KissMeData/096770/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	160819	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	-1400	5	-1.18	20104625100	170702	105.69	119800	119800	117000	154400	83200	118800	117777.31	22.33	0	-18298	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	112394	44.37	0.52	12	0.18	2646.00	226492.00	158600	20231106	-25.98	91700	20240805	28.03	140300	-16.32	20240102	91700	28.03	20240805	158600	-25.98	20231106	91700	28.03	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	2233	N	N
3	20241031	150831	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117500	-1300	5	-1.09	15942209600	135232	83.73	119800	119800	117000	154400	83200	118800	117887.71	22.33	0	-16352	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	112489	44.41	0.52	12	0.14	2646.00	226492.00	158600	20231106	-25.91	91700	20240805	28.14	140300	-16.25	20240102	91700	28.14	20240805	158600	-25.91	20231106	91700	28.14	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
4	20241031	140830	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117300	-1500	5	-1.26	13737245300	116441	72.09	119800	119800	117000	154400	83200	118800	117975.87	22.33	0	-11252	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	112298	44.33	0.52	12	0.12	2646.00	226492.00	158600	20231106	-26.04	91700	20240805	27.92	140300	-16.39	20240102	91700	27.92	20240805	158600	-26.04	20231106	91700	27.92	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
5	20241031	130829	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	-1100	5	-0.93	10971490200	92883	57.51	119800	119800	117000	154400	83200	118800	118121.47	22.33	0	-6772	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	112681	44.48	0.52	12	0.10	2646.00	226492.00	158600	20231106	-25.79	91700	20240805	28.35	140300	-16.11	20240102	91700	28.35	20240805	158600	-25.79	20231106	91700	28.35	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
6	20241031	120830	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118000	-800	5	-0.67	8712340800	73685	45.62	119800	119800	117000	154400	83200	118800	118237.49	22.33	0	-4399	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	112968	44.60	0.52	12	0.08	2646.00	226492.00	158600	20231106	-25.60	91700	20240805	28.68	140300	-15.89	20240102	91700	28.68	20240805	158600	-25.60	20231106	91700	28.68	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
7	20241031	110828	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118200	-600	5	-0.51	5950318800	50198	31.08	119800	119800	117500	154400	83200	118800	118536.86	22.33	0	-2766	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	113159	44.67	0.52	12	0.05	2646.00	226492.00	158600	20231106	-25.47	91700	20240805	28.90	140300	-15.75	20240102	91700	28.90	20240805	158600	-25.47	20231106	91700	28.90	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
8	20241031	100828	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	0	3	0.00	3968628300	33498	20.74	119800	119800	117500	154400	83200	118800	118473.39	22.33	0	-1236	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	113734	44.90	0.52	12	0.03	2646.00	226492.00	158600	20231106	-25.09	91700	20240805	29.55	140300	-15.32	20240102	91700	29.55	20240805	158600	-25.09	20231106	91700	29.55	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
9	20241031	090826	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118100	-700	5	-0.59	1413579500	11887	7.36	119800	119800	117800	154400	83200	118800	118918.30	22.33	0	-1644	121000	119900	119200	118100	117400	119550	117750	5033	35600	5000	87910	100	1	95735590	113064	44.63	0.52	12	0.01	2646.00	226492.00	158600	20231106	-25.54	91700	20240805	28.79	140300	-15.82	20240102	91700	28.79	20240805	158600	-25.54	20231106	91700	28.79	20240805	0.71	N	096770	5000	5032 억	21382230	N	N	11948	N	N
10	20241030	160824	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	-1600	5	-1.33	19187385300	161138	98.13	120300	120300	118500	156500	84300	120400	119074.87	22.34	0	-6301	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	113734	44.90	0.52	12	0.17	2646.00	226492.00	158600	20231106	-25.09	91700	20240805	29.55	140300	-15.32	20240102	91700	29.55	20240805	158600	-25.09	20231106	91700	29.55	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	11948	N	N
11	20241030	150844	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	-1600	5	-1.33	16380016700	137507	83.74	120300	120300	118500	156500	84300	120400	119121.33	22.34	0	-6694	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	113734	44.90	0.52	12	0.14	2646.00	226492.00	158600	20231106	-25.09	91700	20240805	29.55	140300	-15.32	20240102	91700	29.55	20240805	158600	-25.09	20231106	91700	29.55	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
12	20241030	140827	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119100	-1300	5	-1.08	12745383400	106932	65.12	120300	120300	118500	156500	84300	120400	119191.48	22.34	0	-2470	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	114021	45.01	0.53	12	0.11	2646.00	226492.00	158600	20231106	-24.91	91700	20240805	29.88	140300	-15.11	20240102	91700	29.88	20240805	158600	-24.91	20231106	91700	29.88	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
13	20241030	130832	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118700	-1700	5	-1.41	10572631100	88641	53.98	120300	120300	118500	156500	84300	120400	119274.73	22.34	0	-87	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	113638	44.86	0.52	12	0.09	2646.00	226492.00	158600	20231106	-25.16	91700	20240805	29.44	140300	-15.40	20240102	91700	29.44	20240805	158600	-25.16	20231106	91700	29.44	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
14	20241030	120843	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	-1500	5	-1.25	9011324400	75533	46.00	120300	120300	118500	156500	84300	120400	119303.14	22.34	0	-827	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	113830	44.94	0.52	12	0.08	2646.00	226492.00	158600	20231106	-25.03	91700	20240805	29.66	140300	-15.25	20240102	91700	29.66	20240805	158600	-25.03	20231106	91700	29.66	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
15	20241030	110829	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119300	-1100	5	-0.91	7810586300	65461	39.87	120300	120300	118500	156500	84300	120400	119316.64	22.34	0	-955	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	114213	45.09	0.53	12	0.07	2646.00	226492.00	158600	20231106	-24.78	91700	20240805	30.10	140300	-14.97	20240102	91700	30.10	20240805	158600	-24.78	20231106	91700	30.10	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
16	20241030	100826	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	-1200	5	-1.00	5537788500	46377	28.24	120300	120300	118500	156500	84300	120400	119408.08	22.34	0	-2419	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	114117	45.05	0.53	12	0.05	2646.00	226492.00	158600	20231106	-24.84	91700	20240805	29.99	140300	-15.04	20240102	91700	29.99	20240805	158600	-24.84	20231106	91700	29.99	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
17	20241030	090831	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	-1500	5	-1.25	1349020200	11321	6.89	120300	120300	118500	156500	84300	120400	119160.87	22.34	0	-2457	122266	121332	119966	119032	117666	121800	119500	5033	36100	5000	89090	100	1	95735590	113830	44.94	0.52	12	0.01	2646.00	226492.00	158600	20231106	-25.03	91700	20240805	29.66	140300	-15.25	20240102	91700	29.66	20240805	158600	-25.03	20231106	91700	29.66	20240805	0.73	N	096770	5000	5032 억	21385716	N	N	2453	N	N
18	20241029	160800	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	-1000	5	-0.82	19619529400	163790	40.41	120000	120900	118600	157800	85000	121400	119779.31	22.35	0	-10674	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	115266	45.50	0.53	12	0.17	2646.00	226492.00	158600	20231106	-24.09	91700	20240805	31.30	140300	-14.18	20240102	91700	31.30	20240805	158600	-24.09	20231106	91700	31.30	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	2367	N	N
19	20241029	150812	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	-1600	5	-1.32	16740655300	139871	34.51	120000	120900	118600	157800	85000	121400	119685.94	22.35	0	-13578	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	114691	45.28	0.53	12	0.15	2646.00	226492.00	158600	20231106	-24.46	91700	20240805	30.64	140300	-14.61	20240102	91700	30.64	20240805	158600	-24.46	20231106	91700	30.64	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	13778	N	N
20	20241029	140721	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-1800	5	-1.48	12537754200	104896	25.88	120000	120900	118600	157800	85000	121400	119524.91	22.35	0	-11629	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	114500	45.20	0.53	12	0.11	2646.00	226492.00	158600	20231106	-24.59	91700	20240805	30.43	140300	-14.75	20240102	91700	30.43	20240805	158600	-24.59	20231106	91700	30.43	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	13778	N	N
21	20241029	130806	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	-2500	5	-2.06	11306023100	94572	23.33	120000	120900	118600	157800	85000	121400	119548.65	22.35	0	-10663	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	113830	44.94	0.52	12	0.10	2646.00	226492.00	158600	20231106	-25.03	91700	20240805	29.66	140300	-15.25	20240102	91700	29.66	20240805	158600	-25.03	20231106	91700	29.66	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	13778	N	N
