KissMeData/011790/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 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	Y	151700	7000	2	4.84	40853246100	274747	127.52	143000	152900	141700	188100	101300	144700	148689.62	16.32	0	42695	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	57446	-20.85	3.45	12	0.73	-7276.00	43961.00	200000	20240618	-24.15	69200	20231024	119.22	200000	-24.15	20240618	72000	110.69	20240126	200000	-24.15	20240618	70400	115.48	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	263	N	N
3	20241031	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	6100	2	4.22	36579123800	246538	114.43	143000	152900	141700	188100	101300	144700	148371.17	16.32	0	35751	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	57105	-20.73	3.43	12	0.65	-7276.00	43961.00	200000	20240618	-24.60	69200	20231024	117.92	200000	-24.60	20240618	72000	109.44	20240126	200000	-24.60	20240618	70400	114.20	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
4	20241031	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150700	6000	2	4.15	32518791600	219642	101.94	143000	152900	141700	188100	101300	144700	148053.64	16.32	0	28842	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	57068	-20.71	3.43	12	0.58	-7276.00	43961.00	200000	20240618	-24.65	69200	20231024	117.77	200000	-24.65	20240618	72000	109.31	20240126	200000	-24.65	20240618	70400	114.06	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
5	20241031	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	6700	2	4.63	29400121700	198991	92.36	143000	152900	141700	188100	101300	144700	147746.02	16.32	0	26282	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	57333	-20.81	3.44	12	0.53	-7276.00	43961.00	200000	20240618	-24.30	69200	20231024	118.79	200000	-24.30	20240618	72000	110.28	20240126	200000	-24.30	20240618	70400	115.06	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
6	20241031	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	6900	2	4.77	23887070300	162652	75.49	143000	151700	141700	188100	101300	144700	146860.01	16.32	0	18478	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	57408	-20.84	3.45	12	0.43	-7276.00	43961.00	200000	20240618	-24.20	69200	20231024	119.08	200000	-24.20	20240618	72000	110.56	20240126	200000	-24.20	20240618	70400	115.34	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
7	20241031	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146800	2100	2	1.45	14652788000	100996	46.88	143000	149000	141700	188100	101300	144700	145082.86	16.32	0	10087	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	55591	-20.18	3.34	12	0.27	-7276.00	43961.00	200000	20240618	-26.60	69200	20231024	112.14	200000	-26.60	20240618	72000	103.89	20240126	200000	-26.60	20240618	70400	108.52	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
8	20241031	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145800	1100	2	0.76	7921753000	55206	25.62	143000	146100	141700	188100	101300	144700	143494.38	16.32	0	7321	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	55212	-20.04	3.32	12	0.15	-7276.00	43961.00	200000	20240618	-27.10	69200	20231024	110.69	200000	-27.10	20240618	72000	102.50	20240126	200000	-27.10	20240618	70400	107.10	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
9	20241031	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143700	-1000	5	-0.69	1208646700	8463	3.93	143000	143900	141700	188100	101300	144700	142814.95	16.32	0	4248	156433	150566	147533	141666	138633	149050	140150	1893	43400	5000	104180	100	1	37868298	54417	-19.75	3.27	12	0.02	-7276.00	43961.00	200000	20240618	-28.15	69200	20231024	107.66	200000	-28.15	20240618	72000	99.58	20240126	200000	-28.15	20240618	70400	104.12	20231031	1.77	N	011790	5000	1893 억	6180944	N	N	3737	N	N
10	20241030	160312	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	144700	-8600	5	-5.61	31503857400	212790	113.57	152700	153400	144500	199200	107400	153300	148065.59	16.40	0	-24864	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	54795	-19.89	3.29	12	0.56	-7276.00	43961.00	200000	20240618	-27.65	68000	20231023	112.79	200000	-27.65	20240618	72000	100.97	20240126	200000	-27.65	20240618	70400	105.54	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	3737	N	N
11	20241030	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145600	-7700	5	-5.02	27540382000	185435	98.97	152700	153400	144700	199200	107400	153300	148516.65	16.40	0	-23579	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	55136	-20.01	3.31	12	0.49	-7276.00	43961.00	200000	20240618	-27.20	68000	20231023	114.12	200000	-27.20	20240618	72000	102.22	20240126	200000	-27.20	20240618	70400	106.82	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
12	20241030	140316	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147300	-6000	5	-3.91	21945633000	147050	78.48	152700	153400	145700	199200	107400	153300	149238.13	16.40	0	-27073	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	55780	-20.24	3.35	12	0.39	-7276.00	43961.00	200000	20240618	-26.35	68000	20231023	116.62	200000	-26.35	20240618	72000	104.58	20240126	200000	-26.35	20240618	70400	109.23	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
13	20241030	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146600	-6700	5	-4.37	19815473100	132573	70.75	152700	153400	145700	199200	107400	153300	149467.21	16.40	0	-24426	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	55515	-20.15	3.33	12	0.35	-7276.00	43961.00	200000	20240618	-26.70	68000	20231023	115.59	200000	-26.70	20240618	72000	103.61	20240126	200000	-26.70	20240618	70400	108.24	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
14	20241030	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	-4000	5	-2.61	13015099800	86442	46.13	152700	153400	149300	199200	107400	153300	150563.24	16.40	0	-12304	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	56537	-20.52	3.40	12	0.23	-7276.00	43961.00	200000	20240618	-25.35	68000	20231023	119.56	200000	-25.35	20240618	72000	107.36	20240126	200000	-25.35	20240618	70400	112.07	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
15	20241030	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150500	-2800	5	-1.83	11074464900	73484	39.22	152700	153400	149500	199200	107400	153300	150704.35	16.40	0	-7894	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	56992	-20.68	3.42	12	0.19	-7276.00	43961.00	200000	20240618	-24.75	68000	20231023	121.32	200000	-24.75	20240618	72000	109.03	20240126	200000	-24.75	20240618	70400	113.78	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
16	20241030	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149700	-3600	5	-2.35	8764951600	58130	31.02	152700	153400	149500	199200	107400	153300	150780.12	16.40	0	-10760	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	56689	-20.57	3.41	12	0.15	-7276.00	43961.00	200000	20240618	-25.15	68000	20231023	120.15	200000	-25.15	20240618	72000	107.92	20240126	200000	-25.15	20240618	70400	112.64	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
17	20241030	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-2100	5	-1.37	910912200	5998	3.20	152700	152900	151000	199200	107400	153300	151859.48	16.40	0	-747	158566	155932	153366	150732	148166	157250	152050	1893	45900	5000	110370	100	1	37868298	57257	-20.78	3.44	12	0.02	-7276.00	43961.00	200000	20240618	-24.40	68000	20231023	122.35	200000	-24.40	20240618	72000	110.00	20240126	200000	-24.40	20240618	70400	114.77	20231031	1.82	N	011790	5000	1893 억	6209243	N	N	695	N	N
18	20241029	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153300	-500	5	-0.33	28417973100	185934	54.26	152500	156000	150800	199900	107700	153800	152836.60	16.39	0	-11571	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	58052	-21.07	3.49	12	0.49	-7276.00	43961.00	200000	20240618	-23.35	68000	20231023	125.44	200000	-23.35	20240618	72000	112.92	20240126	200000	-23.35	20240618	70400	117.76	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	695	N	N
19	20241029	150310	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153100	-700	5	-0.46	26103678900	170831	49.86	152500	156000	150800	199900	107700	153800	152803.78	16.39	0	-9708	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	57976	-21.04	3.48	12	0.45	-7276.00	43961.00	200000	20240618	-23.45	68000	20231023	125.15	200000	-23.45	20240618	72000	112.64	20240126	200000	-23.45	20240618	70400	117.47	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	2699	N	N
20	20241029	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151700	-2100	5	-1.37	23110176700	151219	44.13	152500	156000	150800	199900	107700	153800	152825.52	16.39	0	-10734	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	57446	-20.85	3.45	12	0.40	-7276.00	43961.00	200000	20240618	-24.15	68000	20231023	123.09	200000	-24.15	20240618	72000	110.69	20240126	200000	-24.15	20240618	70400	115.48	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	2699	N	N
21	20241029	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-2700	5	-1.76	20216941800	132228	38.59	152500	156000	150800	199900	107700	153800	152894.18	16.39	0	-9334	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	57219	-20.77	3.44	12	0.35	-7276.00	43961.00	200000	20240618	-24.45	68000	20231023	122.21	200000	-24.45	20240618	72000	109.86	20240126	200000	-24.45	20240618	70400	114.63	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	2699	N	N
