KissMeData/161390/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160950	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35300	50	2	0.14	22893320800	649023	76.67	35350	35700	34900	45800	24700	35250	35273.51	38.71	0	-310314	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43728	6.07	0.46	12	0.52	5814.00	77476.00	63300	20240416	-44.23	34500	20241029	2.32	63300	-44.23	20240416	34500	2.32	20241029	63300	-44.23	20240416	34500	2.32	20241029	0.16	N	161390	500	619 억	47955314	N	N	1217	N	N
3	20241031	151004	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35350	100	2	0.28	18499121900	524562	61.97	35350	35700	34900	45800	24700	35250	35265.84	38.71	0	-246544	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43790	6.08	0.46	12	0.42	5814.00	77476.00	63300	20240416	-44.15	34500	20241029	2.46	63300	-44.15	20240416	34500	2.46	20241029	63300	-44.15	20240416	34500	2.46	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
4	20241031	141003	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35400	150	2	0.43	15548142300	441073	52.11	35350	35700	34900	45800	24700	35250	35250.72	38.71	0	-199251	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43852	6.09	0.46	12	0.36	5814.00	77476.00	63300	20240416	-44.08	34500	20241029	2.61	63300	-44.08	20240416	34500	2.61	20241029	63300	-44.08	20240416	34500	2.61	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
5	20241031	131002	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35350	100	2	0.28	14909436300	423044	49.98	35350	35700	34900	45800	24700	35250	35243.23	38.71	0	-196143	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43790	6.08	0.46	12	0.34	5814.00	77476.00	63300	20240416	-44.15	34500	20241029	2.46	63300	-44.15	20240416	34500	2.46	20241029	63300	-44.15	20240416	34500	2.46	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
6	20241031	121002	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35600	350	2	0.99	13703909200	389017	45.96	35350	35700	34900	45800	24700	35250	35227.02	38.71	0	-180765	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	44100	6.12	0.46	12	0.31	5814.00	77476.00	63300	20240416	-43.76	34500	20241029	3.19	63300	-43.76	20240416	34500	3.19	20241029	63300	-43.76	20240416	34500	3.19	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
7	20241031	111002	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35500	250	2	0.71	12675065000	360069	42.54	35350	35700	34900	45800	24700	35250	35201.77	38.71	0	-174169	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43976	6.11	0.46	12	0.29	5814.00	77476.00	63300	20240416	-43.92	34500	20241029	2.90	63300	-43.92	20240416	34500	2.90	20241029	63300	-43.92	20240416	34500	2.90	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
8	20241031	101002	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35300	50	2	0.14	10222427300	290961	34.37	35350	35400	34900	45800	24700	35250	35133.32	38.71	0	-160049	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43728	6.07	0.46	12	0.23	5814.00	77476.00	63300	20240416	-44.23	34500	20241029	2.32	63300	-44.23	20240416	34500	2.32	20241029	63300	-44.23	20240416	34500	2.32	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
9	20241031	091000	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35150	-100	5	-0.28	2178434400	61817	7.30	35350	35400	35050	45800	24700	35250	35240.05	38.71	0	-40411	35750	35500	35200	34950	34650	35625	35075	619	10550	500	25380	50	1	123875069	43542	6.05	0.45	12	0.05	5814.00	77476.00	63300	20240416	-44.47	34500	20241029	1.88	63300	-44.47	20240416	34500	1.88	20241029	63300	-44.47	20240416	34500	1.88	20241029	0.16	N	161390	500	619 억	47955314	N	N	136	N	N
10	20241030	160959	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35250	350	2	1.00	13663990150	387550	63.08	35100	35450	34900	45350	24450	34900	35257.37	38.72	0	-90637	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43666	6.06	0.45	12	0.31	5814.00	77476.00	63300	20240416	-44.31	34500	20241029	2.17	63300	-44.31	20240416	34500	2.17	20241029	63300	-44.31	20240416	34500	2.17	20241029	0.17	N	161390	500	619 억	47960444	N	N	136	N	N