22	20241029	120808	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	-2200	5	-1.81	9694280500	81024	19.99	120000	120900	118800	157800	85000	121400	119646.22	22.35	0	-6961	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	114117	45.05	0.53	12	0.08	2646.00	226492.00	158600	20231106	-24.84	91700	20240805	29.99	140300	-15.04	20240102	91700	29.99	20240805	158600	-24.84	20231106	91700	29.99	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	13778	N	N
23	20241029	110823	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119300	-2100	5	-1.73	7833970900	65412	16.14	120000	120900	118800	157800	85000	121400	119762.59	22.35	0	-2362	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	114213	45.09	0.53	12	0.07	2646.00	226492.00	158600	20231106	-24.78	91700	20240805	30.10	140300	-14.97	20240102	91700	30.10	20240805	158600	-24.78	20231106	91700	30.10	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	13778	N	N
24	20241029	100805	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	-1600	5	-1.32	5787199100	48331	11.92	120000	120900	118800	157800	85000	121400	119739.66	22.35	0	256	126600	124000	119300	116700	112000	125300	118000	5033	36400	5000	89830	100	1	95735590	114691	45.28	0.53	12	0.05	2646.00	226492.00	158600	20231106	-24.46	91700	20240805	30.64	140300	-14.61	20240102	91700	30.64	20240805	158600	-24.46	20231106	91700	30.64	20240805	0.74	N	096770	5000	5032 억	21393046	N	N	13778	N	N
25	20241028	160757	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	7000	2	6.12	48375381000	404351	275.77	115400	121900	114600	148700	80100	114400	119632.01	22.24	0	124033	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	116223	45.88	0.54	12	0.42	2646.00	226492.00	158600	20231106	-23.46	91700	20240805	32.39	140300	-13.47	20240102	91700	32.39	20240805	158600	-23.46	20231106	91700	32.39	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	13778	N	N
26	20241028	150803	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	6700	2	5.86	45108932500	377400	257.39	115400	121900	114600	148700	80100	114400	119525.52	22.24	0	119936	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	115936	45.77	0.53	12	0.39	2646.00	226492.00	158600	20231106	-23.64	91700	20240805	32.06	140300	-13.68	20240102	91700	32.06	20240805	158600	-23.64	20231106	91700	32.06	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
27	20241028	140805	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	6700	2	5.86	40058454400	335675	228.94	115400	121900	114600	148700	80100	114400	119337.02	22.24	0	114207	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	115936	45.77	0.53	12	0.35	2646.00	226492.00	158600	20231106	-23.64	91700	20240805	32.06	140300	-13.68	20240102	91700	32.06	20240805	158600	-23.64	20231106	91700	32.06	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
28	20241028	130801	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	6100	2	5.33	30874051500	259737	177.14	115400	120500	114600	148700	80100	114400	118866.59	22.24	0	82447	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	115361	45.54	0.53	12	0.27	2646.00	226492.00	158600	20231106	-24.02	91700	20240805	31.41	140300	-14.11	20240102	91700	31.41	20240805	158600	-24.02	20231106	91700	31.41	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
29	20241028	120802	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	5700	2	4.98	26647337900	224572	153.16	115400	120400	114600	148700	80100	114400	118658.33	22.24	0	75704	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	114978	45.39	0.53	12	0.23	2646.00	226492.00	158600	20231106	-24.27	91700	20240805	30.97	140300	-14.40	20240102	91700	30.97	20240805	158600	-24.27	20231106	91700	30.97	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
30	20241028	110656	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119300	4900	2	4.28	17905153200	151679	103.45	115400	119500	114600	148700	80100	114400	118046.36	22.24	0	41281	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	114213	45.09	0.53	12	0.16	2646.00	226492.00	158600	20231106	-24.78	91700	20240805	30.10	140300	-14.97	20240102	91700	30.10	20240805	158600	-24.78	20231106	91700	30.10	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
31	20241028	100758	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119300	4900	2	4.28	11201425000	95384	65.05	115400	119400	114600	148700	80100	114400	117435.05	22.24	0	26461	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	114213	45.09	0.53	12	0.10	2646.00	226492.00	158600	20231106	-24.78	91700	20240805	30.10	140300	-14.97	20240102	91700	30.10	20240805	158600	-24.78	20231106	91700	30.10	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
32	20241028	090757	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115900	1500	2	1.31	943431600	8183	5.58	115400	116000	114600	148700	80100	114400	115291.65	22.24	0	753	118533	116466	115133	113066	111733	115800	112400	5033	34300	5000	84650	100	1	95735590	110958	43.80	0.51	12	0.01	2646.00	226492.00	158600	20231106	-26.92	91700	20240805	26.39	140300	-17.39	20240102	91700	26.39	20240805	158600	-26.92	20231106	91700	26.39	20240805	0.75	N	096770	5000	5032 억	21290953	N	N	525	N	N
33	20241025	160756	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114400	-900	5	-0.78	16812178200	146148	74.42	117200	117200	113800	149800	80800	115300	115037.56	22.23	0	3949	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	109522	43.24	0.51	12	0.15	2646.00	226492.00	158600	20231106	-27.87	91700	20240805	24.75	140300	-18.46	20240102	91700	24.75	20240805	158600	-27.87	20231106	91700	24.75	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	436	N	N
34	20241025	150801	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114900	-400	5	-0.35	15488712200	134585	68.53	117200	117200	113800	149800	80800	115300	115084.98	22.23	0	1200	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	110000	43.42	0.51	12	0.14	2646.00	226492.00	158600	20231106	-27.55	91700	20240805	25.30	140300	-18.10	20240102	91700	25.30	20240805	158600	-27.55	20231106	91700	25.30	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
35	20241025	140759	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114300	-1000	5	-0.87	13430350800	116589	59.37	117200	117200	113800	149800	80800	115300	115193.98	22.23	0	-2118	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	109426	43.20	0.50	12	0.12	2646.00	226492.00	158600	20231106	-27.93	91700	20240805	24.65	140300	-18.53	20240102	91700	24.65	20240805	158600	-27.93	20231106	91700	24.65	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
36	20241025	130801	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114300	-1000	5	-0.87	11505618300	99735	50.79	117200	117200	114200	149800	80800	115300	115361.89	22.23	0	-2816	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	109426	43.20	0.50	12	0.10	2646.00	226492.00	158600	20231106	-27.93	91700	20240805	24.65	140300	-18.53	20240102	91700	24.65	20240805	158600	-27.93	20231106	91700	24.65	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
37	20241025	120804	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114800	-500	5	-0.43	9845529800	85262	43.42	117200	117200	114300	149800	80800	115300	115473.83	22.23	0	-1527	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	109904	43.39	0.51	12	0.09	2646.00	226492.00	158600	20231106	-27.62	91700	20240805	25.19	140300	-18.18	20240102	91700	25.19	20240805	158600	-27.62	20231106	91700	25.19	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
38	20241025	110757	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114900	-400	5	-0.35	7912816900	68417	34.84	117200	117200	114800	149800	80800	115300	115655.71	22.23	0	-2995	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	110000	43.42	0.51	12	0.07	2646.00	226492.00	158600	20231106	-27.55	91700	20240805	25.30	140300	-18.10	20240102	91700	25.30	20240805	158600	-27.55	20231106	91700	25.30	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
39	20241025	100800	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116100	800	2	0.69	4856255400	41907	21.34	117200	117200	114900	149800	80800	115300	115881.72	22.23	0	-2439	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	111149	43.88	0.51	12	0.04	2646.00	226492.00	158600	20231106	-26.80	91700	20240805	26.61	140300	-17.25	20240102	91700	26.61	20240805	158600	-26.80	20231106	91700	26.61	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
40	20241025	090801	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115600	300	2	0.26	1518011400	13055	6.65	117200	117200	115500	149800	80800	115300	116278.16	22.23	0	-2879	119566	117432	115966	113832	112366	116700	113100	5033	34500	5000	85320	100	1	95735590	110670	43.69	0.51	12	0.01	2646.00	226492.00	158600	20231106	-27.11	91700	20240805	26.06	140300	-17.61	20240102	91700	26.06	20240805	158600	-27.11	20231106	91700	26.06	20240805	0.75	N	096770	5000	5032 억	21286059	N	N	5431	N	N
41	20241024	160746	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115300	-900	5	-0.77	22729012800	195337	103.42	116100	118100	114500	151000	81400	116200	116359.75	22.19	0	22288	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	110383	43.58	0.51	12	0.20	2646.00	226492.00	158600	20231106	-27.30	91700	20240805	25.74	140300	-17.82	20240102	91700	25.74	20240805	158600	-27.30	20231106	91700	25.74	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	5430	N	N