22	20241029	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152400	-1400	5	-0.91	18216622200	119054	34.75	152500	156000	150900	199900	107700	153800	153011.05	16.39	0	-7933	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	57711	-20.95	3.47	12	0.31	-7276.00	43961.00	200000	20240618	-23.80	68000	20231023	124.12	200000	-23.80	20240618	72000	111.67	20240126	200000	-23.80	20240618	70400	116.48	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	2699	N	N
23	20241029	110310	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151800	-2000	5	-1.30	15408704400	100565	29.35	152500	156000	151300	199900	107700	153800	153221.02	16.39	0	-9534	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	57484	-20.86	3.45	12	0.27	-7276.00	43961.00	200000	20240618	-24.10	68000	20231023	123.24	200000	-24.10	20240618	72000	110.83	20240126	200000	-24.10	20240618	70400	115.62	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	2699	N	N
24	20241029	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152800	-1000	5	-0.65	10271263100	67014	19.56	152500	156000	151300	199900	107700	153800	153269.96	16.39	0	-6336	164466	159132	148966	143632	133466	161800	146300	1893	46100	5000	110730	100	1	37868298	57863	-21.00	3.48	12	0.18	-7276.00	43961.00	200000	20240618	-23.60	68000	20231023	124.71	200000	-23.60	20240618	72000	112.22	20240126	200000	-23.60	20240618	70400	117.05	20231031	1.84	N	011790	5000	1893 억	6205075	N	N	2699	N	N
25	20241028	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153800	13800	2	9.86	50350832900	340265	231.62	139200	154300	138800	182000	98000	140000	147958.85	16.39	0	6765	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	58241	-21.14	3.50	12	0.90	-7276.00	43961.00	200000	20240618	-23.10	68000	20231023	126.18	200000	-23.10	20240618	72000	113.61	20240126	200000	-23.10	20240618	70400	118.47	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	2684	N	N
26	20241028	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153300	13300	2	9.50	44001071700	299002	203.53	139200	153700	138800	182000	98000	140000	147161.71	16.39	0	12479	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	58052	-21.07	3.49	12	0.79	-7276.00	43961.00	200000	20240618	-23.35	68000	20231023	125.44	200000	-23.35	20240618	72000	112.92	20240126	200000	-23.35	20240618	70400	117.76	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
27	20241028	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152200	12200	2	8.71	34207366800	234721	159.77	139200	152600	138800	182000	98000	140000	145738.24	16.39	0	17652	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	57636	-20.92	3.46	12	0.62	-7276.00	43961.00	200000	20240618	-23.90	68000	20231023	123.82	200000	-23.90	20240618	72000	111.39	20240126	200000	-23.90	20240618	70400	116.19	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
28	20241028	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146700	6700	2	4.79	22327130800	155635	105.94	139200	147700	138800	182000	98000	140000	143460.07	16.39	0	10446	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	55553	-20.16	3.34	12	0.41	-7276.00	43961.00	200000	20240618	-26.65	68000	20231023	115.74	200000	-26.65	20240618	72000	103.75	20240126	200000	-26.65	20240618	70400	108.38	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
29	20241028	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146500	6500	2	4.64	17641262100	123706	84.21	139200	146600	138800	182000	98000	140000	142608.04	16.39	0	9099	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	55477	-20.13	3.33	12	0.33	-7276.00	43961.00	200000	20240618	-26.75	68000	20231023	115.44	200000	-26.75	20240618	72000	103.47	20240126	200000	-26.75	20240618	70400	108.10	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
30	20241028	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143900	3900	2	2.79	13163577200	92796	63.17	139200	144700	138800	182000	98000	140000	141856.61	16.39	0	8447	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	54492	-19.78	3.27	12	0.25	-7276.00	43961.00	200000	20240618	-28.05	68000	20231023	111.62	200000	-28.05	20240618	72000	99.86	20240126	200000	-28.05	20240618	70400	104.40	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
31	20241028	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	140900	900	2	0.64	7267000200	51502	35.06	139200	142600	138800	182000	98000	140000	141103.03	16.39	0	4282	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	53356	-19.37	3.21	12	0.14	-7276.00	43961.00	200000	20240618	-29.55	68000	20231023	107.21	200000	-29.55	20240618	72000	95.69	20240126	200000	-29.55	20240618	70400	100.14	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
32	20241028	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	140100	100	2	0.07	1184158200	8493	5.78	139200	140400	138800	182000	98000	140000	139422.11	16.39	0	4211	146933	143466	141533	138066	136133	142500	137100	1893	42000	5000	100800	100	1	37868298	53053	-19.26	3.19	12	0.02	-7276.00	43961.00	200000	20240618	-29.95	68000	20231023	106.03	200000	-29.95	20240618	72000	94.58	20240126	200000	-29.95	20240618	70400	99.01	20231031	1.85	N	011790	5000	1893 억	6205118	N	N	460	N	N
33	20241025	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	140000	-1600	5	-1.13	20302063000	143616	92.63	143200	145000	139600	184000	99200	141600	141366.49	16.36	0	8384	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53016	-19.24	3.18	12	0.38	-7276.00	43961.00	200000	20240618	-30.00	68000	20231023	105.88	200000	-30.00	20240618	72000	94.44	20240126	200000	-30.00	20240618	70000	100.00	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	443	N	N
34	20241025	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	140300	-1300	5	-0.92	18059808300	127610	82.31	143200	145000	139600	184000	99200	141600	141523.45	16.36	0	450	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53129	-19.28	3.19	12	0.34	-7276.00	43961.00	200000	20240618	-29.85	68000	20231023	106.32	200000	-29.85	20240618	72000	94.86	20240126	200000	-29.85	20240618	70000	100.43	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
35	20241025	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	140600	-1000	5	-0.71	14199536100	100070	64.55	143200	145000	139700	184000	99200	141600	141896.05	16.36	0	-7530	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53243	-19.32	3.20	12	0.26	-7276.00	43961.00	200000	20240618	-29.70	68000	20231023	106.76	200000	-29.70	20240618	72000	95.28	20240126	200000	-29.70	20240618	70000	100.86	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
36	20241025	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141200	-400	5	-0.28	11053987800	77714	50.13	143200	145000	140800	184000	99200	141600	142239.38	16.36	0	-4972	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53470	-19.41	3.21	12	0.21	-7276.00	43961.00	200000	20240618	-29.40	68000	20231023	107.65	200000	-29.40	20240618	72000	96.11	20240126	200000	-29.40	20240618	70000	101.71	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
37	20241025	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141900	300	2	0.21	9929878400	69781	45.01	143200	145000	140800	184000	99200	141600	142300.65	16.36	0	-4802	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53735	-19.50	3.23	12	0.18	-7276.00	43961.00	200000	20240618	-29.05	68000	20231023	108.68	200000	-29.05	20240618	72000	97.08	20240126	200000	-29.05	20240618	70000	102.71	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
38	20241025	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142000	400	2	0.28	8616816700	60527	39.04	143200	145000	140800	184000	99200	141600	142363.25	16.36	0	-5816	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53773	-19.52	3.23	12	0.16	-7276.00	43961.00	200000	20240618	-29.00	68000	20231023	108.82	200000	-29.00	20240618	72000	97.22	20240126	200000	-29.00	20240618	70000	102.86	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
39	20241025	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142100	500	2	0.35	6689384500	46920	30.26	143200	145000	140800	184000	99200	141600	142570.11	16.36	0	-4726	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53811	-19.53	3.23	12	0.12	-7276.00	43961.00	200000	20240618	-28.95	68000	20231023	108.97	200000	-28.95	20240618	72000	97.36	20240126	200000	-28.95	20240618	70000	103.00	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
40	20241025	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142500	900	2	0.64	2032160800	14118	9.11	143200	145000	142400	184000	99200	141600	143941.95	16.36	0	1673	146600	144100	142300	139800	138000	143200	138900	1893	42400	5000	101950	100	1	37868298	53962	-19.58	3.24	12	0.04	-7276.00	43961.00	200000	20240618	-28.75	68000	20231023	109.56	200000	-28.75	20240618	72000	97.92	20240126	200000	-28.75	20240618	70000	103.57	20231026	1.87	N	011790	5000	1893 억	6196319	N	N	1514	N	N
41	20241024	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141600	-3200	5	-2.21	21732756400	152865	68.09	144700	144800	140500	188200	101400	144800	142165.75	16.36	0	-336	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	53622	-19.46	3.22	12	0.40	-7276.00	43961.00	200000	20240618	-29.20	68000	20231023	108.24	200000	-29.20	20240618	72000	96.67	20240126	200000	-29.20	20240618	69200	104.62	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1514	N	N