11	20241030	151021	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35350	450	2	1.29	11030313050	312867	50.92	35100	35450	34900	45350	24450	34900	35255.60	38.72	0	-70346	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43790	6.08	0.46	12	0.25	5814.00	77476.00	63300	20240416	-44.15	34500	20241029	2.46	63300	-44.15	20240416	34500	2.46	20241029	63300	-44.15	20240416	34500	2.46	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
12	20241030	140959	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35300	400	2	1.15	9283399900	263410	42.87	35100	35450	34900	45350	24450	34900	35243.16	38.72	0	-60460	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43728	6.07	0.46	12	0.21	5814.00	77476.00	63300	20240416	-44.23	34500	20241029	2.32	63300	-44.23	20240416	34500	2.32	20241029	63300	-44.23	20240416	34500	2.32	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
13	20241030	131006	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35300	400	2	1.15	7473767050	212174	34.53	35100	35400	34900	45350	24450	34900	35224.71	38.72	0	-44579	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43728	6.07	0.46	12	0.17	5814.00	77476.00	63300	20240416	-44.23	34500	20241029	2.32	63300	-44.23	20240416	34500	2.32	20241029	63300	-44.23	20240416	34500	2.32	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
14	20241030	121020	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35300	400	2	1.15	6052538750	171874	27.97	35100	35400	34900	45350	24450	34900	35214.98	38.72	0	-28058	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43728	6.07	0.46	12	0.14	5814.00	77476.00	63300	20240416	-44.23	34500	20241029	2.32	63300	-44.23	20240416	34500	2.32	20241029	63300	-44.23	20240416	34500	2.32	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
15	20241030	111003	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35200	300	2	0.86	5415939050	153821	25.04	35100	35400	34900	45350	24450	34900	35209.36	38.72	0	-22546	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43604	6.05	0.45	12	0.12	5814.00	77476.00	63300	20240416	-44.39	34500	20241029	2.03	63300	-44.39	20240416	34500	2.03	20241029	63300	-44.39	20240416	34500	2.03	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
16	20241030	100958	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	35200	300	2	0.86	3471970000	98615	16.05	35100	35400	34900	45350	24450	34900	35207.32	38.72	0	-20383	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43604	6.05	0.45	12	0.08	5814.00	77476.00	63300	20240416	-44.39	34500	20241029	2.03	63300	-44.39	20240416	34500	2.03	20241029	63300	-44.39	20240416	34500	2.03	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
17	20241030	091004	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	34950	50	2	0.14	1110300850	31543	5.13	35100	35400	34950	45350	24450	34900	35199.61	38.72	0	763	37233	36066	35283	34116	33333	35675	33725	619	10450	500	25120	50	1	123875069	43294	6.01	0.45	12	0.03	5814.00	77476.00	63300	20240416	-44.79	34500	20241029	1.30	63300	-44.79	20240416	34500	1.30	20241029	63300	-44.79	20240416	34500	1.30	20241029	0.17	N	161390	500	619 억	47960444	N	N	400	N	N
18	20241029	160927	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34900	-1600	5	-4.38	20960686150	600916	262.97	36300	36450	34500	47450	25550	36500	34881.19	38.89	0	-55630	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	43232	6.00	0.45	12	0.49	5814.00	77476.00	63300	20240416	-44.87	34500	20241029	1.16	63300	-44.87	20240416	34500	1.16	20241029	63300	-44.87	20240416	34500	1.16	20241029	0.17	N	161390	500	619 억	48181027	N	N	400	N	N
19	20241029	150942	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34900	-1600	5	-4.38	18986048100	544343	238.21	36300	36450	34500	47450	25550	36500	34878.81	38.89	0	-68108	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	43232	6.00	0.45	12	0.44	5814.00	77476.00	63300	20240416	-44.87	34500	20241029	1.16	63300	-44.87	20240416	34500	1.16	20241029	63300	-44.87	20240416	34500	1.16	20241029	0.17	N	161390	500	619 억	48181027	N	N	283	N	N