42	20241024	150752	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114600	-1600	5	-1.38	20640248700	177196	93.82	116100	118100	114600	151000	81400	116200	116482.83	22.19	0	20609	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	109713	43.31	0.51	12	0.19	2646.00	226492.00	158600	20231106	-27.74	91700	20240805	24.97	140300	-18.32	20240102	91700	24.97	20240805	158600	-27.74	20231106	91700	24.97	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
43	20241024	140739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115300	-900	5	-0.77	17196452600	147320	78.00	116100	118100	115200	151000	81400	116200	116729.11	22.19	0	16922	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	110383	43.58	0.51	12	0.15	2646.00	226492.00	158600	20231106	-27.30	91700	20240805	25.74	140300	-17.82	20240102	91700	25.74	20240805	158600	-27.30	20231106	91700	25.74	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
44	20241024	130750	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116100	-100	5	-0.09	15339020600	131307	69.52	116100	118100	115700	151000	81400	116200	116818.71	22.19	0	19749	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	111149	43.88	0.51	12	0.14	2646.00	226492.00	158600	20231106	-26.80	91700	20240805	26.61	140300	-17.25	20240102	91700	26.61	20240805	158600	-26.80	20231106	91700	26.61	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
45	20241024	120749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116800	600	2	0.52	13337754900	114096	60.41	116100	118100	115800	151000	81400	116200	116900.34	22.19	0	18158	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	111819	44.14	0.52	12	0.12	2646.00	226492.00	158600	20231106	-26.36	91700	20240805	27.37	140300	-16.75	20240102	91700	27.37	20240805	158600	-26.36	20231106	91700	27.37	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
46	20241024	110752	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116700	500	2	0.43	11919250200	101951	53.98	116100	118100	115800	151000	81400	116200	116912.61	22.19	0	18473	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	111723	44.10	0.52	12	0.11	2646.00	226492.00	158600	20231106	-26.42	91700	20240805	27.26	140300	-16.82	20240102	91700	27.26	20240805	158600	-26.42	20231106	91700	27.26	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
47	20241024	100746	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117500	1300	2	1.12	9938726300	85030	45.02	116100	118100	115800	151000	81400	116200	116886.16	22.19	0	20282	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	112489	44.41	0.52	12	0.09	2646.00	226492.00	158600	20231106	-25.91	91700	20240805	28.14	140300	-16.25	20240102	91700	28.14	20240805	158600	-25.91	20231106	91700	28.14	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
48	20241024	090815	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116400	200	2	0.17	1806944200	15525	8.22	116100	117000	115800	151000	81400	116200	116391.18	22.19	0	953	119266	117732	114866	113332	110466	118500	114100	5033	34800	5000	85980	100	1	95735590	111436	43.99	0.51	12	0.02	2646.00	226492.00	158600	20231106	-26.61	91700	20240805	26.94	140300	-17.03	20240102	91700	26.94	20240805	158600	-26.61	20231106	91700	26.94	20240805	0.75	N	096770	5000	5032 억	21248191	N	N	2072	N	N
49	20241023	160751	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116200	3800	2	3.38	21562108700	187932	102.01	112000	116400	112000	146100	78700	112400	114732.07	22.17	0	25488	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	111245	43.92	0.51	12	0.20	2646.00	226492.00	158600	20231106	-26.73	91700	20240805	26.72	140300	-17.18	20240102	91700	26.72	20240805	158600	-26.73	20231106	91700	26.72	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	2067	N	N
50	20241023	150805	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115500	3100	2	2.76	18295391800	159767	86.72	112000	116400	112000	146100	78700	112400	114513.99	22.17	0	25532	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	110575	43.65	0.51	12	0.17	2646.00	226492.00	158600	20231106	-27.18	91700	20240805	25.95	140300	-17.68	20240102	91700	25.95	20240805	158600	-27.18	20231106	91700	25.95	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
51	20241023	140811	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115400	3000	2	2.67	12542715900	110083	59.75	112000	115700	112000	146100	78700	112400	113939.81	22.17	0	18734	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	110479	43.61	0.51	12	0.11	2646.00	226492.00	158600	20231106	-27.24	91700	20240805	25.85	140300	-17.75	20240102	91700	25.85	20240805	158600	-27.24	20231106	91700	25.85	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
52	20241023	130756	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115100	2700	2	2.40	9309681900	82049	44.54	112000	115100	112000	146100	78700	112400	113465.92	22.17	0	13704	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	110192	43.50	0.51	12	0.09	2646.00	226492.00	158600	20231106	-27.43	91700	20240805	25.52	140300	-17.96	20240102	91700	25.52	20240805	158600	-27.43	20231106	91700	25.52	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
53	20241023	120753	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113600	1200	2	1.07	6366884300	56271	30.54	112000	114800	112000	146100	78700	112400	113147.85	22.17	0	9636	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	108756	42.93	0.50	12	0.06	2646.00	226492.00	158600	20231106	-28.37	91700	20240805	23.88	140300	-19.03	20240102	91700	23.88	20240805	158600	-28.37	20231106	91700	23.88	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
54	20241023	110749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112800	400	2	0.36	5505852100	48664	26.41	112000	114800	112000	146100	78700	112400	113141.33	22.17	0	8105	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	107990	42.63	0.50	12	0.05	2646.00	226492.00	158600	20231106	-28.88	91700	20240805	23.01	140300	-19.60	20240102	91700	23.01	20240805	158600	-28.88	20231106	91700	23.01	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
55	20241023	100752	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113100	700	2	0.62	4329430600	38240	20.76	112000	114800	112000	146100	78700	112400	113219.00	22.17	0	5505	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	108277	42.74	0.50	12	0.04	2646.00	226492.00	158600	20231106	-28.69	91700	20240805	23.34	140300	-19.39	20240102	91700	23.34	20240805	158600	-28.69	20231106	91700	23.34	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
56	20241023	090753	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114000	1600	2	1.42	1778264900	15657	8.50	112000	114800	112000	146100	78700	112400	113582.24	22.17	0	1601	116400	114400	112500	110500	108600	113450	109550	5033	33700	5000	83170	100	1	95735590	109139	43.08	0.50	12	0.02	2646.00	226492.00	158600	20231106	-28.12	91700	20240805	24.32	140300	-18.75	20240102	91700	24.32	20240805	158600	-28.12	20231106	91700	24.32	20240805	0.76	N	096770	5000	5032 억	21227916	N	N	4513	N	N
57	20241022	160743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112400	-2000	5	-1.75	20546152300	183043	92.60	113900	114500	110600	148700	80100	114400	112247.09	22.16	0	-858	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	107607	42.48	0.50	12	0.19	2646.00	226492.00	158600	20231106	-29.13	91700	20240805	22.57	140300	-19.89	20240102	91700	22.57	20240805	158600	-29.13	20231106	91700	22.57	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	4513	N	N
58	20241022	150753	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112800	-1600	5	-1.40	18019750200	160577	81.23	113900	114500	110600	148700	80100	114400	112218.75	22.16	0	-5597	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	107990	42.63	0.50	12	0.17	2646.00	226492.00	158600	20231106	-28.88	91700	20240805	23.01	140300	-19.60	20240102	91700	23.01	20240805	158600	-28.88	20231106	91700	23.01	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
59	20241022	140753	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112900	-1500	5	-1.31	15408352700	137443	69.53	113900	114500	110600	148700	80100	114400	112107.22	22.16	0	-9161	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	108085	42.67	0.50	12	0.14	2646.00	226492.00	158600	20231106	-28.81	91700	20240805	23.12	140300	-19.53	20240102	91700	23.12	20240805	158600	-28.81	20231106	91700	23.12	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
60	20241022	130754	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112600	-1800	5	-1.57	13368098100	119390	60.40	113900	114500	110600	148700	80100	114400	111970.00	22.16	0	-8862	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	107798	42.55	0.50	12	0.12	2646.00	226492.00	158600	20231106	-29.00	91700	20240805	22.79	140300	-19.74	20240102	91700	22.79	20240805	158600	-29.00	20231106	91700	22.79	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
61	20241022	120751	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112300	-2100	5	-1.84	11997215900	107203	54.23	113900	114500	110600	148700	80100	114400	111911.20	22.16	0	-10889	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	107511	42.44	0.50	12	0.11	2646.00	226492.00	158600	20231106	-29.19	91700	20240805	22.46	140300	-19.96	20240102	91700	22.46	20240805	158600	-29.19	20231106	91700	22.46	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