42	20241024	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141400	-3400	5	-2.35	19869860000	139704	62.23	144700	144800	140500	188200	101400	144800	142222.19	16.36	0	-4006	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	53546	-19.43	3.22	12	0.37	-7276.00	43961.00	200000	20240618	-29.30	68000	20231023	107.94	200000	-29.30	20240618	72000	96.39	20240126	200000	-29.30	20240618	69200	104.34	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
43	20241024	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141300	-3500	5	-2.42	16519362100	115944	51.64	144700	144800	140500	188200	101400	144800	142470.45	16.36	0	-8003	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	53508	-19.42	3.21	12	0.31	-7276.00	43961.00	200000	20240618	-29.35	68000	20231023	107.79	200000	-29.35	20240618	72000	96.25	20240126	200000	-29.35	20240618	69200	104.19	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
44	20241024	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142000	-2800	5	-1.93	15177634500	106497	47.44	144700	144800	140500	188200	101400	144800	142509.92	16.36	0	-8684	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	53773	-19.52	3.23	12	0.28	-7276.00	43961.00	200000	20240618	-29.00	68000	20231023	108.82	200000	-29.00	20240618	72000	97.22	20240126	200000	-29.00	20240618	69200	105.20	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
45	20241024	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142900	-1900	5	-1.31	14031104400	98446	43.85	144700	144800	140500	188200	101400	144800	142518.25	16.36	0	-9794	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	54114	-19.64	3.25	12	0.26	-7276.00	43961.00	200000	20240618	-28.55	68000	20231023	110.15	200000	-28.55	20240618	72000	98.47	20240126	200000	-28.55	20240618	69200	106.50	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
46	20241024	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141800	-3000	5	-2.07	11694638200	81961	36.51	144700	144800	141400	188200	101400	144800	142676.85	16.36	0	-11095	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	53697	-19.49	3.23	12	0.22	-7276.00	43961.00	200000	20240618	-29.10	68000	20231023	108.53	200000	-29.10	20240618	72000	96.94	20240126	200000	-29.10	20240618	69200	104.91	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
47	20241024	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142600	-2200	5	-1.52	8823351100	61744	27.50	144700	144800	141400	188200	101400	144800	142891.96	16.36	0	-9742	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	54000	-19.60	3.24	12	0.16	-7276.00	43961.00	200000	20240618	-28.70	68000	20231023	109.71	200000	-28.70	20240618	72000	98.06	20240126	200000	-28.70	20240618	69200	106.07	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
48	20241024	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143900	-900	5	-0.62	1122296000	7771	3.46	144700	144800	143500	188200	101400	144800	144404.25	16.36	0	-2796	150733	147766	143433	140466	136133	149250	141950	1893	43400	5000	104250	100	1	37868298	54492	-19.78	3.27	12	0.02	-7276.00	43961.00	200000	20240618	-28.05	68000	20231023	111.62	200000	-28.05	20240618	72000	99.86	20240126	200000	-28.05	20240618	69200	107.95	20231024	1.88	N	011790	5000	1893 억	6195068	N	N	1088	N	N
49	20241023	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	144800	1800	2	1.26	31872762000	222588	79.36	142900	146400	139100	185900	100100	143000	143188.27	16.31	0	9881	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	54833	-19.90	3.29	12	0.59	-7276.00	43961.00	200000	20240618	-27.60	68000	20231023	112.94	200000	-27.60	20240618	72000	101.11	20240126	200000	-27.60	20240618	68000	112.94	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	1088	N	N
50	20241023	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145000	2000	2	1.40	30383045800	212299	75.69	142900	146400	139100	185900	100100	143000	143114.46	16.31	0	9866	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	54909	-19.93	3.30	12	0.56	-7276.00	43961.00	200000	20240618	-27.50	68000	20231023	113.24	200000	-27.50	20240618	72000	101.39	20240126	200000	-27.50	20240618	68000	113.24	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
51	20241023	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143500	500	2	0.35	23074751500	162025	57.76	142900	144700	139100	185900	100100	143000	142414.39	16.31	0	11017	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	54341	-19.72	3.26	12	0.43	-7276.00	43961.00	200000	20240618	-28.25	68000	20231023	111.03	200000	-28.25	20240618	72000	99.31	20240126	200000	-28.25	20240618	68000	111.03	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
52	20241023	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143600	600	2	0.42	18556762700	130671	46.59	142900	144100	139100	185900	100100	143000	142010.56	16.31	0	14305	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	54379	-19.74	3.27	12	0.35	-7276.00	43961.00	200000	20240618	-28.20	68000	20231023	111.18	200000	-28.20	20240618	72000	99.44	20240126	200000	-28.20	20240618	68000	111.18	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
53	20241023	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143300	300	2	0.21	15888534600	112062	39.95	142900	144100	139100	185900	100100	143000	141782.32	16.31	0	7802	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	54265	-19.69	3.26	12	0.30	-7276.00	43961.00	200000	20240618	-28.35	68000	20231023	110.74	200000	-28.35	20240618	72000	99.03	20240126	200000	-28.35	20240618	68000	110.74	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
54	20241023	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142300	-700	5	-0.49	12885787800	91095	32.48	142900	143600	139100	185900	100100	143000	141452.66	16.31	0	4939	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	53887	-19.56	3.24	12	0.24	-7276.00	43961.00	200000	20240618	-28.85	68000	20231023	109.26	200000	-28.85	20240618	72000	97.64	20240126	200000	-28.85	20240618	68000	109.26	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
55	20241023	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141500	-1500	5	-1.05	7650004100	53886	19.21	142900	143600	140500	185900	100100	143000	141964.49	16.31	0	1830	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	53584	-19.45	3.22	12	0.14	-7276.00	43961.00	200000	20240618	-29.25	68000	20231023	108.09	200000	-29.25	20240618	72000	96.53	20240126	200000	-29.25	20240618	68000	108.09	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
56	20241023	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	142100	-900	5	-0.63	897078500	6299	2.25	142900	143500	140500	185900	100100	143000	142406.41	16.31	0	-339	153266	148132	144166	139032	135066	146150	137050	1893	42900	5000	102960	100	1	37868298	53811	-19.53	3.23	12	0.02	-7276.00	43961.00	200000	20240618	-28.95	68000	20231023	108.97	200000	-28.95	20240618	72000	97.36	20240126	200000	-28.95	20240618	68000	108.97	20231023	1.89	N	011790	5000	1893 억	6174430	N	N	788	N	N
57	20241022	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143000	-5000	5	-3.38	39757145900	278185	139.81	148900	149300	140200	192400	103600	148000	142916.00	16.24	0	21926	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	54152	-19.65	3.25	12	0.73	-7276.00	43961.00	200000	20240618	-28.50	68000	20231023	110.29	200000	-28.50	20240618	72000	98.61	20240126	200000	-28.50	20240618	68000	110.29	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	788	N	N
58	20241022	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143500	-4500	5	-3.04	37185820100	260205	130.77	148900	149300	140200	192400	103600	148000	142909.55	16.24	0	16111	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	54341	-19.72	3.26	12	0.69	-7276.00	43961.00	200000	20240618	-28.25	68000	20231023	111.03	200000	-28.25	20240618	72000	99.31	20240126	200000	-28.25	20240618	68000	111.03	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
59	20241022	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143800	-4200	5	-2.84	33981028400	237933	119.58	148900	149300	140200	192400	103600	148000	142817.46	16.24	0	9227	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	54455	-19.76	3.27	12	0.63	-7276.00	43961.00	200000	20240618	-28.10	68000	20231023	111.47	200000	-28.10	20240618	72000	99.72	20240126	200000	-28.10	20240618	68000	111.47	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
60	20241022	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143100	-4900	5	-3.31	30233709900	211946	106.52	148900	149300	140200	192400	103600	148000	142647.97	16.24	0	3323	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	54190	-19.67	3.26	12	0.56	-7276.00	43961.00	200000	20240618	-28.45	68000	20231023	110.44	200000	-28.45	20240618	72000	98.75	20240126	200000	-28.45	20240618	68000	110.44	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
61	20241022	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143500	-4500	5	-3.04	27856695200	195313	98.16	148900	149300	140200	192400	103600	148000	142625.69	16.24	0	2593	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	54341	-19.72	3.26	12	0.52	-7276.00	43961.00	200000	20240618	-28.25	68000	20231023	111.03	200000	-28.25	20240618	72000	99.31	20240126	200000	-28.25	20240618	68000	111.03	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