20	20241029	140831	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34900	-1600	5	-4.38	16297437450	467329	204.51	36300	36450	34500	47450	25550	36500	34873.56	38.89	0	-82597	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	43232	6.00	0.45	12	0.38	5814.00	77476.00	63300	20240416	-44.87	34500	20241029	1.16	63300	-44.87	20240416	34500	1.16	20241029	63300	-44.87	20240416	34500	1.16	20241029	0.17	N	161390	500	619 억	48181027	N	N	283	N	N
21	20241029	130934	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34700	-1800	5	-4.93	13654924950	391479	171.32	36300	36450	34500	47450	25550	36500	34880.32	38.89	0	-103695	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	42985	5.97	0.45	12	0.32	5814.00	77476.00	63300	20240416	-45.18	34500	20241029	0.58	63300	-45.18	20240416	34500	0.58	20241029	63300	-45.18	20240416	34500	0.58	20241029	0.17	N	161390	500	619 억	48181027	N	N	283	N	N
22	20241029	120935	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34700	-1800	5	-4.93	12438038900	356374	155.96	36300	36450	34500	47450	25550	36500	34901.61	38.89	0	-102704	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	42985	5.97	0.45	12	0.29	5814.00	77476.00	63300	20240416	-45.18	34500	20241029	0.58	63300	-45.18	20240416	34500	0.58	20241029	63300	-45.18	20240416	34500	0.58	20241029	0.17	N	161390	500	619 억	48181027	N	N	283	N	N
23	20241029	110951	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34900	-1600	5	-4.38	10712886100	306719	134.23	36300	36450	34500	47450	25550	36500	34927.33	38.89	0	-100970	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	43232	6.00	0.45	12	0.25	5814.00	77476.00	63300	20240416	-44.87	34500	20241029	1.16	63300	-44.87	20240416	34500	1.16	20241029	63300	-44.87	20240416	34500	1.16	20241029	0.17	N	161390	500	619 억	48181027	N	N	283	N	N
24	20241029	100932	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34800	-1700	5	-4.66	8120473300	232426	101.71	36300	36450	34500	47450	25550	36500	34937.84	38.89	0	-108866	37300	36900	36100	35700	34900	37100	35900	619	10950	500	26280	50	1	123875069	43109	5.99	0.45	12	0.19	5814.00	77476.00	63300	20240416	-45.02	34500	20241029	0.87	63300	-45.02	20240416	34500	0.87	20241029	63300	-45.02	20240416	34500	0.87	20241029	0.17	N	161390	500	619 억	48181027	N	N	283	N	N
25	20241028	160924	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36500	950	2	2.67	8254416050	228231	85.81	35300	36500	35300	46200	24900	35550	36166.86	38.90	0	53554	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	45214	6.28	0.47	12	0.18	5814.00	77476.00	63300	20240416	-42.34	35300	20241028	3.40	63300	-42.34	20240416	35300	3.40	20241028	63300	-42.34	20240416	35300	3.40	20241028	0.17	N	161390	500	619 억	48189335	N	N	281	N	N
26	20241028	150930	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36300	750	2	2.11	7247860750	200609	75.42	35300	36450	35300	46200	24900	35550	36129.29	38.90	0	45225	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	44967	6.24	0.47	12	0.16	5814.00	77476.00	63300	20240416	-42.65	35300	20241028	2.83	63300	-42.65	20240416	35300	2.83	20241028	63300	-42.65	20240416	35300	2.83	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
27	20241028	140932	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36350	800	2	2.25	6114792450	169399	63.69	35300	36450	35300	46200	24900	35550	36096.98	38.90	0	37594	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	45029	6.25	0.47	12	0.14	5814.00	77476.00	63300	20240416	-42.58	35300	20241028	2.97	63300	-42.58	20240416	35300	2.97	20241028	63300	-42.58	20240416	35300	2.97	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
28	20241028	130925	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36350	800	2	2.25	5276833100	146315	55.01	35300	36400	35300	46200	24900	35550	36064.88	38.90	0	35865	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	45029	6.25	0.47	12	0.12	5814.00	77476.00	63300	20240416	-42.58	35300	20241028	2.97	63300	-42.58	20240416	35300	2.97	20241028	63300	-42.58	20240416	35300	2.97	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