62	20241022	110747	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	111900	-2500	5	-2.19	10313948700	92217	46.65	113900	114500	110600	148700	80100	114400	111844.33	22.16	0	-12674	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	107128	42.29	0.49	12	0.10	2646.00	226492.00	158600	20231106	-29.45	91700	20240805	22.03	140300	-20.24	20240102	91700	22.03	20240805	158600	-29.45	20231106	91700	22.03	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
63	20241022	100749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	111600	-2800	5	-2.45	5941643900	52832	26.73	113900	114500	111500	148700	80100	114400	112462.98	22.16	0	-7853	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	106841	42.18	0.49	12	0.06	2646.00	226492.00	158600	20231106	-29.63	91700	20240805	21.70	140300	-20.46	20240102	91700	21.70	20240805	158600	-29.63	20231106	91700	21.70	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
64	20241022	090748	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113200	-1200	5	-1.05	1165387900	10241	5.18	113900	114500	113200	148700	80100	114400	113796.30	22.16	0	-2588	117400	115900	114200	112700	111000	116650	113450	5033	34300	5000	84650	100	1	95735590	108373	42.78	0.50	12	0.01	2646.00	226492.00	158600	20231106	-28.63	91700	20240805	23.45	140300	-19.32	20240102	91700	23.45	20240805	158600	-28.63	20231106	91700	23.45	20240805	0.76	N	096770	5000	5032 억	21218381	N	N	2269	N	N
65	20241021	160742	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114400	2300	2	2.05	22506775100	196932	129.52	112900	115700	112500	145700	78500	112100	114286.75	22.15	0	6165	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	109522	43.24	0.51	12	0.21	2646.00	226492.00	158600	20231106	-27.87	91700	20240805	24.75	140300	-18.46	20240102	91700	24.75	20240805	158600	-27.87	20231106	91700	24.75	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	2184	N	N
66	20241021	150747	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113800	1700	2	1.52	20054246700	175482	115.41	112900	115700	112500	145700	78500	112100	114280.93	22.15	0	6875	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	108947	43.01	0.50	12	0.18	2646.00	226492.00	158600	20231106	-28.25	91700	20240805	24.10	140300	-18.89	20240102	91700	24.10	20240805	158600	-28.25	20231106	91700	24.10	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
67	20241021	140749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115600	3500	2	3.12	17079574300	149491	98.32	112900	115700	112500	145700	78500	112100	114251.52	22.15	0	7875	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	110670	43.69	0.51	12	0.16	2646.00	226492.00	158600	20231106	-27.11	91700	20240805	26.06	140300	-17.61	20240102	91700	26.06	20240805	158600	-27.11	20231106	91700	26.06	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
68	20241021	130746	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113900	1800	2	1.61	12283447800	107752	70.87	112900	115300	112500	145700	78500	112100	113997.40	22.15	0	763	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	109043	43.05	0.50	12	0.11	2646.00	226492.00	158600	20231106	-28.18	91700	20240805	24.21	140300	-18.82	20240102	91700	24.21	20240805	158600	-28.18	20231106	91700	24.21	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
69	20241021	120746	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113900	1800	2	1.61	11010885300	96574	63.51	112900	115300	112500	145700	78500	112100	114015.01	22.15	0	2150	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	109043	43.05	0.50	12	0.10	2646.00	226492.00	158600	20231106	-28.18	91700	20240805	24.21	140300	-18.82	20240102	91700	24.21	20240805	158600	-28.18	20231106	91700	24.21	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
70	20241021	110743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113500	1400	2	1.25	9474485100	83086	54.64	112900	115300	112500	145700	78500	112100	114032.27	22.15	0	3086	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	108660	42.89	0.50	12	0.09	2646.00	226492.00	158600	20231106	-28.44	91700	20240805	23.77	140300	-19.10	20240102	91700	23.77	20240805	158600	-28.44	20231106	91700	23.77	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
71	20241021	100745	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	114200	2100	2	1.87	7460775700	65416	43.02	112900	115300	112500	145700	78500	112100	114051.24	22.15	0	6284	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	109330	43.16	0.50	12	0.07	2646.00	226492.00	158600	20231106	-27.99	91700	20240805	24.54	140300	-18.60	20240102	91700	24.54	20240805	158600	-27.99	20231106	91700	24.54	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
72	20241021	090743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113600	1500	2	1.34	3190247700	27905	18.35	112900	115300	112700	145700	78500	112100	114325.31	22.15	0	6277	114966	113532	112366	110932	109766	112950	110350	5033	33600	5000	82950	100	1	95735590	108756	42.93	0.50	12	0.03	2646.00	226492.00	158600	20231106	-28.37	91700	20240805	23.88	140300	-19.03	20240102	91700	23.88	20240805	158600	-28.37	20231106	91700	23.88	20240805	0.77	N	096770	5000	5032 억	21210058	N	N	3866	N	N
73	20241018	160743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112100	0	3	0.00	16947626800	150811	93.46	112400	113800	111200	145700	78500	112100	112376.85	22.16	0	16688	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107320	42.37	0.49	12	0.16	2646.00	226492.00	158600	20231106	-29.32	91700	20240805	22.25	140300	-20.10	20240102	91700	22.25	20240805	158600	-29.32	20231106	91700	22.25	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	3866	N	N
74	20241018	150802	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112300	200	2	0.18	14439087000	128456	79.60	112400	113800	111200	145700	78500	112100	112404.93	22.16	0	7742	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107511	42.44	0.50	12	0.13	2646.00	226492.00	158600	20231106	-29.19	91700	20240805	22.46	140300	-19.96	20240102	91700	22.46	20240805	158600	-29.19	20231106	91700	22.46	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
75	20241018	140803	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112700	600	2	0.54	11378440900	101252	62.75	112400	113800	111200	145700	78500	112100	112377.45	22.16	0	4934	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107894	42.59	0.50	12	0.11	2646.00	226492.00	158600	20231106	-28.94	91700	20240805	22.90	140300	-19.67	20240102	91700	22.90	20240805	158600	-28.94	20231106	91700	22.90	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
76	20241018	130750	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112400	300	2	0.27	9298616800	82758	51.29	112400	113800	111200	145700	78500	112100	112359.14	22.16	0	1853	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107607	42.48	0.50	12	0.09	2646.00	226492.00	158600	20231106	-29.13	91700	20240805	22.57	140300	-19.89	20240102	91700	22.57	20240805	158600	-29.13	20231106	91700	22.57	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
77	20241018	120801	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112600	500	2	0.45	7898652400	70275	43.55	112400	113800	111200	145700	78500	112100	112396.35	22.16	0	330	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107798	42.55	0.50	12	0.07	2646.00	226492.00	158600	20231106	-29.00	91700	20240805	22.79	140300	-19.74	20240102	91700	22.79	20240805	158600	-29.00	20231106	91700	22.79	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
78	20241018	110753	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112400	300	2	0.27	6868586300	61133	37.88	112400	113800	111200	145700	78500	112100	112354.82	22.16	0	869	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107607	42.48	0.50	12	0.06	2646.00	226492.00	158600	20231106	-29.13	91700	20240805	22.57	140300	-19.89	20240102	91700	22.57	20240805	158600	-29.13	20231106	91700	22.57	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
79	20241018	100744	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112300	200	2	0.18	5223605500	46526	28.83	112400	113800	111200	145700	78500	112100	112272.84	22.16	0	1626	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	107511	42.44	0.50	12	0.05	2646.00	226492.00	158600	20231106	-29.19	91700	20240805	22.46	140300	-19.96	20240102	91700	22.46	20240805	158600	-29.19	20231106	91700	22.46	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
80	20241018	090747	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113100	1000	2	0.89	1055744200	9367	5.80	112400	113300	112200	145700	78500	112100	112709.09	22.16	0	2668	114966	113532	112466	111032	109966	113350	110850	5033	33600	5000	82950	100	1	95735590	108277	42.74	0.50	12	0.01	2646.00	226492.00	158600	20231106	-28.69	91700	20240805	23.34	140300	-19.39	20240102	91700	23.34	20240805	158600	-28.69	20231106	91700	23.34	20240805	0.75	N	096770	5000	5032 억	21218747	N	N	2088	N	N
81	20241017	160745	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112100	700	2	0.63	18087802400	160337	39.44	112100	113900	111400	144800	78000	111400	112815.65	22.14	-754844	9902	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	107320	42.37	0.49	12	0.17	2646.00	226492.00	158600	20231106	-29.32	91700	20240805	22.25	140300	-20.10	20240102	91700	22.25	20240805	158600	-29.32	20231106	91700	22.25	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	1544	N	N
