	9.83	0.73	12	0.01	13880.00	185837.00	167000	20240715	-18.26	107800	20240123	26.62	167000	-18.26	20240715	107800	26.62	20240123	167000	-18.26	20240715	107800	26.62	20240123	0.37	N	011780	5000	1523 억	6417599	N	N	1164	N	N
49	20241023	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134800	1400	2	1.05	9137172800	67995	87.31	134700	136500	131900	173400	93400	133400	134379.68	23.38	0	2466	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	36847	9.71	0.73	12	0.25	13880.00	185837.00	167000	20240715	-19.28	107800	20240123	25.05	167000	-19.28	20240715	107800	25.05	20240123	167000	-19.28	20240715	107800	25.05	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	1164	N	N
50	20241023	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135400	2000	2	1.50	8261157700	61504	78.97	134700	136500	131900	173400	93400	133400	134319.03	23.38	0	2777	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	37011	9.76	0.73	12	0.23	13880.00	185837.00	167000	20240715	-18.92	107800	20240123	25.60	167000	-18.92	20240715	107800	25.60	20240123	167000	-18.92	20240715	107800	25.60	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
51	20241023	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136000	2600	2	1.95	6895157400	51436	66.05	134700	136500	131900	173400	93400	133400	134053.14	23.38	0	1836	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	37175	9.80	0.73	12	0.19	13880.00	185837.00	167000	20240715	-18.56	107800	20240123	26.16	167000	-18.56	20240715	107800	26.16	20240123	167000	-18.56	20240715	107800	26.16	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
52	20241023	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135600	2200	2	1.65	5252597200	39360	50.54	134700	135600	131900	173400	93400	133400	133450.13	23.38	0	-1311	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	37066	9.77	0.73	12	0.14	13880.00	185837.00	167000	20240715	-18.80	107800	20240123	25.79	167000	-18.80	20240715	107800	25.79	20240123	167000	-18.80	20240715	107800	25.79	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
53	20241023	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135000	1600	2	1.20	4071153200	30601	39.29	134700	135000	131900	173400	93400	133400	133039.87	23.38	0	-4696	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	36902	9.73	0.73	12	0.11	13880.00	185837.00	167000	20240715	-19.16	107800	20240123	25.23	167000	-19.16	20240715	107800	25.23	20240123	167000	-19.16	20240715	107800	25.23	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
54	20241023	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133200	-200	5	-0.15	3046558800	22958	29.48	134700	134700	131900	173400	93400	133400	132701.40	23.38	0	-6252	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	36410	9.60	0.72	12	0.08	13880.00	185837.00	167000	20240715	-20.24	107800	20240123	23.56	167000	-20.24	20240715	107800	23.56	20240123	167000	-20.24	20240715	107800	23.56	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
55	20241023	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	-900	5	-0.67	1859274200	13996	17.97	134700	134700	132100	173400	93400	133400	132843.26	23.38	0	-4969	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	36218	9.55	0.71	12	0.05	13880.00	185837.00	167000	20240715	-20.66	107800	20240123	22.91	167000	-20.66	20240715	107800	22.91	20240123	167000	-20.66	20240715	107800	22.91	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
56	20241023	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134700	1300	2	0.97	182533200	1359	1.74	134700	134700	133700	173400	93400	133400	134314.35	23.38	0	-321	138733	136066	134333	131666	129933	135200	130800	1523	40000	5000	101380	100	1	27334587	36820	9.70	0.72	12	0.00	13880.00	185837.00	167000	20240715	-19.34	107800	20240123	24.95	167000	-19.34	20240715	107800	24.95	20240123	167000	-19.34	20240715	107800	24.95	20240123	0.38	N	011780	5000	1523 억	6391126	N	N	533	N	N
57	20241022	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133400	-3200	5	-2.34	10390791300	77606	109.41	135600	137000	132600	177500	95700	136600	133891.83	23.32	0	2740	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36464	9.61	0.72	12	0.28	13880.00	185837.00	167000	20240715	-20.12	107800	20240123	23.75	167000	-20.12	20240715	107800	23.75	20240123	167000	-20.12	20240715	107800	23.75	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	533	N	N
58	20241022	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133100	-3500	5	-2.56	9046883700	67503	95.17	135600	137000	132900	177500	95700	136600	134021.95	23.32	0	1952	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36382	9.59	0.72	12	0.25	13880.00	185837.00	167000	20240715	-20.30	107800	20240123	23.47	167000	-20.30	20240715	107800	23.47	20240123	167000	-20.30	20240715	107800	23.47	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
59	20241022	140304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133600	-3000	5	-2.20	6386269400	47548	67.04	135600	137000	133400	177500	95700	136600	134312.05	23.32	0	2857	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36519	9.63	0.72	12	0.17	13880.00	185837.00	167000	20240715	-20.00	107800	20240123	23.93	167000	-20.00	20240715	107800	23.93	20240123	167000	-20.00	20240715	107800	23.93	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
60	20241022	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133900	-2700	5	-1.98	5119357000	38074	53.68	135600	137000	133700	177500	95700	136600	134458.08	23.32	0	2695	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36601	9.65	0.72	12	0.14	13880.00	185837.00	167000	20240715	-19.82	107800	20240123	24.21	167000	-19.82	20240715	107800	24.21	20240123	167000	-19.82	20240715	107800	24.21	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
61	20241022	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134400	-2200	5	-1.61	4441543900	33020	46.55	135600	137000	133800	177500	95700	136600	134510.72	23.32	0	1587	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36738	9.68	0.72	12	0.12	13880.00	185837.00	167000	20240715	-19.52	107800	20240123	24.68	167000	-19.52	20240715	107800	24.68	20240123	167000	-19.52	20240715	107800	24.68	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
62	20241022	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134700	-1900	5	-1.39	3650885700	27131	38.25	135600	137000	133800	177500	95700	136600	134565.10	23.32	0	-776	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36820	9.70	0.72	12	0.10	13880.00	185837.00	167000	20240715	-19.34	107800	20240123	24.95	167000	-19.34	20240715	107800	24.95	20240123	167000	-19.34	20240715	107800	24.95	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