29	20241028	120929	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36400	850	2	2.39	4745162950	131673	49.51	35300	36400	35300	46200	24900	35550	36037.48	38.90	0	32654	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	45091	6.26	0.47	12	0.11	5814.00	77476.00	63300	20240416	-42.50	35300	20241028	3.12	63300	-42.50	20240416	35300	3.12	20241028	63300	-42.50	20240416	35300	3.12	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
30	20241028	110808	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36350	800	2	2.25	4291683150	119184	44.81	35300	36350	35300	46200	24900	35550	36008.89	38.90	0	28497	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	45029	6.25	0.47	12	0.10	5814.00	77476.00	63300	20240416	-42.58	35300	20241028	2.97	63300	-42.58	20240416	35300	2.97	20241028	63300	-42.58	20240416	35300	2.97	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
31	20241028	100921	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36200	650	2	1.83	2938724500	81788	30.75	35300	36300	35300	46200	24900	35550	35931.00	38.90	0	18170	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	44843	6.23	0.47	12	0.07	5814.00	77476.00	63300	20240416	-42.81	35300	20241028	2.55	63300	-42.81	20240416	35300	2.55	20241028	63300	-42.81	20240416	35300	2.55	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
32	20241028	090924	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36100	550	2	1.55	1514107300	42314	15.91	35300	36300	35300	46200	24900	35550	35782.66	38.90	0	22073	37316	36432	35916	35032	34516	36175	34775	619	10650	500	25590	50	1	123875069	44719	6.21	0.47	12	0.03	5814.00	77476.00	63300	20240416	-42.97	35300	20241028	2.27	63300	-42.97	20240416	35300	2.27	20241028	63300	-42.97	20240416	35300	2.27	20241028	0.17	N	161390	500	619 억	48189335	N	N	184	N	N
33	20241025	160927	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35550	-650	5	-1.80	9553135650	265905	181.91	36200	36800	35400	47050	25350	36200	35927.45	38.92	0	12818	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44038	6.11	0.46	12	0.21	5814.00	77476.00	63300	20240416	-43.84	35400	20241025	0.42	63300	-43.84	20240416	35400	0.42	20241025	63300	-43.84	20240416	35400	0.42	20241025	0.17	N	161390	500	619 억	48210897	N	N	184	N	N
34	20241025	150928	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35550	-650	5	-1.80	8389160800	233153	159.51	36200	36800	35500	47050	25350	36200	35981.35	38.92	0	4181	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44038	6.11	0.46	12	0.19	5814.00	77476.00	63300	20240416	-43.84	35500	20241025	0.14	63300	-43.84	20240416	35500	0.14	20241025	63300	-43.84	20240416	35500	0.14	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
35	20241025	140927	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35750	-450	5	-1.24	6843131450	189790	129.84	36200	36800	35700	47050	25350	36200	36056.33	38.92	0	2372	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44285	6.15	0.46	12	0.15	5814.00	77476.00	63300	20240416	-43.52	35700	20241025	0.14	63300	-43.52	20240416	35700	0.14	20241025	63300	-43.52	20240416	35700	0.14	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
36	20241025	130928	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35700	-500	5	-1.38	6073351100	168280	115.13	36200	36800	35700	47050	25350	36200	36090.75	38.92	0	-389	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44223	6.14	0.46	12	0.14	5814.00	77476.00	63300	20240416	-43.60	35700	20241025	0.00	63300	-43.60	20240416	35700	0.00	20241025	63300	-43.60	20240416	35700	0.00	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