62	20241022	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	143900	-4100	5	-2.77	25096926100	176069	88.49	148900	149300	140200	192400	103600	148000	142540.04	16.24	0	-466	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	54492	-19.78	3.27	12	0.46	-7276.00	43961.00	200000	20240618	-28.05	68000	20231023	111.62	200000	-28.05	20240618	72000	99.86	20240126	200000	-28.05	20240618	68000	111.62	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
63	20241022	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	141000	-7000	5	-4.73	17735045800	124160	62.40	148900	149300	140300	192400	103600	148000	142839.92	16.24	0	-9413	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	53394	-19.38	3.21	12	0.33	-7276.00	43961.00	200000	20240618	-29.50	68000	20231023	107.35	200000	-29.50	20240618	72000	95.83	20240126	200000	-29.50	20240618	68000	107.35	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
64	20241022	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147200	-800	5	-0.54	1468563400	9911	4.98	148900	149300	147200	192400	103600	148000	148175.24	16.24	0	-4156	154466	151232	147866	144632	141266	152850	146250	1893	44400	5000	106560	100	1	37868298	55742	-20.23	3.35	12	0.03	-7276.00	43961.00	200000	20240618	-26.40	68000	20231023	116.47	200000	-26.40	20240618	72000	104.44	20240126	200000	-26.40	20240618	68000	116.47	20231023	1.90	N	011790	5000	1893 억	6151136	N	N	638	N	N
65	20241021	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148000	2100	2	1.44	29155382700	196337	76.21	146600	151100	144500	189600	102200	145900	148501.72	16.23	0	3794	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	56045	-20.34	3.37	12	0.52	-7276.00	43961.00	200000	20240618	-26.00	68000	20231023	117.65	200000	-26.00	20240618	72000	105.56	20240126	200000	-26.00	20240618	68000	117.65	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	638	N	N
66	20241021	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148400	2500	2	1.71	27236496300	183382	71.18	146600	151100	144500	189600	102200	145900	148526.76	16.23	0	2848	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	56197	-20.40	3.38	12	0.48	-7276.00	43961.00	200000	20240618	-25.80	68000	20231023	118.24	200000	-25.80	20240618	72000	106.11	20240126	200000	-25.80	20240618	68000	118.24	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
67	20241021	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147600	1700	2	1.17	25278295100	170179	66.06	146600	151100	144500	189600	102200	145900	148543.22	16.23	0	3445	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	55894	-20.29	3.36	12	0.45	-7276.00	43961.00	200000	20240618	-26.20	68000	20231023	117.06	200000	-26.20	20240618	72000	105.00	20240126	200000	-26.20	20240618	68000	117.06	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
68	20241021	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148400	2500	2	1.71	22878068700	153917	59.75	146600	151100	144500	189600	102200	145900	148643.33	16.23	0	4164	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	56197	-20.40	3.38	12	0.41	-7276.00	43961.00	200000	20240618	-25.80	68000	20231023	118.24	200000	-25.80	20240618	72000	106.11	20240126	200000	-25.80	20240618	68000	118.24	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
69	20241021	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	3200	2	2.19	20512957800	137998	53.57	146600	151100	144500	189600	102200	145900	148651.62	16.23	0	6433	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	56462	-20.49	3.39	12	0.36	-7276.00	43961.00	200000	20240618	-25.45	68000	20231023	119.26	200000	-25.45	20240618	72000	107.08	20240126	200000	-25.45	20240618	68000	119.26	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
70	20241021	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	3700	2	2.54	18353902700	123559	47.96	146600	151100	144500	189600	102200	145900	148548.84	16.23	0	5142	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	56651	-20.56	3.40	12	0.33	-7276.00	43961.00	200000	20240618	-25.20	68000	20231023	120.00	200000	-25.20	20240618	72000	107.78	20240126	200000	-25.20	20240618	68000	120.00	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
71	20241021	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148800	2900	2	1.99	15246917100	102733	39.88	146600	151100	144500	189600	102200	145900	148419.00	16.23	0	2805	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	56348	-20.45	3.38	12	0.27	-7276.00	43961.00	200000	20240618	-25.60	68000	20231023	118.82	200000	-25.60	20240618	72000	106.67	20240126	200000	-25.60	20240618	68000	118.82	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
72	20241021	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146400	500	2	0.34	1510065300	10329	4.01	146600	147300	145000	189600	102200	145900	146203.81	16.23	0	-2123	155100	150500	147500	142900	139900	149000	141400	1893	43700	5000	105040	100	1	37868298	55439	-20.12	3.33	12	0.03	-7276.00	43961.00	200000	20240618	-26.80	68000	20231023	115.29	200000	-26.80	20240618	72000	103.33	20240126	200000	-26.80	20240618	68000	115.29	20231023	1.90	N	011790	5000	1893 억	6147581	N	N	821	N	N
73	20241018	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145900	-3700	5	-2.47	37323518300	254270	125.24	147400	152100	144500	194400	104800	149600	146789.64	16.17	0	26936	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	55250	-20.05	3.32	12	0.67	-7276.00	43961.00	200000	20240618	-27.05	68000	20231023	114.56	200000	-27.05	20240618	72000	102.64	20240126	200000	-27.05	20240618	68000	114.56	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	821	N	N
74	20241018	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145300	-4300	5	-2.87	34652255700	235939	116.21	147400	152100	144500	194400	104800	149600	146869.44	16.17	0	22221	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	55023	-19.97	3.31	12	0.62	-7276.00	43961.00	200000	20240618	-27.35	68000	20231023	113.68	200000	-27.35	20240618	72000	101.81	20240126	200000	-27.35	20240618	68000	113.68	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
75	20241018	140311	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145000	-4600	5	-3.07	30899817500	210097	103.49	147400	152100	144500	194400	104800	149600	147073.93	16.17	0	16355	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	54909	-19.93	3.30	12	0.55	-7276.00	43961.00	200000	20240618	-27.50	68000	20231023	113.24	200000	-27.50	20240618	72000	101.39	20240126	200000	-27.50	20240618	68000	113.24	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
76	20241018	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145400	-4200	5	-2.81	28561131600	193997	95.56	147400	152100	144500	194400	104800	149600	147224.48	16.17	0	13433	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	55061	-19.98	3.31	12	0.51	-7276.00	43961.00	200000	20240618	-27.30	68000	20231023	113.82	200000	-27.30	20240618	72000	101.94	20240126	200000	-27.30	20240618	68000	113.82	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
77	20241018	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145100	-4500	5	-3.01	26419104400	179263	88.30	147400	152100	144500	194400	104800	149600	147376.10	16.17	0	10544	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	54947	-19.94	3.30	12	0.47	-7276.00	43961.00	200000	20240618	-27.45	68000	20231023	113.38	200000	-27.45	20240618	72000	101.53	20240126	200000	-27.45	20240618	68000	113.38	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
78	20241018	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145300	-4300	5	-2.87	21572386600	145882	71.86	147400	152100	144800	194400	104800	149600	147875.47	16.17	0	2528	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	55023	-19.97	3.31	12	0.39	-7276.00	43961.00	200000	20240618	-27.35	68000	20231023	113.68	200000	-27.35	20240618	72000	101.81	20240126	200000	-27.35	20240618	68000	113.68	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
79	20241018	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	146400	-3200	5	-2.14	14613351700	98198	48.37	147400	152100	146300	194400	104800	149600	148815.09	16.17	0	-263	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	55439	-20.12	3.33	12	0.26	-7276.00	43961.00	200000	20240618	-26.80	68000	20231023	115.29	200000	-26.80	20240618	72000	103.33	20240126	200000	-26.80	20240618	68000	115.29	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
80	20241018	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149800	200	2	0.13	2187566300	14769	7.27	147400	150600	147400	194400	104800	149600	148117.78	16.17	0	667	156533	153066	151133	147666	145733	152100	146700	1893	44800	5000	107710	100	1	37868298	56727	-20.59	3.41	12	0.04	-7276.00	43961.00	200000	20240618	-25.10	68000	20231023	120.29	200000	-25.10	20240618	72000	108.06	20240126	200000	-25.10	20240618	68000	120.29	20231023	1.91	N	011790	5000	1893 억	6121482	N	N	392	N	N
81	20241017	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	-2600	5	-1.71	30295623600	199698	54.64	151000	154600	149200	197800	106600	152200	151711.13	16.19	0	60	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	56651	-20.56	3.40	12	0.53	-7276.00	43961.00	200000	20240618	-25.20	68000	20231023	120.00	200000	-25.20	20240618	72000	107.78	20240126	200000	-25.20	20240618	68000	120.00	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	392	N	N