63	20241022	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134400	-2200	5	-1.61	2081467600	15439	21.77	135600	137000	133900	177500	95700	136600	134818.81	23.32	0	-789	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	36738	9.68	0.72	12	0.06	13880.00	185837.00	167000	20240715	-19.52	107800	20240123	24.68	167000	-19.52	20240715	107800	24.68	20240123	167000	-19.52	20240715	107800	24.68	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
64	20241022	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	-100	5	-0.07	118671000	872	1.23	135600	137000	135600	177500	95700	136600	136090.60	23.32	0	134	143266	139932	137766	134432	132266	138850	133350	1523	40900	5000	103810	100	1	27334587	37312	9.83	0.73	12	0.00	13880.00	185837.00	167000	20240715	-18.26	107800	20240123	26.62	167000	-18.26	20240715	107800	26.62	20240123	167000	-18.26	20240715	107800	26.62	20240123	0.38	N	011780	5000	1523 억	6373178	N	N	1991	N	N
65	20241021	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136600	-2200	5	-1.59	9783144500	70885	113.32	138800	141100	135600	180400	97200	138800	138017.79	23.38	0	-20870	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37339	9.84	0.74	12	0.26	13880.00	185837.00	167000	20240715	-18.20	107800	20240123	26.72	167000	-18.20	20240715	107800	26.72	20240123	167000	-18.20	20240715	107800	26.72	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	1991	N	N
66	20241021	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136900	-1900	5	-1.37	9229163700	66839	106.86	138800	141100	135600	180400	97200	138800	138080.52	23.38	0	-20109	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37421	9.86	0.74	12	0.24	13880.00	185837.00	167000	20240715	-18.02	107800	20240123	26.99	167000	-18.02	20240715	107800	26.99	20240123	167000	-18.02	20240715	107800	26.99	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
67	20241021	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	-2300	5	-1.66	7752531200	56056	89.62	138800	141100	135600	180400	97200	138800	138299.76	23.38	0	-18530	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37312	9.83	0.73	12	0.21	13880.00	185837.00	167000	20240715	-18.26	107800	20240123	26.62	167000	-18.26	20240715	107800	26.62	20240123	167000	-18.26	20240715	107800	26.62	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
68	20241021	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137300	-1500	5	-1.08	5738392600	41313	66.05	138800	141100	137200	180400	97200	138800	138900.41	23.38	0	-14271	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37530	9.89	0.74	12	0.15	13880.00	185837.00	167000	20240715	-17.78	107800	20240123	27.37	167000	-17.78	20240715	107800	27.37	20240123	167000	-17.78	20240715	107800	27.37	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
69	20241021	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138100	-700	5	-0.50	4582525400	32919	52.63	138800	141100	137600	180400	97200	138800	139206.09	23.38	0	-9173	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37749	9.95	0.74	12	0.12	13880.00	185837.00	167000	20240715	-17.31	107800	20240123	28.11	167000	-17.31	20240715	107800	28.11	20240123	167000	-17.31	20240715	107800	28.11	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
70	20241021	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138700	-100	5	-0.07	3503220000	25121	40.16	138800	141100	137600	180400	97200	138800	139453.84	23.38	0	-6157	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37913	9.99	0.75	12	0.09	13880.00	185837.00	167000	20240715	-16.95	107800	20240123	28.66	167000	-16.95	20240715	107800	28.66	20240123	167000	-16.95	20240715	107800	28.66	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
71	20241021	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140600	1800	2	1.30	2126520600	15243	24.37	138800	141100	137600	180400	97200	138800	139508.01	23.38	0	-1683	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	38432	10.13	0.76	12	0.06	13880.00	185837.00	167000	20240715	-15.81	107800	20240123	30.43	167000	-15.81	20240715	107800	30.43	20240123	167000	-15.81	20240715	107800	30.43	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
72	20241021	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138800	0	3	0.00	181281100	1302	2.08	138800	140000	138700	180400	97200	138800	139232.80	23.38	0	220	142200	140500	138200	136500	134200	141350	137350	1523	41600	5000	105480	100	1	27334587	37940	10.00	0.75	12	0.00	13880.00	185837.00	167000	20240715	-16.89	107800	20240123	28.76	167000	-16.89	20240715	107800	28.76	20240123	167000	-16.89	20240715	107800	28.76	20240123	0.37	N	011780	5000	1523 억	6390132	N	N	410	N	N
73	20241018	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138800	2300	2	1.68	8640045300	62420	82.29	137400	139900	135900	177400	95600	136500	138417.92	23.41	0	-6015	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37940	10.00	0.75	12	0.23	13880.00	185837.00	167000	20240715	-16.89	107800	20240123	28.76	167000	-16.89	20240715	107800	28.76	20240123	167000	-16.89	20240715	107800	28.76	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	410	N	N
74	20241018	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139200	2700	2	1.98	7200574400	52061	68.64	137400	139900	135900	177400	95600	136500	138310.86	23.41	0	-4323	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	38050	10.03	0.75	12	0.19	13880.00	185837.00	167000	20240715	-16.65	107800	20240123	29.13	167000	-16.65	20240715	107800	29.13	20240123	167000	-16.65	20240715	107800	29.13	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
75	20241018	140310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138500	2000	2	1.47	5135243900	37215	49.06	137400	139300	135900	177400	95600	136500	137989.15	23.41	0	-1465	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37858	9.98	0.75	12	0.14	13880.00	185837.00	167000	20240715	-17.07	107800	20240123	28.48	167000	-17.07	20240715	107800	28.48	20240123	167000	-17.07	20240715	107800	28.48	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
76	20241018	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138500	2000	2	1.47	4286658100	31092	40.99	137400	139300	135900	177400	95600	136500	137870.79	23.41	0	-1615	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37858	9.98	0.75	12	0.11	13880.00	185837.00	167000	20240715	-17.07	107800	20240123	28.48	167000	-17.07	20240715	107800	28.48	20240123	167000	-17.07	20240715	107800	28.48	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