37	20241025	120930	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35850	-350	5	-0.97	5466411350	151325	103.53	36200	36800	35750	47050	25350	36200	36123.65	38.92	0	3770	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44409	6.17	0.46	12	0.12	5814.00	77476.00	63300	20240416	-43.36	35750	20241025	0.28	63300	-43.36	20240416	35750	0.28	20241025	63300	-43.36	20240416	35750	0.28	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
38	20241025	110924	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35950	-250	5	-0.69	4599047050	127143	86.98	36200	36800	35900	47050	25350	36200	36172.24	38.92	0	7192	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44533	6.18	0.46	12	0.10	5814.00	77476.00	63300	20240416	-43.21	35900	20241025	0.14	63300	-43.21	20240416	35900	0.14	20241025	63300	-43.21	20240416	35900	0.14	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
39	20241025	100926	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36300	100	2	0.28	3787043450	104643	71.59	36200	36800	35900	47050	25350	36200	36190.13	38.92	0	6150	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44967	6.24	0.47	12	0.08	5814.00	77476.00	63300	20240416	-42.65	35900	20241025	1.11	63300	-42.65	20240416	35900	1.11	20241025	63300	-42.65	20240416	35900	1.11	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
40	20241025	090929	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35950	-250	5	-0.69	2318079850	64064	43.83	36200	36800	35900	47050	25350	36200	36183.81	38.92	0	1564	36900	36550	36300	35950	35700	36425	35825	619	10850	500	26060	50	1	123875069	44533	6.18	0.46	12	0.05	5814.00	77476.00	63300	20240416	-43.21	35900	20241025	0.14	63300	-43.21	20240416	35900	0.14	20241025	63300	-43.21	20240416	35900	0.14	20241025	0.17	N	161390	500	619 억	48210897	N	N	1	N	N
41	20241024	160909	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36200	-250	5	-0.69	5286389350	145790	51.41	36450	36650	36050	47350	25550	36450	36260.34	38.91	0	-2705	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44843	6.23	0.47	12	0.12	5814.00	77476.00	63300	20240416	-42.81	35950	20231017	0.70	63300	-42.81	20240416	36000	0.56	20241023	63300	-42.81	20240416	36000	0.56	20241023	0.17	N	161390	500	619 억	48200157	N	N	1	N	N
42	20241024	150918	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36300	-150	5	-0.41	4256085750	117337	41.38	36450	36650	36050	47350	25550	36450	36272.32	38.91	0	-905	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44967	6.24	0.47	12	0.09	5814.00	77476.00	63300	20240416	-42.65	35950	20231017	0.97	63300	-42.65	20240416	36000	0.83	20241023	63300	-42.65	20240416	36000	0.83	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
43	20241024	140905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36150	-300	5	-0.82	3382359100	93191	32.86	36450	36650	36050	47350	25550	36450	36294.91	38.91	0	-779	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44781	6.22	0.47	12	0.08	5814.00	77476.00	63300	20240416	-42.89	35950	20231017	0.56	63300	-42.89	20240416	36000	0.42	20241023	63300	-42.89	20240416	36000	0.42	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
44	20241024	130916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36200	-250	5	-0.69	2449121700	67444	23.78	36450	36650	36050	47350	25550	36450	36313.41	38.91	0	-3451	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44843	6.23	0.47	12	0.05	5814.00	77476.00	63300	20240416	-42.81	35950	20231017	0.70	63300	-42.81	20240416	36000	0.56	20241023	63300	-42.81	20240416	36000	0.56	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
45	20241024	120914	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36250	-200	5	-0.55	2115849150	58232	20.54	36450	36650	36050	47350	25550	36450	36334.82	38.91	0	-4408	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44905	6.23	0.47	12	0.05	5814.00	77476.00	63300	20240416	-42.73	35950	20231017	0.83	63300	-42.73	20240416	36000	0.69	20241023	63300	-42.73	20240416	36000	0.69	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