82	20241017	150748	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112600	1200	2	1.08	15229207300	134855	33.17	112100	113900	111400	144800	78000	111400	112930.24	22.14	-754844	15146	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	107798	42.55	0.50	12	0.14	2646.00	226492.00	158600	20231106	-29.00	91700	20240805	22.79	140300	-19.74	20240102	91700	22.79	20240805	158600	-29.00	20231106	91700	22.79	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
83	20241017	140749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112800	1400	2	1.26	13293936400	117651	28.94	112100	113900	111400	144800	78000	111400	112994.67	22.14	-754844	13096	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	107990	42.63	0.50	12	0.12	2646.00	226492.00	158600	20231106	-28.88	91700	20240805	23.01	140300	-19.60	20240102	91700	23.01	20240805	158600	-28.88	20231106	91700	23.01	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
84	20241017	130746	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113100	1700	2	1.53	11669962900	103231	25.39	112100	113900	111400	144800	78000	111400	113047.08	22.14	-754844	13022	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	108277	42.74	0.50	12	0.11	2646.00	226492.00	158600	20231106	-28.69	91700	20240805	23.34	140300	-19.39	20240102	91700	23.34	20240805	158600	-28.69	20231106	91700	23.34	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
85	20241017	120750	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113100	1700	2	1.53	10001062800	88497	21.77	112100	113900	111400	144800	78000	111400	113010.19	22.14	-754844	11011	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	108277	42.74	0.50	12	0.09	2646.00	226492.00	158600	20231106	-28.69	91700	20240805	23.34	140300	-19.39	20240102	91700	23.34	20240805	158600	-28.69	20231106	91700	23.34	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
86	20241017	110749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113000	1600	2	1.44	8336222700	73745	18.14	112100	113900	111400	144800	78000	111400	113041.19	22.14	-754844	12578	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	108181	42.71	0.50	12	0.08	2646.00	226492.00	158600	20231106	-28.75	91700	20240805	23.23	140300	-19.46	20240102	91700	23.23	20240805	158600	-28.75	20231106	91700	23.23	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
87	20241017	100747	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112900	1500	2	1.35	5208500800	46133	11.35	112100	113700	111400	144800	78000	111400	112901.84	22.14	-754844	7261	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	108085	42.67	0.50	12	0.05	2646.00	226492.00	158600	20231106	-28.81	91700	20240805	23.12	140300	-19.53	20240102	91700	23.12	20240805	158600	-28.81	20231106	91700	23.12	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
88	20241017	090741	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112900	1500	2	1.35	1308695100	11627	2.86	112100	113000	111400	144800	78000	111400	112556.56	22.14	-754844	1857	117866	114632	112866	109632	107866	113750	108750	5033	33400	5000	82430	100	1	95735590	108085	42.67	0.50	12	0.01	2646.00	226492.00	158600	20231106	-28.81	91700	20240805	23.12	140300	-19.53	20240102	91700	23.12	20240805	158600	-28.81	20231106	91700	23.12	20240805	0.74	N	096770	5000	5032 억	21196683	N	N	16978	N	N
89	20241016	160739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	111400	-4500	5	-3.88	45141558800	402721	109.93	115500	116100	111100	150600	81200	115900	112094.13	22.94	0	-27268	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	106649	42.10	0.49	12	0.42	2646.00	226492.00	158600	20231106	-29.76	91700	20240805	21.48	140300	-20.60	20240102	91700	21.48	20240805	158600	-29.76	20231106	91700	21.48	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	16978	N	N
90	20241016	150743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112000	-3900	5	-3.36	38805133600	345885	94.41	115500	116100	111100	150600	81200	115900	112190.26	22.94	0	-12183	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	107224	42.33	0.49	12	0.36	2646.00	226492.00	158600	20231106	-29.38	91700	20240805	22.14	140300	-20.17	20240102	91700	22.14	20240805	158600	-29.38	20231106	91700	22.14	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
91	20241016	140743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112100	-3800	5	-3.28	34654989600	308878	84.31	115500	116100	111100	150600	81200	115900	112195.71	22.94	0	-8017	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	107320	42.37	0.49	12	0.32	2646.00	226492.00	158600	20231106	-29.32	91700	20240805	22.25	140300	-20.10	20240102	91700	22.25	20240805	158600	-29.32	20231106	91700	22.25	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
92	20241016	130740	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112100	-3800	5	-3.28	31405472700	279903	76.40	115500	116100	111100	150600	81200	115900	112200.55	22.94	0	-11179	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	107320	42.37	0.49	12	0.29	2646.00	226492.00	158600	20231106	-29.32	91700	20240805	22.25	140300	-20.10	20240102	91700	22.25	20240805	158600	-29.32	20231106	91700	22.25	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
93	20241016	120741	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	111300	-4600	5	-3.97	27406787800	244063	66.62	115500	116100	111100	150600	81200	115900	112293.09	22.94	0	-8302	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	106554	42.06	0.49	12	0.25	2646.00	226492.00	158600	20231106	-29.82	91700	20240805	21.37	140300	-20.67	20240102	91700	21.37	20240805	158600	-29.82	20231106	91700	21.37	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
94	20241016	110739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	112100	-3800	5	-3.28	21938598400	195045	53.24	115500	116100	111100	150600	81200	115900	112478.71	22.94	0	-8763	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	107320	42.37	0.49	12	0.20	2646.00	226492.00	158600	20231106	-29.32	91700	20240805	22.25	140300	-20.10	20240102	91700	22.25	20240805	158600	-29.32	20231106	91700	22.25	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
95	20241016	100740	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	111600	-4300	5	-3.71	14786997700	130930	35.74	115500	116100	111500	150600	81200	115900	112936.95	22.94	0	-13206	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	106841	42.18	0.49	12	0.14	2646.00	226492.00	158600	20231106	-29.63	91700	20240805	21.70	140300	-20.46	20240102	91700	21.70	20240805	158600	-29.63	20231106	91700	21.70	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
96	20241016	090741	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	113100	-2800	5	-2.42	3532442200	30947	8.45	115500	116100	112800	150600	81200	115900	114141.77	22.94	0	-2838	121766	118832	116866	113932	111966	117850	112950	5033	34700	5000	85760	100	1	95735590	108277	42.74	0.50	12	0.03	2646.00	226492.00	158600	20231106	-28.69	91700	20240805	23.34	140300	-19.39	20240102	91700	23.34	20240805	158600	-28.69	20231106	91700	23.34	20240805	0.76	N	096770	5000	5032 억	21959311	N	N	15576	N	N
97	20241015	160736	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115900	-3300	5	-2.77	42551818300	365033	174.74	119100	119800	114900	154900	83500	119200	116572.10	22.96	0	-10444	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	110958	43.80	0.51	12	0.38	2646.00	226492.00	158600	20231106	-26.92	91700	20240805	26.39	140300	-17.39	20240102	91700	26.39	20240805	158600	-26.92	20231106	91700	26.39	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	15518	N	N
98	20241015	150743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116400	-2800	5	-2.35	35892920300	307452	147.18	119100	119800	115100	154900	83500	119200	116743.17	22.96	0	-18925	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	111436	43.99	0.51	12	0.32	2646.00	226492.00	158600	20231106	-26.61	91700	20240805	26.94	140300	-17.03	20240102	91700	26.94	20240805	158600	-26.61	20231106	91700	26.94	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
99	20241015	140741	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115900	-3300	5	-2.77	30313894300	259490	124.22	119100	119800	115100	154900	83500	119200	116821.05	22.96	0	-32069	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	110958	43.80	0.51	12	0.27	2646.00	226492.00	158600	20231106	-26.92	91700	20240805	26.39	140300	-17.39	20240102	91700	26.39	20240805	158600	-26.92	20231106	91700	26.39	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
100	20241015	130739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116600	-2600	5	-2.18	24849157600	212480	101.71	119100	119800	115100	154900	83500	119200	116948.22	22.96	0	-33920	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	111628	44.07	0.51	12	0.22	2646.00	226492.00	158600	20231106	-26.48	91700	20240805	27.15	140300	-16.89	20240102	91700	27.15	20240805	158600	-26.48	20231106	91700	27.15	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