77	20241018	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138800	2300	2	1.68	3433433100	24925	32.86	137400	139100	135900	177400	95600	136500	137751.33	23.41	0	-416	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37940	10.00	0.75	12	0.09	13880.00	185837.00	167000	20240715	-16.89	107800	20240123	28.76	167000	-16.89	20240715	107800	28.76	20240123	167000	-16.89	20240715	107800	28.76	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
78	20241018	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138300	1800	2	1.32	2212794200	16109	21.24	137400	138800	135900	177400	95600	136500	137364.65	23.41	0	-68	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37804	9.96	0.74	12	0.06	13880.00	185837.00	167000	20240715	-17.19	107800	20240123	28.29	167000	-17.19	20240715	107800	28.29	20240123	167000	-17.19	20240715	107800	28.29	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
79	20241018	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137200	700	2	0.51	1378145300	10052	13.25	137400	138400	135900	177400	95600	136500	137102.50	23.41	0	-35	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37503	9.88	0.74	12	0.04	13880.00	185837.00	167000	20240715	-17.84	107800	20240123	27.27	167000	-17.84	20240715	107800	27.27	20240123	167000	-17.84	20240715	107800	27.27	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
80	20241018	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137600	1100	2	0.81	199199200	1449	1.91	137400	137900	136900	177400	95600	136500	137483.75	23.41	0	399	143166	139832	138166	134832	133166	139000	134000	1523	40900	5000	103740	100	1	27334587	37612	9.91	0.74	12	0.01	13880.00	185837.00	167000	20240715	-17.60	107800	20240123	27.64	167000	-17.60	20240715	107800	27.64	20240123	167000	-17.60	20240715	107800	27.64	20240123	0.36	N	011780	5000	1523 억	6398709	N	N	36	N	N
81	20241017	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136500	-2700	5	-1.94	10483373300	75661	52.87	139700	141500	136500	180900	97500	139200	138561.96	23.23	0	-19043	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	37773	9.83	0.73	12	0.27	13880.00	185837.00	167000	20240715	-18.26	107800	20240123	26.62	167000	-18.26	20240715	107800	26.62	20240123	167000	-18.26	20240715	107800	26.62	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	36	N	N
82	20241017	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137000	-2200	5	-1.58	8693307300	62557	43.71	139700	141500	136500	180900	97500	139200	138966.18	23.23	0	-17410	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	37912	9.87	0.74	12	0.23	13880.00	185837.00	167000	20240715	-17.96	107800	20240123	27.09	167000	-17.96	20240715	107800	27.09	20240123	167000	-17.96	20240715	107800	27.09	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
83	20241017	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138200	-1000	5	-0.72	5830697500	41691	29.13	139700	141500	137500	180900	97500	139200	139855.06	23.23	0	-12540	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	38244	9.96	0.74	12	0.15	13880.00	185837.00	167000	20240715	-17.25	107800	20240123	28.20	167000	-17.25	20240715	107800	28.20	20240123	167000	-17.25	20240715	107800	28.20	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
84	20241017	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139400	200	2	0.14	4489457400	31975	22.34	139700	141500	138700	180900	97500	139200	140405.24	23.23	0	-7732	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	38576	10.04	0.75	12	0.12	13880.00	185837.00	167000	20240715	-16.53	107800	20240123	29.31	167000	-16.53	20240715	107800	29.31	20240123	167000	-16.53	20240715	107800	29.31	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
85	20241017	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139300	100	2	0.07	4134197600	29428	20.56	139700	141500	138700	180900	97500	139200	140485.17	23.23	0	-6831	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	38548	10.04	0.75	12	0.11	13880.00	185837.00	167000	20240715	-16.59	107800	20240123	29.22	167000	-16.59	20240715	107800	29.22	20240123	167000	-16.59	20240715	107800	29.22	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
86	20241017	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139700	500	2	0.36	3728502900	26523	18.53	139700	141500	138700	180900	97500	139200	140576.21	23.23	0	-6212	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	38659	10.06	0.75	12	0.10	13880.00	185837.00	167000	20240715	-16.35	107800	20240123	29.59	167000	-16.35	20240715	107800	29.59	20240123	167000	-16.35	20240715	107800	29.59	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
87	20241017	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141000	1800	2	1.29	2711791000	19260	13.46	139700	141500	139700	180900	97500	139200	140799.12	23.23	0	-3904	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	39018	10.16	0.76	12	0.07	13880.00	185837.00	167000	20240715	-15.57	107800	20240123	30.80	167000	-15.57	20240715	107800	30.80	20240123	167000	-15.57	20240715	107800	30.80	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
88	20241017	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140200	1000	2	0.72	154406600	1100	0.77	139700	141100	139700	180900	97500	139200	140369.64	23.23	0	155	142600	140900	139900	138200	137200	140400	137700	1523	41700	5000	105790	100	1	27672679	38797	10.10	0.75	12	0.00	13880.00	185837.00	167000	20240715	-16.05	107800	20240123	30.06	167000	-16.05	20240715	107800	30.06	20240123	167000	-16.05	20240715	107800	30.06	20240123	0.33	N	011780	5000	1523 억	6429307	N	N	4743	N	N
89	20241016	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139200	-2700	5	-1.90	19958972800	142909	131.26	139600	141600	138900	184400	99400	141900	139662.25	23.19	0	22246	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38520	10.03	0.75	12	0.52	13880.00	185837.00	167000	20240715	-16.65	107800	20240123	29.13	167000	-16.65	20240715	107800	29.13	20240123	167000	-16.65	20240715	107800	29.13	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	4743	N	N
90	20241016	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139300	-2600	5	-1.83	11504684000	82181	75.48	139600	141600	138900	184400	99400	141900	139992.02	23.19	0	13840	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38548	10.04	0.75	12	0.30	13880.00	185837.00	167000	20240715	-16.59	107800	20240123	29.22	167000	-16.59	20240715	107800	29.22	20240123	167000	-16.59	20240715	107800	29.22	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