82	20241017	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150100	-2100	5	-1.38	25571449300	168158	46.01	151000	154600	150100	197800	106600	152200	152067.55	16.19	0	1801	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	56840	-20.63	3.41	12	0.44	-7276.00	43961.00	200000	20240618	-24.95	68000	20231023	120.74	200000	-24.95	20240618	72000	108.47	20240126	200000	-24.95	20240618	68000	120.74	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
83	20241017	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152500	300	2	0.20	20685023700	135885	37.18	151000	154600	150300	197800	106600	152200	152224.58	16.19	0	8326	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	57749	-20.96	3.47	12	0.36	-7276.00	43961.00	200000	20240618	-23.75	68000	20231023	124.26	200000	-23.75	20240618	72000	111.81	20240126	200000	-23.75	20240618	68000	124.26	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
84	20241017	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-1100	5	-0.72	14740172200	97111	26.57	151000	153900	150300	197800	106600	152200	151784.44	16.19	0	204	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	57219	-20.77	3.44	12	0.26	-7276.00	43961.00	200000	20240618	-24.45	68000	20231023	122.21	200000	-24.45	20240618	72000	109.86	20240126	200000	-24.45	20240618	68000	122.21	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
85	20241017	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	-600	5	-0.39	13291050100	87553	23.96	151000	153900	150300	197800	106600	152200	151803.22	16.19	0	-1516	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	57408	-20.84	3.45	12	0.23	-7276.00	43961.00	200000	20240618	-24.20	68000	20231023	122.94	200000	-24.20	20240618	72000	110.56	20240126	200000	-24.20	20240618	68000	122.94	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
86	20241017	110302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	-800	5	-0.53	11594056500	76323	20.88	151000	153900	150300	197800	106600	152200	151905.60	16.19	0	-430	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	57333	-20.81	3.44	12	0.20	-7276.00	43961.00	200000	20240618	-24.30	68000	20231023	122.65	200000	-24.30	20240618	72000	110.28	20240126	200000	-24.30	20240618	68000	122.65	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
87	20241017	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-1100	5	-0.72	8512930300	55950	15.31	151000	153900	150300	197800	106600	152200	152151.98	16.19	0	-1962	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	57219	-20.77	3.44	12	0.15	-7276.00	43961.00	200000	20240618	-24.45	68000	20231023	122.21	200000	-24.45	20240618	72000	109.86	20240126	200000	-24.45	20240618	68000	122.21	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
88	20241017	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153800	1600	2	1.05	1243788200	8178	2.24	151000	153900	151000	197800	106600	152200	152081.38	16.19	0	522	159533	155866	152333	148666	145133	154100	146900	1893	45600	5000	109580	100	1	37868298	58241	-21.14	3.50	12	0.02	-7276.00	43961.00	200000	20240618	-23.10	68000	20231023	126.18	200000	-23.10	20240618	72000	113.61	20240126	200000	-23.10	20240618	68000	126.18	20231023	1.90	N	011790	5000	1893 억	6129491	N	N	6146	N	N
89	20241016	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152200	-700	5	-0.46	54583438300	358665	58.87	154500	156000	148800	198700	107100	152900	152184.53	16.23	0	-6566	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	57636	-20.92	3.46	12	0.95	-7276.00	43961.00	200000	20240618	-23.90	68000	20231023	123.82	200000	-23.90	20240618	72000	111.39	20240126	200000	-23.90	20240618	68000	123.82	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	6146	N	N
90	20241016	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152000	-900	5	-0.59	51167936300	336208	55.18	154500	156000	148800	198700	107100	152900	152190.83	16.23	0	-8180	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	57560	-20.89	3.46	12	0.89	-7276.00	43961.00	200000	20240618	-24.00	68000	20231023	123.53	200000	-24.00	20240618	72000	111.11	20240126	200000	-24.00	20240618	68000	123.53	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
91	20241016	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155700	2800	2	1.83	45999100900	302550	49.66	154500	156000	148800	198700	107100	152900	152037.37	16.23	0	-7033	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	58961	-21.40	3.54	12	0.80	-7276.00	43961.00	200000	20240618	-22.15	68000	20231023	128.97	200000	-22.15	20240618	72000	116.25	20240126	200000	-22.15	20240618	68000	128.97	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
92	20241016	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153400	500	2	0.33	34556275700	228407	37.49	154500	155300	148800	198700	107100	152900	151290.95	16.23	0	-7184	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	58090	-21.08	3.49	12	0.60	-7276.00	43961.00	200000	20240618	-23.30	68000	20231023	125.59	200000	-23.30	20240618	72000	113.06	20240126	200000	-23.30	20240618	68000	125.59	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
93	20241016	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150300	-2600	5	-1.70	28011447800	185296	30.41	154500	155300	148800	198700	107100	152900	151169.25	16.23	0	-12582	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	56916	-20.66	3.42	12	0.49	-7276.00	43961.00	200000	20240618	-24.85	68000	20231023	121.03	200000	-24.85	20240618	72000	108.75	20240126	200000	-24.85	20240618	68000	121.03	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
94	20241016	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150500	-2400	5	-1.57	23750569200	156873	25.75	154500	155300	148800	198700	107100	152900	151397.82	16.23	0	-9964	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	56992	-20.68	3.42	12	0.41	-7276.00	43961.00	200000	20240618	-24.75	68000	20231023	121.32	200000	-24.75	20240618	72000	109.03	20240126	200000	-24.75	20240618	68000	121.32	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
95	20241016	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-1700	5	-1.11	19250777200	127003	20.85	154500	155300	148800	198700	107100	152900	151574.98	16.23	0	-8183	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	57257	-20.78	3.44	12	0.34	-7276.00	43961.00	200000	20240618	-24.40	68000	20231023	122.35	200000	-24.40	20240618	72000	110.00	20240126	200000	-24.40	20240618	68000	122.35	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
96	20241016	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152100	-800	5	-0.52	3601737900	23410	3.84	154500	155300	151000	198700	107100	152900	153863.98	16.23	0	-6139	169300	161100	154700	146500	140100	157900	143300	1893	45800	5000	110080	100	1	37868298	57598	-20.90	3.46	12	0.06	-7276.00	43961.00	200000	20240618	-23.95	68000	20231023	123.68	200000	-23.95	20240618	72000	111.25	20240126	200000	-23.95	20240618	68000	123.68	20231023	1.86	N	011790	5000	1893 억	6146852	N	N	4703	N	N
97	20241015	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152900	-7300	5	-4.56	90796296500	594217	95.70	159300	162900	148300	208000	112200	160200	152792.20	16.20	0	14510	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	57901	-21.01	3.48	12	1.57	-7276.00	43961.00	200000	20240618	-23.55	68000	20231023	124.85	200000	-23.55	20240618	72000	112.36	20240126	200000	-23.55	20240618	68000	124.85	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	4702	N	N
98	20241015	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-9000	5	-5.62	83562428400	546760	88.05	159300	162900	148300	208000	112200	160200	152824.05	16.20	0	14830	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	57257	-20.78	3.44	12	1.44	-7276.00	43961.00	200000	20240618	-24.40	68000	20231023	122.35	200000	-24.40	20240618	72000	110.00	20240126	200000	-24.40	20240618	68000	122.35	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
99	20241015	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149500	-10700	5	-6.68	74367787300	485492	78.19	159300	162900	148300	208000	112200	160200	153171.71	16.20	0	7320	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	56613	-20.55	3.40	12	1.28	-7276.00	43961.00	200000	20240618	-25.25	68000	20231023	119.85	200000	-25.25	20240618	72000	107.64	20240126	200000	-25.25	20240618	68000	119.85	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
100	20241015	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148800	-11400	5	-7.12	62646859200	407104	65.56	159300	162900	148400	208000	112200	160200	153875.00	16.20	0	1634	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	56348	-20.45	3.38	12	1.08	-7276.00	43961.00	200000	20240618	-25.60	68000	20231023	118.82	200000	-25.60	20240618	72000	106.67	20240126	200000	-25.60	20240618	68000	118.82	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
101	20241015	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	-8600	5	-5.37	50427708700	325577	52.43	159300	162900	150700	208000	112200	160200	154877.55	16.20	0	1500	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	57408	-20.84	3.45	12	0.86	-7276.00	43961.00	200000	20240618	-24.20	68000	20231023	122.94	200000	-24.20	20240618	72000	110.56	20240126	200000	-24.20	20240618	68000	122.94	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