101	20241015	120740	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116400	-2800	5	-2.35	21196900700	181116	86.70	119100	119800	115100	154900	83500	119200	117034.94	22.96	0	-34594	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	111436	43.99	0.51	12	0.19	2646.00	226492.00	158600	20231106	-26.61	91700	20240805	26.94	140300	-17.03	20240102	91700	26.94	20240805	158600	-26.61	20231106	91700	26.94	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
102	20241015	110748	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115500	-3700	5	-3.10	18198823900	155333	74.36	119100	119800	115100	154900	83500	119200	117160.06	22.96	0	-32413	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	110575	43.65	0.51	12	0.16	2646.00	226492.00	158600	20231106	-27.18	91700	20240805	25.95	140300	-17.68	20240102	91700	25.95	20240805	158600	-27.18	20231106	91700	25.95	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
103	20241015	100741	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	116600	-2600	5	-2.18	10906549600	92431	44.25	119100	119800	116500	154900	83500	119200	117996.66	22.96	0	-16932	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	111628	44.07	0.51	12	0.10	2646.00	226492.00	158600	20231106	-26.48	91700	20240805	27.15	140300	-16.89	20240102	91700	27.15	20240805	158600	-26.48	20231106	91700	27.15	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
104	20241015	090738	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	0	3	0.00	1844590700	15493	7.42	119100	119800	118400	154900	83500	119200	119059.62	22.96	0	1647	122666	120932	118966	117232	115266	121800	118100	5033	35700	5000	88200	100	1	95735590	114117	45.05	0.53	12	0.02	2646.00	226492.00	158600	20231106	-24.84	91700	20240805	29.99	140300	-15.04	20240102	91700	29.99	20240805	158600	-24.84	20231106	91700	29.99	20240805	0.75	N	096770	5000	5032 억	21981221	N	N	10252	N	N
105	20241014	160721	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	700	2	0.59	24809397500	207883	59.84	117500	120700	117000	154000	83000	118500	119343.71	22.98	0	-3995	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	114117	45.05	0.53	12	0.22	2646.00	226492.00	158600	20231106	-24.84	91700	20240805	29.99	140300	-15.04	20240102	91700	29.99	20240805	158600	-24.84	20231106	91700	29.99	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	10252	N	N
106	20241014	150731	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119400	900	2	0.76	22444197300	188064	54.13	117500	120700	117000	154000	83000	118500	119343.63	22.98	0	-11244	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	114308	45.12	0.53	12	0.20	2646.00	226492.00	158600	20231106	-24.72	91700	20240805	30.21	140300	-14.90	20240102	91700	30.21	20240805	158600	-24.72	20231106	91700	30.21	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
107	20241014	140730	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	1500	2	1.27	19853921600	166428	47.90	117500	120700	117000	154000	83000	118500	119294.61	22.98	0	-8003	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	114883	45.35	0.53	12	0.17	2646.00	226492.00	158600	20231106	-24.34	91700	20240805	30.86	140300	-14.47	20240102	91700	30.86	20240805	158600	-24.34	20231106	91700	30.86	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
108	20241014	130729	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	1100	2	0.93	17275561800	144901	41.71	117500	120700	117000	154000	83000	118500	119223.47	22.98	0	-6334	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	114500	45.20	0.53	12	0.15	2646.00	226492.00	158600	20231106	-24.59	91700	20240805	30.43	140300	-14.75	20240102	91700	30.43	20240805	158600	-24.59	20231106	91700	30.43	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
109	20241014	120723	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	1600	2	1.35	13552041100	113947	32.80	117500	120200	117000	154000	83000	118500	118933.04	22.98	0	-8816	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	114978	45.39	0.53	12	0.12	2646.00	226492.00	158600	20231106	-24.27	91700	20240805	30.97	140300	-14.40	20240102	91700	30.97	20240805	158600	-24.27	20231106	91700	30.97	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
110	20241014	110723	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	500	2	0.42	10055367100	84769	24.40	117500	120000	117000	154000	83000	118500	118620.88	22.98	0	-10413	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	113925	44.97	0.53	12	0.09	2646.00	226492.00	158600	20231106	-24.97	91700	20240805	29.77	140300	-15.18	20240102	91700	29.77	20240805	158600	-24.97	20231106	91700	29.77	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
111	20241014	100723	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	119700	1200	2	1.01	6821796500	57609	16.58	117500	119900	117000	154000	83000	118500	118415.39	22.98	0	-8681	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	114596	45.24	0.53	12	0.06	2646.00	226492.00	158600	20231106	-24.53	91700	20240805	30.53	140300	-14.68	20240102	91700	30.53	20240805	158600	-24.53	20231106	91700	30.53	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
112	20241014	090726	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	-600	5	-0.51	1924203300	16377	4.71	117500	118300	117000	154000	83000	118500	117491.04	22.98	0	-3922	127300	122900	120300	115900	113300	121600	114600	5033	35500	5000	87690	100	1	95735590	112872	44.56	0.52	12	0.02	2646.00	226492.00	158600	20231106	-25.66	91700	20240805	28.57	140300	-15.97	20240102	91700	28.57	20240805	158600	-25.66	20231106	91700	28.57	20240805	0.79	N	096770	5000	5032 억	21999898	N	N	5323	N	N
113	20241011	160711	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	-4500	5	-3.66	42101173300	345953	43.89	124100	124700	117700	159900	86100	123000	121699.94	22.99	0	-11298	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	113447	44.78	0.52	12	0.36	2646.00	226492.00	158600	20231106	-25.28	91700	20240805	29.23	140300	-15.54	20240102	91700	29.23	20240805	158600	-25.28	20231106	91700	29.23	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	5323	N	N
114	20241011	150723	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118000	-5000	5	-4.07	38507014900	315548	40.03	124100	124700	117800	159900	86100	123000	122032.11	22.99	0	-17319	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	112968	44.60	0.52	12	0.33	2646.00	226492.00	158600	20231106	-25.60	91700	20240805	28.68	140300	-15.89	20240102	91700	28.68	20240805	158600	-25.60	20231106	91700	28.68	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
115	20241011	140724	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	-2600	5	-2.11	30544942800	248657	31.54	124100	124700	120300	159900	86100	123000	122839.65	22.99	0	-3823	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	115266	45.50	0.53	12	0.26	2646.00	226492.00	158600	20231106	-24.09	91700	20240805	31.30	140300	-14.18	20240102	91700	31.30	20240805	158600	-24.09	20231106	91700	31.30	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
116	20241011	130725	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	-1600	5	-1.30	26103184900	211934	26.88	124100	124700	121300	159900	86100	123000	123166.60	22.99	0	1180	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	116223	45.88	0.54	12	0.22	2646.00	226492.00	158600	20231106	-23.46	91700	20240805	32.39	140300	-13.47	20240102	91700	32.39	20240805	158600	-23.46	20231106	91700	32.39	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
117	20241011	120720	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	-1200	5	-0.98	23468860100	190312	24.14	124100	124700	121300	159900	86100	123000	123317.86	22.99	0	3415	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	116606	46.03	0.54	12	0.20	2646.00	226492.00	158600	20231106	-23.20	91700	20240805	32.82	140300	-13.19	20240102	91700	32.82	20240805	158600	-23.20	20231106	91700	32.82	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
118	20241011	110719	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	-200	5	-0.16	20127992100	162890	20.66	124100	124700	122000	159900	86100	123000	123568.10	22.99	0	7284	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	117563	46.41	0.54	12	0.17	2646.00	226492.00	158600	20231106	-22.57	91700	20240805	33.91	140300	-12.47	20240102	91700	33.91	20240805	158600	-22.57	20231106	91700	33.91	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
119	20241011	100727	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	123100	100	2	0.08	13544477500	109235	13.86	124100	124700	123100	159900	86100	123000	123994.20	22.99	0	7842	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	117851	46.52	0.54	12	0.11	2646.00	226492.00	158600	20231106	-22.38	91700	20240805	34.24	140300	-12.26	20240102	91700	34.24	20240805	158600	-22.38	20231106	91700	34.24	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
120	20241011	090724	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	123500	500	2	0.41	3967474100	31981	4.06	124100	124700	123200	159900	86100	123000	124058.18	22.99	0	2879	130333	126666	121333	117666	112333	128500	119500	5033	36900	5000	91020	100	1	95735590	118233	46.67	0.55	12	0.03	2646.00	226492.00	158600	20231106	-22.13	91700	20240805	34.68	140300	-11.97	20240102	91700	34.68	20240805	158600	-22.13	20231106	91700	34.68	20240805	0.79	N	096770	5000	5032 억	22007953	N	N	3639	N	N