91	20241016	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	-2000	5	-1.41	7330896400	52284	48.02	139600	141600	139100	184400	99400	141900	140213.00	23.19	0	10144	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38714	10.08	0.75	12	0.19	13880.00	185837.00	167000	20240715	-16.23	107800	20240123	29.78	167000	-16.23	20240715	107800	29.78	20240123	167000	-16.23	20240715	107800	29.78	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
92	20241016	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140600	-1300	5	-0.92	4756139100	33957	31.19	139600	141600	139100	184400	99400	141900	140063.58	23.19	0	2475	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38908	10.13	0.76	12	0.12	13880.00	185837.00	167000	20240715	-15.81	107800	20240123	30.43	167000	-15.81	20240715	107800	30.43	20240123	167000	-15.81	20240715	107800	30.43	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
93	20241016	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140700	-1200	5	-0.85	4059790900	29006	26.64	139600	141600	139100	184400	99400	141900	139963.83	23.19	0	2146	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38935	10.14	0.76	12	0.10	13880.00	185837.00	167000	20240715	-15.75	107800	20240123	30.52	167000	-15.75	20240715	107800	30.52	20240123	167000	-15.75	20240715	107800	30.52	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
94	20241016	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139800	-2100	5	-1.48	3132271500	22418	20.59	139600	141000	139100	184400	99400	141900	139721.27	23.19	0	1482	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38686	10.07	0.75	12	0.08	13880.00	185837.00	167000	20240715	-16.29	107800	20240123	29.68	167000	-16.29	20240715	107800	29.68	20240123	167000	-16.29	20240715	107800	29.68	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
95	20241016	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	-2000	5	-1.41	2244736400	16065	14.76	139600	141000	139100	184400	99400	141900	139728.38	23.19	0	1578	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38714	10.08	0.75	12	0.06	13880.00	185837.00	167000	20240715	-16.23	107800	20240123	29.78	167000	-16.23	20240715	107800	29.78	20240123	167000	-16.23	20240715	107800	29.78	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
96	20241016	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140500	-1400	5	-0.99	277185500	1980	1.82	139600	140900	139600	184400	99400	141900	139992.68	23.19	0	416	148300	145100	142700	139500	137100	143900	138300	1523	42500	5000	107840	100	1	27672679	38880	10.12	0.76	12	0.01	13880.00	185837.00	167000	20240715	-15.87	107800	20240123	30.33	167000	-15.87	20240715	107800	30.33	20240123	167000	-15.87	20240715	107800	30.33	20240123	0.36	N	011780	5000	1523 억	6418403	N	N	3736	N	N
97	20241015	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141900	-4100	5	-2.81	15412348600	108777	84.82	145900	145900	140300	189800	102200	146000	141687.11	23.22	0	-17408	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	39268	10.22	0.76	12	0.39	13880.00	185837.00	167000	20240715	-15.03	107800	20240123	31.63	167000	-15.03	20240715	107800	31.63	20240123	167000	-15.03	20240715	107800	31.63	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	3736	N	N
98	20241015	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141900	-4100	5	-2.81	13949991100	98475	76.79	145900	145900	140300	189800	102200	146000	141659.88	23.22	0	-21121	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	39268	10.22	0.76	12	0.36	13880.00	185837.00	167000	20240715	-15.03	107800	20240123	31.63	167000	-15.03	20240715	107800	31.63	20240123	167000	-15.03	20240715	107800	31.63	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
99	20241015	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141700	-4300	5	-2.95	11642423600	82215	64.11	145900	145900	140300	189800	102200	146000	141609.06	23.22	0	-22457	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	39212	10.21	0.76	12	0.30	13880.00	185837.00	167000	20240715	-15.15	107800	20240123	31.45	167000	-15.15	20240715	107800	31.45	20240123	167000	-15.15	20240715	107800	31.45	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
100	20241015	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140800	-5200	5	-3.56	9181435300	64753	50.49	145900	145900	140300	189800	102200	146000	141791.14	23.22	0	-19322	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	38963	10.14	0.76	12	0.23	13880.00	185837.00	167000	20240715	-15.69	107800	20240123	30.61	167000	-15.69	20240715	107800	30.61	20240123	167000	-15.69	20240715	107800	30.61	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
101	20241015	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140800	-5200	5	-3.56	7496516100	52779	41.16	145900	145900	140300	189800	102200	146000	142035.36	23.22	0	-16435	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	38963	10.14	0.76	12	0.19	13880.00	185837.00	167000	20240715	-15.69	107800	20240123	30.61	167000	-15.69	20240715	107800	30.61	20240123	167000	-15.69	20240715	107800	30.61	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
102	20241015	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141500	-4500	5	-3.08	5356121400	37583	29.31	145900	145900	141000	189800	102200	146000	142513.73	23.22	0	-8960	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	39157	10.19	0.76	12	0.14	13880.00	185837.00	167000	20240715	-15.27	107800	20240123	31.26	167000	-15.27	20240715	107800	31.26	20240123	167000	-15.27	20240715	107800	31.26	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
103	20241015	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141800	-4200	5	-2.88	3454301600	24140	18.82	145900	145900	141800	189800	102200	146000	143093.55	23.22	0	-4939	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	39240	10.22	0.76	12	0.09	13880.00	185837.00	167000	20240715	-15.09	107800	20240123	31.54	167000	-15.09	20240715	107800	31.54	20240123	167000	-15.09	20240715	107800	31.54	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
104	20241015	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144100	-1900	5	-1.30	400133900	2774	2.16	145900	145900	143300	189800	102200	146000	144239.30	23.22	0	469	153066	149532	144466	140932	135866	151300	142700	1523	43800	5000	110960	100	1	27672679	39876	10.38	0.78	12	0.01	13880.00	185837.00	167000	20240715	-13.71	107800	20240123	33.67	167000	-13.71	20240715	107800	33.67	20240123	167000	-13.71	20240715	107800	33.67	20240123	0.34	N	011780	5000	1523 억	6425897	N	N	2145	N	N