102	20241015	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152700	-7500	5	-4.68	45316911600	291887	47.01	159300	162900	150700	208000	112200	160200	155244.97	16.20	0	5018	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	57825	-20.99	3.47	12	0.77	-7276.00	43961.00	200000	20240618	-23.65	68000	20231023	124.56	200000	-23.65	20240618	72000	112.08	20240126	200000	-23.65	20240618	68000	124.56	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
103	20241015	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153500	-6700	5	-4.18	28141189900	179061	28.84	159300	162900	153300	208000	112200	160200	157149.74	16.20	0	2789	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	58128	-21.10	3.49	12	0.47	-7276.00	43961.00	200000	20240618	-23.25	68000	20231023	125.74	200000	-23.25	20240618	72000	113.19	20240126	200000	-23.25	20240618	68000	125.74	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
104	20241015	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162100	1900	2	1.19	2473032100	15437	2.49	159300	162900	159300	208000	112200	160200	160201.66	16.20	0	1244	175133	167666	163933	156466	152733	165800	154600	1893	47800	5000	115340	100	1	37868298	61385	-22.28	3.69	12	0.04	-7276.00	43961.00	200000	20240618	-18.95	68000	20231023	138.38	200000	-18.95	20240618	72000	125.14	20240126	200000	-18.95	20240618	68000	138.38	20231023	1.85	N	011790	5000	1893 억	6136333	N	N	3726	N	N
105	20241014	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160200	-700	5	-0.44	102148140700	616900	125.95	164900	171400	160200	209000	112700	160900	165591.35	16.30	0	-26901	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	60665	-22.02	3.64	12	1.63	-7276.00	43961.00	200000	20240618	-19.90	68000	20231023	135.59	200000	-19.90	20240618	72000	122.50	20240126	200000	-19.90	20240618	68000	135.59	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	3726	N	N
106	20241014	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161800	900	2	0.56	96852638000	583948	119.22	164900	171400	160400	209000	112700	160900	165859.39	16.30	0	-35275	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	61271	-22.24	3.68	12	1.54	-7276.00	43961.00	200000	20240618	-19.10	68000	20231023	137.94	200000	-19.10	20240618	72000	124.72	20240126	200000	-19.10	20240618	68000	137.94	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
107	20241014	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161700	800	2	0.50	89789968700	540251	110.30	164900	171400	160500	209000	112700	160900	166201.69	16.30	0	-30877	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	61233	-22.22	3.68	12	1.43	-7276.00	43961.00	200000	20240618	-19.15	68000	20231023	137.79	200000	-19.15	20240618	72000	124.58	20240126	200000	-19.15	20240618	68000	137.79	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
108	20241014	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163600	2700	2	1.68	82012562300	492201	100.49	164900	171400	162200	209000	112700	160900	166625.58	16.30	0	-28972	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	61953	-22.48	3.72	12	1.30	-7276.00	43961.00	200000	20240618	-18.20	68000	20231023	140.59	200000	-18.20	20240618	72000	127.22	20240126	200000	-18.20	20240618	68000	140.59	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
109	20241014	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163100	2200	2	1.37	78691608900	471946	96.36	164900	171400	162200	209000	112700	160900	166740.13	16.30	0	-24864	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	61763	-22.42	3.71	12	1.25	-7276.00	43961.00	200000	20240618	-18.45	68000	20231023	139.85	200000	-18.45	20240618	72000	126.53	20240126	200000	-18.45	20240618	68000	139.85	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
110	20241014	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	164200	3300	2	2.05	74287264000	445007	90.86	164900	171400	162200	209000	112700	160900	166936.74	16.30	0	-20824	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	62180	-22.57	3.74	12	1.18	-7276.00	43961.00	200000	20240618	-17.90	68000	20231023	141.47	200000	-17.90	20240618	72000	128.06	20240126	200000	-17.90	20240618	68000	141.47	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
111	20241014	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163400	2500	2	1.55	62693918200	374676	76.50	164900	171400	162200	209000	112700	160900	167330.50	16.30	0	-11735	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	61877	-22.46	3.72	12	0.99	-7276.00	43961.00	200000	20240618	-18.30	68000	20231023	140.29	200000	-18.30	20240618	72000	126.94	20240126	200000	-18.30	20240618	68000	140.29	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
112	20241014	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	169800	8900	2	5.53	12817406800	76671	15.65	164900	170500	164000	209000	112700	160900	167184.36	16.30	0	4155	172966	166932	159966	153932	146966	169950	156950	1893	48100	5000	115840	100	1	37868298	64300	-23.34	3.86	12	0.20	-7276.00	43961.00	200000	20240618	-15.10	68000	20231023	149.71	200000	-15.10	20240618	72000	135.83	20240126	200000	-15.10	20240618	68000	149.71	20231023	1.84	N	011790	5000	1893 억	6170650	N	N	1649	N	N
113	20241011	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160900	6100	2	3.94	77925971800	487081	141.55	154200	166000	153000	201000	108400	154800	159984.74	16.24	0	25940	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	60930	-22.11	3.66	12	1.29	-7276.00	43961.00	200000	20240618	-19.55	68000	20231023	136.62	200000	-19.55	20240618	72000	123.47	20240126	200000	-19.55	20240618	68000	136.62	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1649	N	N
114	20241011	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160800	6000	2	3.88	73711679200	460892	133.94	154200	166000	153000	201000	108400	154800	159932.67	16.24	0	29873	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	60892	-22.10	3.66	12	1.22	-7276.00	43961.00	200000	20240618	-19.60	68000	20231023	136.47	200000	-19.60	20240618	72000	123.33	20240126	200000	-19.60	20240618	68000	136.47	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
115	20241011	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160800	6000	2	3.88	65847984300	411590	119.61	154200	166000	153000	201000	108400	154800	159984.44	16.24	0	26273	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	60892	-22.10	3.66	12	1.09	-7276.00	43961.00	200000	20240618	-19.60	68000	20231023	136.47	200000	-19.60	20240618	72000	123.33	20240126	200000	-19.60	20240618	68000	136.47	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
116	20241011	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163200	8400	2	5.43	57300819400	358778	104.26	154200	166000	153000	201000	108400	154800	159711.10	16.24	0	25702	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	61801	-22.43	3.71	12	0.95	-7276.00	43961.00	200000	20240618	-18.40	68000	20231023	140.00	200000	-18.40	20240618	72000	126.67	20240126	200000	-18.40	20240618	68000	140.00	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
117	20241011	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162000	7200	2	4.65	41118049000	259813	75.50	154200	162500	153000	201000	108400	154800	158260.19	16.24	0	8084	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	61347	-22.26	3.69	12	0.69	-7276.00	43961.00	200000	20240618	-19.00	68000	20231023	138.24	200000	-19.00	20240618	72000	125.00	20240126	200000	-19.00	20240618	68000	138.24	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
118	20241011	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157500	2700	2	1.74	24604183300	156576	45.50	154200	159600	153000	201000	108400	154800	157138.95	16.24	0	5648	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	59643	-21.65	3.58	12	0.41	-7276.00	43961.00	200000	20240618	-21.25	68000	20231023	131.62	200000	-21.25	20240618	72000	118.75	20240126	200000	-21.25	20240618	68000	131.62	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
119	20241011	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158400	3600	2	2.33	15412676000	98482	28.62	154200	159100	153000	201000	108400	154800	156502.50	16.24	0	361	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	59983	-21.77	3.60	12	0.26	-7276.00	43961.00	200000	20240618	-20.80	68000	20231023	132.94	200000	-20.80	20240618	72000	120.00	20240126	200000	-20.80	20240618	68000	132.94	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
120	20241011	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153200	-1600	5	-1.03	971097400	6327	1.84	154200	154400	153000	201000	108400	154800	153484.24	16.24	0	-2492	161133	157966	154433	151266	147733	158150	151450	1893	46200	5000	111450	100	1	37868298	58014	-21.06	3.48	12	0.02	-7276.00	43961.00	200000	20240618	-23.40	68000	20231023	125.29	200000	-23.40	20240618	72000	112.78	20240126	200000	-23.40	20240618	68000	125.29	20231023	1.85	N	011790	5000	1893 억	6150118	N	N	1715	N	N