121	20241010	160738	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	4600	2	3.89	95943159900	785606	370.21	119300	125000	116000	153900	82900	118400	122125.96	22.82	0	225371	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	117755	46.49	0.54	12	0.82	2646.00	226492.00	162500	20230926	-24.31	91700	20240805	34.13	140300	-12.33	20240102	91700	34.13	20240805	158600	-22.45	20231106	91700	34.13	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	3554	N	N
122	20241010	150751	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	5000	2	4.22	69365489100	569710	268.47	119300	125000	116000	153900	82900	118400	121756.61	22.82	0	117626	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	118138	46.64	0.54	12	0.60	2646.00	226492.00	162500	20230926	-24.06	91700	20240805	34.57	140300	-12.05	20240102	91700	34.57	20240805	158600	-22.19	20231106	91700	34.57	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
123	20241010	140745	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	6600	2	5.57	55471748500	457746	215.71	119300	125000	116000	153900	82900	118400	121185.41	22.82	0	116028	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	119669	47.24	0.55	12	0.48	2646.00	226492.00	162500	20230926	-23.08	91700	20240805	36.31	140300	-10.91	20240102	91700	36.31	20240805	158600	-21.19	20231106	91700	36.31	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
124	20241010	130743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	2700	2	2.28	33082335800	275580	129.86	119300	122400	116000	153900	82900	118400	120047.05	22.82	0	59778	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	115936	45.77	0.53	12	0.29	2646.00	226492.00	162500	20230926	-25.48	91700	20240805	32.06	140300	-13.68	20240102	91700	32.06	20240805	158600	-23.64	20231106	91700	32.06	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
125	20241010	120743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121400	3000	2	2.53	29063708700	242481	114.27	119300	122400	116000	153900	82900	118400	119860.58	22.82	0	53506	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	116223	45.88	0.54	12	0.25	2646.00	226492.00	162500	20230926	-25.29	91700	20240805	32.39	140300	-13.47	20240102	91700	32.39	20240805	158600	-23.46	20231106	91700	32.39	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
126	20241010	110742	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	121600	3200	2	2.70	24465228900	204593	96.41	119300	122400	116000	153900	82900	118400	119580.80	22.82	0	42030	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	116414	45.96	0.54	12	0.21	2646.00	226492.00	162500	20230926	-25.17	91700	20240805	32.61	140300	-13.33	20240102	91700	32.61	20240805	158600	-23.33	20231106	91700	32.61	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
127	20241010	100742	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	500	2	0.42	10980901300	93206	43.92	119300	119300	116000	153900	82900	118400	117812.36	22.82	0	69	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	113830	44.94	0.52	12	0.10	2646.00	226492.00	162500	20230926	-26.83	91700	20240805	29.66	140300	-15.25	20240102	91700	29.66	20240805	158600	-25.03	20231106	91700	29.66	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
128	20241010	090745	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117300	-1100	5	-0.93	2481948200	21037	9.91	119300	119300	117000	153900	82900	118400	117977.33	22.82	0	-7293	120666	119532	118266	117132	115866	120100	117700	5033	35500	5000	87610	100	1	95735590	112298	44.33	0.52	12	0.02	2646.00	226492.00	162500	20230926	-27.82	91700	20240805	27.92	140300	-16.39	20240102	91700	27.92	20240805	158600	-26.04	20231106	91700	27.92	20240805	0.79	N	096770	5000	5032 억	21850625	N	N	1946	N	N
129	20241008	160737	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118400	100	2	0.08	24907216600	210760	84.07	117200	119400	117000	153700	82900	118300	118177.49	22.82	0	-4348	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	113351	44.75	0.52	12	0.22	2646.00	226492.00	162500	20230926	-27.14	91700	20240805	29.12	140300	-15.61	20240102	91700	29.12	20240805	158600	-25.35	20231106	91700	29.12	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	1946	N	N
130	20241008	150743	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117800	-500	5	-0.42	20876928800	176684	70.47	117200	119400	117000	153700	82900	118300	118159.66	22.82	0	-3664	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	112777	44.52	0.52	12	0.18	2646.00	226492.00	162500	20230926	-27.51	91700	20240805	28.46	140300	-16.04	20240102	91700	28.46	20240805	158600	-25.73	20231106	91700	28.46	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
131	20241008	140740	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	600	2	0.51	17143595800	145173	57.91	117200	119400	117000	153700	82900	118300	118090.72	22.82	0	2465	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	113830	44.94	0.52	12	0.15	2646.00	226492.00	162500	20230926	-26.83	91700	20240805	29.66	140300	-15.25	20240102	91700	29.66	20240805	158600	-25.03	20231106	91700	29.66	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
132	20241008	130739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	200	2	0.17	13455324500	114139	45.53	117200	118800	117000	153700	82900	118300	117885.22	22.82	0	-1500	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	113447	44.78	0.52	12	0.12	2646.00	226492.00	162500	20230926	-27.08	91700	20240805	29.23	140300	-15.54	20240102	91700	29.23	20240805	158600	-25.28	20231106	91700	29.23	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
133	20241008	120740	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	200	2	0.17	11560136900	98141	39.15	117200	118800	117000	153700	82900	118300	117790.82	22.82	0	-3247	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	113447	44.78	0.52	12	0.10	2646.00	226492.00	162500	20230926	-27.08	91700	20240805	29.23	140300	-15.54	20240102	91700	29.23	20240805	158600	-25.28	20231106	91700	29.23	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
134	20241008	110738	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	-1200	5	-1.01	8102876100	68820	27.45	117200	118600	117100	153700	82900	118300	117739.68	22.82	0	-3793	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	112106	44.26	0.52	12	0.07	2646.00	226492.00	162500	20230926	-27.94	91700	20240805	27.70	140300	-16.54	20240102	91700	27.70	20240805	158600	-26.17	20231106	91700	27.70	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
135	20241008	100741	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118200	-100	5	-0.08	5196583800	44143	17.61	117200	118600	117100	153700	82900	118300	117720.85	22.82	0	1145	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	113159	44.67	0.52	12	0.05	2646.00	226492.00	162500	20230926	-27.26	91700	20240805	28.90	140300	-15.75	20240102	91700	28.90	20240805	158600	-25.47	20231106	91700	28.90	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
136	20241008	090739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	-1200	5	-1.01	1234850300	10511	4.19	117200	118200	117100	153700	82900	118300	117477.33	22.82	0	273	121566	119932	116966	115332	112366	120750	116150	5033	35400	5000	87540	100	1	95735590	112106	44.26	0.52	12	0.01	2646.00	226492.00	162500	20230926	-27.94	91700	20240805	27.70	140300	-16.54	20240102	91700	27.70	20240805	158600	-26.17	20231106	91700	27.70	20240805	0.79	N	096770	5000	5032 억	21847032	N	N	2888	N	N
137	20241007	160744	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118300	2100	2	1.81	29235061800	249135	108.96	116200	118600	114000	151000	81400	116200	117344.32	22.81	-7280	-1353	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	113255	44.71	0.52	12	0.26	2646.00	226492.00	162500	20230926	-27.20	91700	20240805	29.01	140300	-15.68	20240102	91700	29.01	20240805	158600	-25.41	20231106	91700	29.01	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	2887	N	N
138	20241007	150716	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	1700	2	1.46	25686286200	219088	95.82	116200	118600	114000	151000	81400	116200	117241.90	22.81	-7280	-3249	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	112872	44.56	0.52	12	0.23	2646.00	226492.00	162500	20230926	-27.45	91700	20240805	28.57	140300	-15.97	20240102	91700	28.57	20240805	158600	-25.66	20231106	91700	28.57	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
139	20241007	140745	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	1700	2	1.46	22724141900	193939	84.82	116200	118600	114000	151000	81400	116200	117171.63	22.81	-7280	8585	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	112872	44.56	0.52	12	0.20	2646.00	226492.00	162500	20230926	-27.45	91700	20240805	28.57	140300	-15.97	20240102	91700	28.57	20240805	158600	-25.66	20231106	91700	28.57	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
140	20241007	130715	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118100	1900	2	1.64	20235055100	172833	75.59	116200	118600	114000	151000	81400	116200	117078.69	22.81	-7280	13740	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	113064	44.63	0.52	12	0.18	2646.00	226492.00	162500	20230926	-27.32	91700	20240805	28.79	140300	-15.82	20240102	91700	28.79	20240805	158600	-25.54	20231106	91700	28.79	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