105	20241014	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146000	3300	2	2.31	16779123600	115674	116.29	142700	148000	139400	185500	99900	142700	145054.32	23.19	0	21094	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	40402	10.52	0.79	12	0.42	13880.00	185837.00	167000	20240715	-12.57	107800	20240123	35.44	167000	-12.57	20240715	107800	35.44	20240123	167000	-12.57	20240715	107800	35.44	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	2145	N	N
106	20241014	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146500	3800	2	2.66	15805266500	109009	109.59	142700	148000	139400	185500	99900	142700	144990.68	23.19	0	19510	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	40540	10.55	0.79	12	0.39	13880.00	185837.00	167000	20240715	-12.28	107800	20240123	35.90	167000	-12.28	20240715	107800	35.90	20240123	167000	-12.28	20240715	107800	35.90	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
107	20241014	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147600	4900	2	3.43	12199335500	84421	84.87	142700	148000	139400	185500	99900	142700	144506.15	23.19	0	12471	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	40845	10.63	0.79	12	0.31	13880.00	185837.00	167000	20240715	-11.62	107800	20240123	36.92	167000	-11.62	20240715	107800	36.92	20240123	167000	-11.62	20240715	107800	36.92	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
108	20241014	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146000	3300	2	2.31	8560441000	59545	59.86	142700	147600	139400	185500	99900	142700	143764.41	23.19	0	3424	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	40402	10.52	0.79	12	0.22	13880.00	185837.00	167000	20240715	-12.57	107800	20240123	35.44	167000	-12.57	20240715	107800	35.44	20240123	167000	-12.57	20240715	107800	35.44	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
109	20241014	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145200	2500	2	1.75	6192025300	43385	43.61	142700	145500	139400	185500	99900	142700	142722.73	23.19	0	1075	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	40181	10.46	0.78	12	0.16	13880.00	185837.00	167000	20240715	-13.05	107800	20240123	34.69	167000	-13.05	20240715	107800	34.69	20240123	167000	-13.05	20240715	107800	34.69	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
110	20241014	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141900	-800	5	-0.56	4071137800	28647	28.80	142700	144000	139400	185500	99900	142700	142113.73	23.19	0	-797	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	39268	10.22	0.76	12	0.10	13880.00	185837.00	167000	20240715	-15.03	107800	20240123	31.63	167000	-15.03	20240715	107800	31.63	20240123	167000	-15.03	20240715	107800	31.63	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
111	20241014	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143300	600	2	0.42	2375724000	16793	16.88	142700	143400	139400	185500	99900	142700	141470.36	23.19	0	-591	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	39655	10.32	0.77	12	0.06	13880.00	185837.00	167000	20240715	-14.19	107800	20240123	32.93	167000	-14.19	20240715	107800	32.93	20240123	167000	-14.19	20240715	107800	32.93	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
112	20241014	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142000	-700	5	-0.49	183227500	1284	1.29	142700	143100	142000	185500	99900	142700	142700.55	23.19	0	27	151833	147266	144633	140066	137433	145950	138750	1523	42800	5000	108450	100	1	27672679	39295	10.23	0.76	12	0.00	13880.00	185837.00	167000	20240715	-14.97	107800	20240123	31.73	167000	-14.97	20240715	107800	31.73	20240123	167000	-14.97	20240715	107800	31.73	20240123	0.34	N	011780	5000	1523 억	6416830	N	N	878	N	N
113	20241011	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142700	-4500	5	-3.06	14277405500	99371	75.10	149000	149200	142000	191300	103100	147200	143678.38	23.21	0	8592	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39489	10.28	0.77	12	0.36	13880.00	185837.00	167000	20240715	-14.55	107800	20240123	32.37	167000	-14.55	20240715	107800	32.37	20240123	167000	-14.55	20240715	107800	32.37	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	878	N	N
114	20241011	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142400	-4800	5	-3.26	12927607000	89906	67.95	149000	149200	142000	191300	103100	147200	143790.22	23.21	0	6727	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39406	10.26	0.77	12	0.32	13880.00	185837.00	167000	20240715	-14.73	107800	20240123	32.10	167000	-14.73	20240715	107800	32.10	20240123	167000	-14.73	20240715	107800	32.10	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
115	20241011	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142700	-4500	5	-3.06	10479448800	72706	54.95	149000	149200	142600	191300	103100	147200	144134.54	23.21	0	3943	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39489	10.28	0.77	12	0.26	13880.00	185837.00	167000	20240715	-14.55	107800	20240123	32.37	167000	-14.55	20240715	107800	32.37	20240123	167000	-14.55	20240715	107800	32.37	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
116	20241011	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142900	-4300	5	-2.92	8972264300	62164	46.98	149000	149200	142600	191300	103100	147200	144332.11	23.21	0	463	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39544	10.30	0.77	12	0.22	13880.00	185837.00	167000	20240715	-14.43	107800	20240123	32.56	167000	-14.43	20240715	107800	32.56	20240123	167000	-14.43	20240715	107800	32.56	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
117	20241011	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143500	-3700	5	-2.51	7482170400	51765	39.12	149000	149200	142600	191300	103100	147200	144541.06	23.21	0	-3086	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39710	10.34	0.77	12	0.19	13880.00	185837.00	167000	20240715	-14.07	107800	20240123	33.12	167000	-14.07	20240715	107800	33.12	20240123	167000	-14.07	20240715	107800	33.12	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
118	20241011	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143500	-3700	5	-2.51	5731711400	39531	29.88	149000	149200	143000	191300	103100	147200	144992.77	23.21	0	-4635	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39710	10.34	0.77	12	0.14	13880.00	185837.00	167000	20240715	-14.07	107800	20240123	33.12	167000	-14.07	20240715	107800	33.12	20240123	167000	-14.07	20240715	107800	33.12	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