121	20241010	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154800	1000	2	0.65	52847650800	342428	105.99	154800	157600	150900	199900	107700	153800	154331.45	16.22	0	40512	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	58620	-21.28	3.52	12	0.90	-7276.00	43961.00	200000	20240618	-22.60	68000	20231023	127.65	200000	-22.60	20240618	72000	115.00	20240126	200000	-22.60	20240618	68000	127.65	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1687	N	N
122	20241010	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154400	600	2	0.39	40388520500	262001	81.09	154800	157600	150900	199900	107700	153800	154154.08	16.22	0	-55	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	58469	-21.22	3.51	12	0.69	-7276.00	43961.00	200000	20240618	-22.80	68000	20231023	127.06	200000	-22.80	20240618	72000	114.44	20240126	200000	-22.80	20240618	68000	127.06	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
123	20241010	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155600	1800	2	1.17	35736846200	231983	71.80	154800	157600	150900	199900	107700	153800	154049.43	16.22	0	-3548	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	58923	-21.39	3.54	12	0.61	-7276.00	43961.00	200000	20240618	-22.20	68000	20231023	128.82	200000	-22.20	20240618	72000	116.11	20240126	200000	-22.20	20240618	68000	128.82	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
124	20241010	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155300	1500	2	0.98	28866424300	188079	58.21	154800	157600	150900	199900	107700	153800	153480.30	16.22	0	-18108	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	58809	-21.34	3.53	12	0.50	-7276.00	43961.00	200000	20240618	-22.35	68000	20231023	128.38	200000	-22.35	20240618	72000	115.69	20240126	200000	-22.35	20240618	68000	128.38	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
125	20241010	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153900	100	2	0.07	25210038300	164378	50.88	154800	157600	150900	199900	107700	153800	153366.23	16.22	0	-17641	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	58279	-21.15	3.50	12	0.43	-7276.00	43961.00	200000	20240618	-23.05	68000	20231023	126.32	200000	-23.05	20240618	72000	113.75	20240126	200000	-23.05	20240618	68000	126.32	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
126	20241010	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154100	300	2	0.20	22814599800	148821	46.06	154800	157600	150900	199900	107700	153800	153302.25	16.22	0	-16053	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	58355	-21.18	3.51	12	0.39	-7276.00	43961.00	200000	20240618	-22.95	68000	20231023	126.62	200000	-22.95	20240618	72000	114.03	20240126	200000	-22.95	20240618	68000	126.62	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
127	20241010	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151300	-2500	5	-1.63	12990313400	85204	26.37	154800	155000	151100	199900	107700	153800	152461.15	16.22	0	-18773	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	57295	-20.79	3.44	12	0.23	-7276.00	43961.00	200000	20240618	-24.35	68000	20231023	122.50	200000	-24.35	20240618	72000	110.14	20240126	200000	-24.35	20240618	68000	122.50	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
128	20241010	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152000	-1800	5	-1.17	2857485900	18603	5.76	154800	155000	151900	199900	107700	153800	153603.39	16.22	0	-8111	161533	157666	151933	148066	142333	159600	150000	1893	46100	5000	110730	100	1	37868298	57560	-20.89	3.46	12	0.05	-7276.00	43961.00	200000	20240618	-24.00	68000	20231023	123.53	200000	-24.00	20240618	72000	111.11	20240126	200000	-24.00	20240618	68000	123.53	20231023	1.85	N	011790	5000	1893 억	6143557	N	N	1101	N	N
129	20241008	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153800	3700	2	2.47	48640464100	321309	143.76	149000	155800	146200	195100	105100	150100	151378.18	16.18	0	16776	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	58241	-21.14	3.50	12	0.85	-7276.00	43961.00	200000	20240618	-23.10	68000	20231023	126.18	200000	-23.10	20240618	72000	113.61	20240126	200000	-23.10	20240618	68000	126.18	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1101	N	N
130	20241008	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	3900	2	2.60	43483721900	287740	128.74	149000	155800	146200	195100	105100	150100	151122.55	16.18	0	19661	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	58317	-21.17	3.50	12	0.76	-7276.00	43961.00	200000	20240618	-23.00	68000	20231023	126.47	200000	-23.00	20240618	72000	113.89	20240126	200000	-23.00	20240618	68000	126.47	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
131	20241008	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	3900	2	2.60	34339805300	228475	102.22	149000	154600	146200	195100	105100	150100	150300.30	16.18	0	14172	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	58317	-21.17	3.50	12	0.60	-7276.00	43961.00	200000	20240618	-23.00	68000	20231023	126.47	200000	-23.00	20240618	72000	113.89	20240126	200000	-23.00	20240618	68000	126.47	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
132	20241008	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	700	2	0.47	24764646100	165855	74.21	149000	152300	146200	195100	105100	150100	149313.74	16.18	0	9414	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	57105	-20.73	3.43	12	0.44	-7276.00	43961.00	200000	20240618	-24.60	68000	20231023	121.76	200000	-24.60	20240618	72000	109.44	20240126	200000	-24.60	20240618	68000	121.76	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
133	20241008	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150100	0	3	0.00	19647390100	131956	59.04	149000	151400	146200	195100	105100	150100	148890.99	16.18	0	-628	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	56840	-20.63	3.41	12	0.35	-7276.00	43961.00	200000	20240618	-24.95	68000	20231023	120.74	200000	-24.95	20240618	72000	108.47	20240126	200000	-24.95	20240618	68000	120.74	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
134	20241008	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-2200	5	-1.47	15195383800	102177	45.72	149000	151400	146200	195100	105100	150100	148712.56	16.18	0	-7410	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	56007	-20.33	3.36	12	0.27	-7276.00	43961.00	200000	20240618	-26.05	68000	20231023	117.50	200000	-26.05	20240618	72000	105.42	20240126	200000	-26.05	20240618	68000	117.50	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
135	20241008	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148900	-1200	5	-0.80	8917407000	59627	26.68	149000	151400	147900	195100	105100	150100	149550.65	16.18	0	-7190	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	56386	-20.46	3.39	12	0.16	-7276.00	43961.00	200000	20240618	-25.55	68000	20231023	118.97	200000	-25.55	20240618	72000	106.81	20240126	200000	-25.55	20240618	68000	118.97	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
136	20241008	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	-500	5	-0.33	951521100	6394	2.86	149000	149700	147900	195100	105100	150100	148757.14	16.18	0	580	153100	151600	149100	147600	145100	152350	148350	1893	45000	5000	108070	100	1	37868298	56651	-20.56	3.40	12	0.02	-7276.00	43961.00	200000	20240618	-25.20	68000	20231023	120.00	200000	-25.20	20240618	72000	107.78	20240126	200000	-25.20	20240618	68000	120.00	20231023	1.84	N	011790	5000	1893 억	6126998	N	N	1326	N	N
137	20241007	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150100	2500	2	1.69	33032850400	221834	117.36	148600	150600	146600	191800	103400	147600	148897.68	16.08	-2240	-20063	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56840	-20.63	3.41	12	0.59	-7276.00	43961.00	200000	20240618	-24.95	68000	20231023	120.74	200000	-24.95	20240618	72000	108.47	20240126	200000	-24.95	20240618	68000	120.74	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	1320	N	N
138	20241007	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149000	1400	2	0.95	30620309300	205726	108.84	148600	150600	146600	191800	103400	147600	148840.32	16.08	-2240	-21503	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56424	-20.48	3.39	12	0.54	-7276.00	43961.00	200000	20240618	-25.50	68000	20231023	119.12	200000	-25.50	20240618	72000	106.94	20240126	200000	-25.50	20240618	68000	119.12	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
139	20241007	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149500	1900	2	1.29	27753659900	186572	98.70	148600	150600	146600	191800	103400	147600	148755.84	16.08	-2240	-18428	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56613	-20.55	3.40	12	0.49	-7276.00	43961.00	200000	20240618	-25.25	68000	20231023	119.85	200000	-25.25	20240618	72000	107.64	20240126	200000	-25.25	20240618	68000	119.85	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
140	20241007	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	1500	2	1.02	20544222600	138151	73.09	148600	150600	146600	191800	103400	147600	148708.56	16.08	-2240	-15633	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56462	-20.49	3.39	12	0.36	-7276.00	43961.00	200000	20240618	-25.45	68000	20231023	119.26	200000	-25.45	20240618	72000	107.08	20240126	200000	-25.45	20240618	68000	119.26	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