141	20241007	120749	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118300	2100	2	1.81	18370659400	157084	68.70	116200	118500	114000	151000	81400	116200	116948.03	22.81	-7280	13453	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	113255	44.71	0.52	12	0.16	2646.00	226492.00	162500	20230926	-27.20	91700	20240805	29.01	140300	-15.68	20240102	91700	29.01	20240805	158600	-25.41	20231106	91700	29.01	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
142	20241007	110704	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	118100	1900	2	1.64	16030120100	137275	60.04	116200	118500	114000	151000	81400	116200	116773.81	22.81	-7280	10955	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	113064	44.63	0.52	12	0.14	2646.00	226492.00	162500	20230926	-27.32	91700	20240805	28.79	140300	-15.82	20240102	91700	28.79	20240805	158600	-25.54	20231106	91700	28.79	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
143	20241007	100705	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	117600	1400	2	1.20	11987441700	103000	45.05	116200	118200	114000	151000	81400	116200	116382.94	22.81	-7280	6629	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	112585	44.44	0.52	12	0.11	2646.00	226492.00	162500	20230926	-27.63	91700	20240805	28.24	140300	-16.18	20240102	91700	28.24	20240805	158600	-25.85	20231106	91700	28.24	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
144	20241007	090739	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	115000	-1200	5	-1.03	2578455600	22295	9.75	116200	117100	114700	151000	81400	116200	115651.57	22.81	-7280	-2991	120400	118300	116600	114500	112800	117450	113650	5033	34800	5000	85980	100	1	95735590	110096	43.46	0.51	12	0.02	2646.00	226492.00	162500	20230926	-29.23	91700	20240805	25.41	140300	-18.03	20240102	91700	25.41	20240805	158600	-27.49	20231106	91700	25.41	20240805	0.79	N	096770	5000	5032 억	21835387	N	N	1212	N	N
145	20241004	160645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116200	100	2	0.09	26399551900	226772	100.42	117800	118700	114900	150900	81300	116100	116414.79	22.82	0	-6102	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	111245	43.92	0.51	12	0.24	2646.00	226492.00	162700	20230921	-28.58	91700	20240805	26.72	140300	-17.18	20240102	91700	26.72	20240805	158600	-26.73	20231106	91700	26.72	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1212	N	N
146	20241004	150654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116700	600	2	0.52	23281390300	199951	88.54	117800	118700	114900	150900	81300	116100	116435.57	22.82	0	-14346	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	111723	44.10	0.52	12	0.21	2646.00	226492.00	162700	20230921	-28.27	91700	20240805	27.26	140300	-16.82	20240102	91700	27.26	20240805	158600	-26.42	20231106	91700	27.26	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
147	20241004	140653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115800	-300	5	-0.26	19414172800	166722	73.83	117800	118700	114900	150900	81300	116100	116446.48	22.82	0	-18574	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	110862	43.76	0.51	12	0.17	2646.00	226492.00	162700	20230921	-28.83	91700	20240805	26.28	140300	-17.46	20240102	91700	26.28	20240805	158600	-26.99	20231106	91700	26.28	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
148	20241004	130652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115200	-900	5	-0.78	17776028800	152544	67.55	117800	118700	114900	150900	81300	116100	116530.65	22.82	0	-21485	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	110287	43.54	0.51	12	0.16	2646.00	226492.00	162700	20230921	-29.19	91700	20240805	25.63	140300	-17.89	20240102	91700	25.63	20240805	158600	-27.36	20231106	91700	25.63	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
149	20241004	120650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115600	-500	5	-0.43	14510913200	124218	55.01	117800	118700	115600	150900	81300	116100	116818.42	22.82	0	-16859	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	110670	43.69	0.51	12	0.13	2646.00	226492.00	162700	20230921	-28.95	91700	20240805	26.06	140300	-17.61	20240102	91700	26.06	20240805	158600	-27.11	20231106	91700	26.06	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
150	20241004	110646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116300	200	2	0.17	11728731200	100243	44.39	117800	118700	115800	150900	81300	116100	117003.46	22.82	0	-7772	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	111340	43.95	0.51	12	0.10	2646.00	226492.00	162700	20230921	-28.52	91700	20240805	26.83	140300	-17.11	20240102	91700	26.83	20240805	158600	-26.67	20231106	91700	26.83	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
151	20241004	100647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116900	800	2	0.69	9008019000	76925	34.06	117800	118700	115800	150900	81300	116100	117102.00	22.82	0	-2244	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	111915	44.18	0.52	12	0.08	2646.00	226492.00	162700	20230921	-28.15	91700	20240805	27.48	140300	-16.68	20240102	91700	27.48	20240805	158600	-26.29	20231106	91700	27.48	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
152	20241004	090647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	1300	2	1.12	3761194600	31850	14.10	117800	118700	117200	150900	81300	116100	118094.14	22.82	0	4606	120100	118100	117000	115000	113900	117550	114450	5033	34800	5000	85910	100	1	95735590	112394	44.37	0.52	12	0.03	2646.00	226492.00	162700	20230921	-27.84	91700	20240805	28.03	140300	-16.32	20240102	91700	28.03	20240805	158600	-25.98	20231106	91700	28.03	20240805	0.79	N	096770	5000	5032 억	21845105	N	N	1011	N	N
153	20241002	160644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116100	-1000	5	-0.85	26268116300	224334	89.11	116600	119000	115900	152200	82000	117100	117095.31	22.76	0	37280	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	111149	43.88	0.51	12	0.23	2646.00	226492.00	165700	20230920	-29.93	91700	20240805	26.61	140300	-17.25	20240102	91700	26.61	20240805	158600	-26.80	20231106	91700	26.61	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	1011	N	N
154	20241002	150654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116300	-800	5	-0.68	23532875800	200782	79.76	116600	119000	115900	152200	82000	117100	117206.27	22.76	0	31026	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	111340	43.95	0.51	12	0.21	2646.00	226492.00	165700	20230920	-29.81	91700	20240805	26.83	140300	-17.11	20240102	91700	26.83	20240805	158600	-26.67	20231106	91700	26.83	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N
155	20241002	140653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	0	3	0.00	17933002700	152672	60.65	116600	119000	115900	152200	82000	117100	117461.74	22.76	0	16058	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	112106	44.26	0.52	12	0.16	2646.00	226492.00	165700	20230920	-29.33	91700	20240805	27.70	140300	-16.54	20240102	91700	27.70	20240805	158600	-26.17	20231106	91700	27.70	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N
156	20241002	130645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	300	2	0.26	14341618600	121958	48.44	116600	119000	115900	152200	82000	117100	117596.04	22.76	0	15434	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	112394	44.37	0.52	12	0.13	2646.00	226492.00	165700	20230920	-29.15	91700	20240805	28.03	140300	-16.32	20240102	91700	28.03	20240805	158600	-25.98	20231106	91700	28.03	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N
157	20241002	120643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117600	500	2	0.43	12705863200	108037	42.92	116600	119000	115900	152200	82000	117100	117608.10	22.76	0	14474	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	112585	44.44	0.52	12	0.11	2646.00	226492.00	165700	20230920	-29.03	91700	20240805	28.24	140300	-16.18	20240102	91700	28.24	20240805	158600	-25.85	20231106	91700	28.24	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N
158	20241002	110636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	800	2	0.68	11278350600	95901	38.09	116600	119000	115900	152200	82000	117100	117605.80	22.76	0	14208	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	112872	44.56	0.52	12	0.10	2646.00	226492.00	165700	20230920	-28.85	91700	20240805	28.57	140300	-15.97	20240102	91700	28.57	20240805	158600	-25.66	20231106	91700	28.57	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N
159	20241002	100634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118000	900	2	0.77	8416909000	71577	28.43	116600	119000	115900	152200	82000	117100	117594.59	22.76	0	14325	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	112968	44.60	0.52	12	0.07	2646.00	226492.00	165700	20230920	-28.79	91700	20240805	28.68	140300	-15.89	20240102	91700	28.68	20240805	158600	-25.60	20231106	91700	28.68	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N
160	20241002	090634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117600	500	2	0.43	1910230000	16370	6.50	116600	117700	115900	152200	82000	117100	116682.69	22.76	0	1466	122166	119632	118366	115832	114566	119000	115200	5033	35100	5000	86650	100	1	95735590	112585	44.44	0.52	12	0.02	2646.00	226492.00	165700	20230920	-29.03	91700	20240805	28.24	140300	-16.18	20240102	91700	28.24	20240805	158600	-25.85	20231106	91700	28.24	20240805	0.79	N	096770	5000	5032 억	21793764	N	N	4200	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History