119	20241011	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144100	-3100	5	-2.11	2975807200	20379	15.40	149000	149200	144100	191300	103100	147200	146023.16	23.21	0	-1782	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	39876	10.38	0.78	12	0.07	13880.00	185837.00	167000	20240715	-13.71	107800	20240123	33.67	167000	-13.71	20240715	107800	33.67	20240123	167000	-13.71	20240715	107800	33.67	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
120	20241011	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147500	300	2	0.20	170998300	1155	0.87	149000	149000	147200	191300	103100	147200	148051.21	23.21	0	815	151800	149500	146700	144400	141600	148100	143000	1523	44100	5000	111870	100	1	27672679	40817	10.63	0.79	12	0.00	13880.00	185837.00	167000	20240715	-11.68	107800	20240123	36.83	167000	-11.68	20240715	107800	36.83	20240123	167000	-11.68	20240715	107800	36.83	20240123	0.37	N	011780	5000	1523 억	6421680	N	N	782	N	N
121	20241010	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147200	-500	5	-0.34	19401913500	132239	81.45	148900	149000	143900	192000	103400	147700	146717.88	23.22	0	7432	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40734	10.61	0.79	12	0.48	13880.00	185837.00	167000	20240715	-11.86	107800	20240123	36.55	167000	-11.86	20240715	107800	36.55	20240123	167000	-11.86	20240715	107800	36.55	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	782	N	N
122	20241010	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148100	400	2	0.27	14266893200	97383	59.98	148900	149000	143900	192000	103400	147700	146502.35	23.22	0	-4587	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40983	10.67	0.80	12	0.35	13880.00	185837.00	167000	20240715	-11.32	107800	20240123	37.38	167000	-11.32	20240715	107800	37.38	20240123	167000	-11.32	20240715	107800	37.38	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
123	20241010	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148900	1200	2	0.81	11446177100	78358	48.26	148900	148900	143900	192000	103400	147700	146074.46	23.22	0	-593	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	41205	10.73	0.80	12	0.28	13880.00	185837.00	167000	20240715	-10.84	107800	20240123	38.13	167000	-10.84	20240715	107800	38.13	20240123	167000	-10.84	20240715	107800	38.13	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
124	20241010	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144900	-2800	5	-1.90	8265451200	56752	34.95	148900	148900	143900	192000	103400	147700	145639.91	23.22	0	-3325	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40098	10.44	0.78	12	0.21	13880.00	185837.00	167000	20240715	-13.23	107800	20240123	34.42	167000	-13.23	20240715	107800	34.42	20240123	167000	-13.23	20240715	107800	34.42	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
125	20241010	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145500	-2200	5	-1.49	7325103400	50278	30.97	148900	148900	143900	192000	103400	147700	145690.18	23.22	0	-3495	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40264	10.48	0.78	12	0.18	13880.00	185837.00	167000	20240715	-12.87	107800	20240123	34.97	167000	-12.87	20240715	107800	34.97	20240123	167000	-12.87	20240715	107800	34.97	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
126	20241010	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145500	-2200	5	-1.49	5965022900	40911	25.20	148900	148900	143900	192000	103400	147700	145802.73	23.22	0	-2451	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40264	10.48	0.78	12	0.15	13880.00	185837.00	167000	20240715	-12.87	107800	20240123	34.97	167000	-12.87	20240715	107800	34.97	20240123	167000	-12.87	20240715	107800	34.97	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
127	20241010	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145100	-2600	5	-1.76	3898175700	26686	16.44	148900	148900	144500	192000	103400	147700	146072.88	23.22	0	-3642	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40153	10.45	0.78	12	0.10	13880.00	185837.00	167000	20240715	-13.11	107800	20240123	34.60	167000	-13.11	20240715	107800	34.60	20240123	167000	-13.11	20240715	107800	34.60	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
128	20241010	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147100	-600	5	-0.41	425999000	2881	1.77	148900	148900	146500	192000	103400	147700	147867.65	23.22	0	-511	158966	153332	149866	144232	140766	151600	142500	1523	44300	5000	112250	100	1	27672679	40707	10.60	0.79	12	0.01	13880.00	185837.00	167000	20240715	-11.92	107800	20240123	36.46	167000	-11.92	20240715	107800	36.46	20240123	167000	-11.92	20240715	107800	36.46	20240123	0.37	N	011780	5000	1523 억	6424394	N	N	626	N	N
129	20241008	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147700	-8700	5	-5.56	24315989700	161887	170.04	155500	155500	146400	203000	109500	156400	150208.61	23.08	0	39923	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	40873	10.64	0.79	12	0.59	13880.00	185837.00	167000	20240715	-11.56	107800	20240123	37.01	167000	-11.56	20240715	107800	37.01	20240123	167000	-11.56	20240715	107800	37.01	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	626	N	N
130	20241008	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148300	-8100	5	-5.18	19731885800	130775	137.36	155500	155500	148000	203000	109500	156400	150884.11	23.08	0	30380	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	41039	10.68	0.80	12	0.47	13880.00	185837.00	167000	20240715	-11.20	107800	20240123	37.57	167000	-11.20	20240715	107800	37.57	20240123	167000	-11.20	20240715	107800	37.57	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
131	20241008	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150300	-6100	5	-3.90	13697090300	90314	94.86	155500	155500	148700	203000	109500	156400	151660.61	23.08	0	20043	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	41592	10.83	0.81	12	0.33	13880.00	185837.00	167000	20240715	-10.00	107800	20240123	39.42	167000	-10.00	20240715	107800	39.42	20240123	167000	-10.00	20240715	107800	39.42	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
132	20241008	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149400	-7000	5	-4.48	10500125200	68965	72.44	155500	155500	149400	203000	109500	156400	152252.78	23.08	0	14148	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	41343	10.76	0.80	12	0.25	13880.00	185837.00	167000	20240715	-10.54	107800	20240123	38.59	167000	-10.54	20240715	107800	38.59	20240123	167000	-10.54	20240715	107800	38.59	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