141	20241007	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	1700	2	1.15	18338864300	123369	65.27	148600	150600	146600	191800	103400	147600	148650.61	16.08	-2240	-14253	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56537	-20.52	3.40	12	0.33	-7276.00	43961.00	200000	20240618	-25.35	68000	20231023	119.56	200000	-25.35	20240618	72000	107.36	20240126	200000	-25.35	20240618	68000	119.56	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
142	20241007	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148500	900	2	0.61	15770645300	106143	56.15	148600	150600	146600	191800	103400	147600	148579.34	16.08	-2240	-18192	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56234	-20.41	3.38	12	0.28	-7276.00	43961.00	200000	20240618	-25.75	68000	20231023	118.38	200000	-25.75	20240618	72000	106.25	20240126	200000	-25.75	20240618	68000	118.38	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
143	20241007	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	148500	900	2	0.61	11808041200	79547	42.08	148600	150600	146600	191800	103400	147600	148441.19	16.08	-2240	-13932	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	56234	-20.41	3.38	12	0.21	-7276.00	43961.00	200000	20240618	-25.75	68000	20231023	118.38	200000	-25.75	20240618	72000	106.25	20240126	200000	-25.75	20240618	68000	118.38	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
144	20241007	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	147200	-400	5	-0.27	1370129900	9252	4.89	148600	149200	147100	191800	103400	147600	148090.77	16.08	-2240	-4313	154400	151000	147300	143900	140200	149150	142050	1893	44200	5000	106270	100	1	37868298	55742	-20.23	3.35	12	0.02	-7276.00	43961.00	200000	20240618	-26.40	68000	20231023	116.47	200000	-26.40	20240618	72000	104.44	20240126	200000	-26.40	20240618	68000	116.47	20231023	1.84	N	011790	5000	1893 억	6090309	N	N	40	N	N
145	20241004	160244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147600	600	2	0.41	27446496100	187298	67.68	149300	150700	143600	191100	102900	147000	146531.05	16.18	0	-36303	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	55894	-20.29	3.36	12	0.49	-7276.00	43961.00	200000	20240618	-26.20	68000	20231023	117.06	200000	-26.20	20240618	72000	105.00	20240126	200000	-26.20	20240618	68000	117.06	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	40	N	N
146	20241004	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	146900	-100	5	-0.07	24700314300	168654	60.94	149300	150700	143600	191100	102900	147000	146453.77	16.18	0	-36079	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	55629	-20.19	3.34	12	0.45	-7276.00	43961.00	200000	20240618	-26.55	68000	20231023	116.03	200000	-26.55	20240618	72000	104.03	20240126	200000	-26.55	20240618	68000	116.03	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
147	20241004	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	144600	-2400	5	-1.63	21325647700	145592	52.61	149300	150700	143600	191100	102900	147000	146473.42	16.18	0	-34228	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	54758	-19.87	3.29	12	0.38	-7276.00	43961.00	200000	20240618	-27.70	68000	20231023	112.65	200000	-27.70	20240618	72000	100.83	20240126	200000	-27.70	20240618	68000	112.65	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
148	20241004	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	145800	-1200	5	-0.82	17581552900	119961	43.35	149300	150700	143600	191100	102900	147000	146558.55	16.18	0	-27500	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	55212	-20.04	3.32	12	0.32	-7276.00	43961.00	200000	20240618	-27.10	68000	20231023	114.41	200000	-27.10	20240618	72000	102.50	20240126	200000	-27.10	20240618	68000	114.41	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
149	20241004	120244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	146900	-100	5	-0.07	15746967900	107374	38.80	149300	150700	143600	191100	102900	147000	146653.54	16.18	0	-24196	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	55629	-20.19	3.34	12	0.28	-7276.00	43961.00	200000	20240618	-26.55	68000	20231023	116.03	200000	-26.55	20240618	72000	104.03	20240126	200000	-26.55	20240618	68000	116.03	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
150	20241004	110245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147000	0	3	0.00	13319790900	90808	32.81	149300	150700	143600	191100	102900	147000	146678.86	16.18	0	-19607	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	55666	-20.20	3.34	12	0.24	-7276.00	43961.00	200000	20240618	-26.50	68000	20231023	116.18	200000	-26.50	20240618	72000	104.17	20240126	200000	-26.50	20240618	68000	116.18	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
151	20241004	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	144800	-2200	5	-1.50	10735687300	73122	26.42	149300	150700	143600	191100	102900	147000	146817.47	16.18	0	-15850	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	54833	-19.90	3.29	12	0.19	-7276.00	43961.00	200000	20240618	-27.60	68000	20231023	112.94	200000	-27.60	20240618	72000	101.11	20240126	200000	-27.60	20240618	68000	112.94	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
152	20241004	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147500	500	2	0.34	2629294100	17607	6.36	149300	150700	147400	191100	102900	147000	149407.66	16.18	0	-2893	155933	151466	146233	141766	136533	153700	144000	1893	44100	5000	105840	100	1	37868298	55856	-20.27	3.36	12	0.05	-7276.00	43961.00	200000	20240618	-26.25	68000	20231023	116.91	200000	-26.25	20240618	72000	104.86	20240126	200000	-26.25	20240618	68000	116.91	20231023	1.77	N	011790	5000	1893 억	6126346	N	N	151	N	N
153	20241002	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147000	3800	2	2.65	40470691800	275274	85.07	142600	150700	141000	186100	100300	143200	147025.21	16.17	0	-5169	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	55666	-20.20	3.34	12	0.73	-7276.00	43961.00	200000	20240618	-26.50	68000	20231023	116.18	200000	-26.50	20240618	72000	104.17	20240126	200000	-26.50	20240618	68000	116.18	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	151	N	N
154	20241002	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147000	3800	2	2.65	38356897700	260876	80.62	142600	150700	141000	186100	100300	143200	147036.96	16.17	0	-8086	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	55666	-20.20	3.34	12	0.69	-7276.00	43961.00	200000	20240618	-26.50	68000	20231023	116.18	200000	-26.50	20240618	72000	104.17	20240126	200000	-26.50	20240618	68000	116.18	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N
155	20241002	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148100	4900	2	3.42	34579631000	235283	72.71	142600	150700	141000	186100	100300	143200	146976.72	16.17	0	-6092	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	56083	-20.35	3.37	12	0.62	-7276.00	43961.00	200000	20240618	-25.95	68000	20231023	117.79	200000	-25.95	20240618	72000	105.69	20240126	200000	-25.95	20240618	68000	117.79	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N
156	20241002	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	6100	2	4.26	31472907200	214338	66.24	142600	150700	141000	186100	100300	143200	146844.45	16.17	0	-5873	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	56537	-20.52	3.40	12	0.57	-7276.00	43961.00	200000	20240618	-25.35	68000	20231023	119.56	200000	-25.35	20240618	72000	107.36	20240126	200000	-25.35	20240618	68000	119.56	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N
157	20241002	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148400	5200	2	3.63	30025085900	204592	63.23	142600	150700	141000	186100	100300	143200	146762.79	16.17	0	-6301	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	56197	-20.40	3.38	12	0.54	-7276.00	43961.00	200000	20240618	-25.80	68000	20231023	118.24	200000	-25.80	20240618	72000	106.11	20240126	200000	-25.80	20240618	68000	118.24	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N
158	20241002	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149200	6000	2	4.19	26778341800	182731	56.47	142600	150700	141000	186100	100300	143200	146552.40	16.17	0	-6152	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	56500	-20.51	3.39	12	0.48	-7276.00	43961.00	200000	20240618	-25.40	68000	20231023	119.41	200000	-25.40	20240618	72000	107.22	20240126	200000	-25.40	20240618	68000	119.41	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N
159	20241002	100241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148000	4800	2	3.35	14506440000	100497	31.06	142600	148500	141000	186100	100300	143200	144351.52	16.17	0	-2756	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	56045	-20.34	3.37	12	0.27	-7276.00	43961.00	200000	20240618	-26.00	68000	20231023	117.65	200000	-26.00	20240618	72000	105.56	20240126	200000	-26.00	20240618	68000	117.65	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N
160	20241002	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	141300	-1900	5	-1.33	1566231800	11016	3.40	142600	142800	141000	186100	100300	143200	142139.89	16.17	0	2042	154000	148600	145900	140500	137800	147250	139150	1893	42900	5000	103100	100	1	37868298	53508	-19.42	3.21	12	0.03	-7276.00	43961.00	200000	20240618	-29.35	68000	20231023	107.79	200000	-29.35	20240618	72000	96.25	20240126	200000	-29.35	20240618	68000	107.79	20231023	1.80	N	011790	5000	1893 억	6123980	N	N	656	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History