133	20241008	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151700	-4700	5	-3.01	7895163600	51651	54.25	155500	155500	151000	203000	109500	156400	152855.76	23.08	0	12940	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	41979	10.93	0.82	12	0.19	13880.00	185837.00	167000	20240715	-9.16	107800	20240123	40.72	167000	-9.16	20240715	107800	40.72	20240123	167000	-9.16	20240715	107800	40.72	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
134	20241008	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152100	-4300	5	-2.75	5661686100	36921	38.78	155500	155500	151900	203000	109500	156400	153345.71	23.08	0	10008	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	42090	10.96	0.82	12	0.13	13880.00	185837.00	167000	20240715	-8.92	107800	20240123	41.09	167000	-8.92	20240715	107800	41.09	20240123	167000	-8.92	20240715	107800	41.09	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
135	20241008	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153800	-2600	5	-1.66	3007643000	19551	20.54	155500	155500	152900	203000	109500	156400	153835.37	23.08	0	3862	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	42561	11.08	0.83	12	0.07	13880.00	185837.00	167000	20240715	-7.90	107800	20240123	42.67	167000	-7.90	20240715	107800	42.67	20240123	167000	-7.90	20240715	107800	42.67	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
136	20241008	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153900	-2500	5	-1.60	227778500	1475	1.55	155500	155500	153600	203000	109500	156400	154422.08	23.08	0	-7	163133	159766	155533	152166	147933	161450	153850	1523	46600	5000	118860	100	1	27672679	42588	11.09	0.83	12	0.01	13880.00	185837.00	167000	20240715	-7.84	107800	20240123	42.76	167000	-7.84	20240715	107800	42.76	20240123	167000	-7.84	20240715	107800	42.76	20240123	0.36	N	011780	5000	1523 억	6387065	N	N	376	N	N
137	20241007	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	156400	100	2	0.06	14882668700	95171	90.08	156300	158900	151300	203000	109500	156300	156378.16	23.10	-1904	12446	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43280	11.27	0.84	12	0.34	13880.00	185837.00	167000	20240715	-6.35	107800	20240123	45.08	167000	-6.35	20240715	107800	45.08	20240123	167000	-6.35	20240715	107800	45.08	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	376	N	N
138	20241007	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	156300	0	3	0.00	13537817100	86571	81.94	156300	158900	151300	203000	109500	156300	156378.20	23.10	-1904	9520	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43252	11.26	0.84	12	0.31	13880.00	185837.00	167000	20240715	-6.41	107800	20240123	44.99	167000	-6.41	20240715	107800	44.99	20240123	167000	-6.41	20240715	107800	44.99	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
139	20241007	140313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157200	900	2	0.58	11408910900	72951	69.05	156300	158900	151300	203000	109500	156300	156391.43	23.10	-1904	6219	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43501	11.33	0.85	12	0.26	13880.00	185837.00	167000	20240715	-5.87	107800	20240123	45.83	167000	-5.87	20240715	107800	45.83	20240123	167000	-5.87	20240715	107800	45.83	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
140	20241007	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157300	1000	2	0.64	9583610100	61345	58.07	156300	158900	151300	203000	109500	156300	156224.80	23.10	-1904	6878	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43529	11.33	0.85	12	0.22	13880.00	185837.00	167000	20240715	-5.81	107800	20240123	45.92	167000	-5.81	20240715	107800	45.92	20240123	167000	-5.81	20240715	107800	45.92	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
141	20241007	120320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157700	1400	2	0.90	8438615400	54059	51.17	156300	158900	151300	203000	109500	156300	156100.10	23.10	-1904	7180	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43640	11.36	0.85	12	0.20	13880.00	185837.00	167000	20240715	-5.57	107800	20240123	46.29	167000	-5.57	20240715	107800	46.29	20240123	167000	-5.57	20240715	107800	46.29	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
142	20241007	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157300	1000	2	0.64	6700291200	43034	40.73	156300	158900	151300	203000	109500	156300	155697.62	23.10	-1904	7368	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43529	11.33	0.85	12	0.16	13880.00	185837.00	167000	20240715	-5.81	107800	20240123	45.92	167000	-5.81	20240715	107800	45.92	20240123	167000	-5.81	20240715	107800	45.92	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
143	20241007	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157500	1200	2	0.77	4621392800	29860	28.26	156300	157600	151300	203000	109500	156300	154768.68	23.10	-1904	6620	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	43584	11.35	0.85	12	0.11	13880.00	185837.00	167000	20240715	-5.69	107800	20240123	46.10	167000	-5.69	20240715	107800	46.10	20240123	167000	-5.69	20240715	107800	46.10	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
144	20241007	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151300	-5000	5	-3.20	934008800	6081	5.76	156300	156300	151300	203000	109500	156300	153594.61	23.10	-1904	-866	162166	159232	155866	152932	149566	157550	151250	1523	46700	5000	118780	100	1	27672679	41869	10.90	0.81	12	0.02	13880.00	185837.00	167000	20240715	-9.40	107800	20240123	40.35	167000	-9.40	20240715	107800	40.35	20240123	167000	-9.40	20240715	107800	40.35	20240123	0.34	N	011780	5000	1523 억	6392891	N	N	29	N	N
145	20241004	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	156300	-400	5	-0.26	16364330000	105539	116.98	156700	158800	152500	203500	109700	156700	155049.70	23.09	0	23032	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	43252	11.26	0.84	12	0.38	13880.00	185837.00	167000	20240715	-6.41	107800	20240123	44.99	167000	-6.41	20240715	107800	44.99	20240123	167000	-6.41	20240715	107800	44.99	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	29	N	N
146	20241004	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157600	900	2	0.57	14082317700	90952	100.82	156700	158800	152500	203500	109700	156700	154825.74	23.09	0	20121	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	43612	11.35	0.85	12	0.33	13880.00	185837.00	167000	20240715	-5.63	107800	20240123	46.20	167000	-5.63	20240715	107800	46.20	20240123	167000	-5.63	20240715	107800	46.20	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
147	20241004	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154000	-2700	5	-1.72	9768237700	63215	70.07	156700	158800	152500	203500	109700	156700	154512.84	23.09	0	12630	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	42616	11.10	0.83	12	0.23	13880.00	185837.00	167000	20240715	-7.78	107800	20240123	42.86	167000	-7.78	20240715	107800	42.86	20240123	167000	-7.78	20240715	107800	42.86	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
148	20241004	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154000	-2700	5	-1.72	8717181400	56394	62.51	156700	158800	152500	203500	109700	156700	154564.13	23.09	0	11337	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	42616	11.10	0.83	12	0.20	13880.00	185837.00	167000	20240715	-7.78	107800	20240123	42.86	167000	-7.78	20240715	107800	42.86	20240123	167000	-7.78	20240715	107800	42.86	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
149	20241004	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153800	-2900	5	-1.85	7684986700	49682	55.07	156700	158800	152500	203500	109700	156700	154670.28	23.09	0	9137	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	42561	11.08	0.83	12	0.18	13880.00	185837.00	167000	20240715	-7.90	107800	20240123	42.67	167000	-7.90	20240715	107800	42.67	20240123	167000	-7.90	20240715	107800	42.67	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
150	20241004	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154100	-2600	5	-1.66	6630879800	42849	47.50	156700	158800	152500	203500	109700	156700	154735.07	23.09	0	8350	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	42644	11.10	0.83	12	0.15	13880.00	185837.00	167000	20240715	-7.72	107800	20240123	42.95	167000	-7.72	20240715	107800	42.95	20240123	167000	-7.72	20240715	107800	42.95	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
151	20241004	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154200	-2500	5	-1.60	3552978000	22855	25.33	156700	158800	153600	203500	109700	156700	155439.49	23.09	0	3975	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	42671	11.11	0.83	12	0.08	13880.00	185837.00	167000	20240715	-7.66	107800	20240123	43.04	167000	-7.66	20240715	107800	43.04	20240123	167000	-7.66	20240715	107800	43.04	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
152	20241004	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157000	300	2	0.19	510292200	3260	3.61	156700	157800	154100	203500	109700	156700	156512.74	23.09	0	720	164233	160466	157233	153466	150233	162350	155350	1523	46800	5000	119090	100	1	27672679	43446	11.31	0.84	12	0.01	13880.00	185837.00	167000	20240715	-5.99	107800	20240123	45.64	167000	-5.99	20240715	107800	45.64	20240123	167000	-5.99	20240715	107800	45.64	20240123	0.36	N	011780	5000	1523 억	6389840	N	N	112	N	N
153	20241002	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	156700	-1200	5	-0.76	14169779600	89758	66.83	156400	161000	154000	205000	110600	157900	157866.95	23.11	0	-7266	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	43363	11.29	0.84	12	0.32	13880.00	185837.00	167000	20240715	-6.17	107800	20240123	45.36	167000	-6.17	20240715	107800	45.36	20240123	167000	-6.17	20240715	107800	45.36	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	112	N	N
154	20241002	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157000	-900	5	-0.57	12758698300	80781	60.15	156400	161000	154000	205000	110600	157900	157941.84	23.11	0	-7454	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	43446	11.31	0.84	12	0.29	13880.00	185837.00	167000	20240715	-5.99	107800	20240123	45.64	167000	-5.99	20240715	107800	45.64	20240123	167000	-5.99	20240715	107800	45.64	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N
155	20241002	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	159100	1200	2	0.76	11610406600	73530	54.75	156400	161000	154000	205000	110600	157900	157900.27	23.11	0	-6326	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	44027	11.46	0.86	12	0.27	13880.00	185837.00	167000	20240715	-4.73	107800	20240123	47.59	167000	-4.73	20240715	107800	47.59	20240123	167000	-4.73	20240715	107800	47.59	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N
156	20241002	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	160400	2500	2	1.58	8197922500	52231	38.89	156400	160700	154000	205000	110600	157900	156954.52	23.11	0	5142	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	44387	11.56	0.86	12	0.19	13880.00	185837.00	167000	20240715	-3.95	107800	20240123	48.79	167000	-3.95	20240715	107800	48.79	20240123	167000	-3.95	20240715	107800	48.79	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N
157	20241002	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	158000	100	2	0.06	6482333400	41452	30.87	156400	159000	154000	205000	110600	157900	156380.47	23.11	0	5683	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	43723	11.38	0.85	12	0.15	13880.00	185837.00	167000	20240715	-5.39	107800	20240123	46.57	167000	-5.39	20240715	107800	46.57	20240123	167000	-5.39	20240715	107800	46.57	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N
158	20241002	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157600	-300	5	-0.19	5320321600	34113	25.40	156400	158300	154000	205000	110600	157900	155959.83	23.11	0	4379	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	43612	11.35	0.85	12	0.12	13880.00	185837.00	167000	20240715	-5.63	107800	20240123	46.20	167000	-5.63	20240715	107800	46.20	20240123	167000	-5.63	20240715	107800	46.20	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N
159	20241002	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155700	-2200	5	-1.39	3372844000	21707	16.16	156400	157400	154000	205000	110600	157900	155376.64	23.11	0	2700	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	43086	11.22	0.84	12	0.08	13880.00	185837.00	167000	20240715	-6.77	107800	20240123	44.43	167000	-6.77	20240715	107800	44.43	20240123	167000	-6.77	20240715	107800	44.43	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N
160	20241002	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157400	-500	5	-0.32	636835600	4108	3.06	156400	157400	154100	205000	110600	157900	154999.98	23.11	0	1118	166033	161966	158233	154166	150433	160100	152300	1523	47100	5000	120000	100	1	27672679	43557	11.34	0.85	12	0.01	13880.00	185837.00	167000	20240715	-5.75	107800	20240123	46.01	167000	-5.75	20240715	107800	46.01	20240123	167000	-5.75	20240715	107800	46.01	20240123	0.38	N	011780	5000	1523 억	6395666	N	N	54	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History