46	20241024	110915	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36050	-400	5	-1.10	1882617850	51788	18.26	36450	36650	36050	47350	25550	36450	36352.39	38.91	0	-5485	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44657	6.20	0.47	12	0.04	5814.00	77476.00	63300	20240416	-43.05	35950	20231017	0.28	63300	-43.05	20240416	36000	0.14	20241023	63300	-43.05	20240416	36000	0.14	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
47	20241024	100848	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36250	-200	5	-0.55	1329300400	36486	12.87	36450	36650	36200	47350	25550	36450	36433.16	38.91	0	473	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	44905	6.23	0.47	12	0.03	5814.00	77476.00	63300	20240416	-42.73	35950	20231017	0.83	63300	-42.73	20240416	36000	0.69	20241023	63300	-42.73	20240416	36000	0.69	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
48	20241024	090934	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	36450	0	3	0.00	393106700	10785	3.80	36450	36550	36350	47350	25550	36450	36449.39	38.91	0	2524	37216	36832	36416	36032	35616	36625	35825	619	10900	500	26240	50	1	123875069	45152	6.27	0.47	12	0.01	5814.00	77476.00	63300	20240416	-42.42	35950	20231017	1.39	63300	-42.42	20240416	36000	1.25	20241023	63300	-42.42	20240416	36000	1.25	20241023	0.17	N	161390	500	619 억	48200157	N	N	227	N	N
49	20241023	160916	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36450	-100	5	-0.27	10315845200	283367	99.03	36500	36800	36000	47500	25600	36550	36404.53	38.93	0	4073	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45152	6.27	0.47	12	0.23	5814.00	77476.00	63300	20240416	-42.42	35950	20231017	1.39	63300	-42.42	20240416	36000	1.25	20241023	63300	-42.42	20240416	36000	1.25	20241023	0.18	N	161390	500	619 억	48229341	N	N	227	N	N
50	20241023	150933	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36450	-100	5	-0.27	8870446700	243705	85.16	36500	36800	36000	47500	25600	36550	36398.30	38.93	0	4875	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45152	6.27	0.47	12	0.20	5814.00	77476.00	63300	20240416	-42.42	35950	20231017	1.39	63300	-42.42	20240416	36000	1.25	20241023	63300	-42.42	20240416	36000	1.25	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
51	20241023	140937	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36700	150	2	0.41	6846362000	188285	65.80	36500	36800	36000	47500	25600	36550	36361.70	38.93	0	-5169	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45462	6.31	0.47	12	0.15	5814.00	77476.00	63300	20240416	-42.02	35950	20231017	2.09	63300	-42.02	20240416	36000	1.94	20241023	63300	-42.02	20240416	36000	1.94	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
52	20241023	130923	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36400	-150	5	-0.41	5152443900	141869	49.58	36500	36800	36000	47500	25600	36550	36318.32	38.93	0	-7732	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45091	6.26	0.47	12	0.11	5814.00	77476.00	63300	20240416	-42.50	35950	20231017	1.25	63300	-42.50	20240416	36000	1.11	20241023	63300	-42.50	20240416	36000	1.11	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
53	20241023	120919	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36500	-50	5	-0.14	4198019000	115662	40.42	36500	36800	36000	47500	25600	36550	36295.58	38.93	0	-3665	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45214	6.28	0.47	12	0.09	5814.00	77476.00	63300	20240416	-42.34	35950	20231017	1.53	63300	-42.34	20240416	36000	1.39	20241023	63300	-42.34	20240416	36000	1.39	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
54	20241023	110914	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36500	-50	5	-0.14	3510363000	96807	33.83	36500	36800	36000	47500	25600	36550	36261.46	38.93	0	-2112	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45214	6.28	0.47	12	0.08	5814.00	77476.00	63300	20240416	-42.34	35950	20231017	1.53	63300	-42.34	20240416	36000	1.39	20241023	63300	-42.34	20240416	36000	1.39	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
55	20241023	100918	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36050	-500	5	-1.37	2190483200	60452	21.13	36500	36800	36000	47500	25600	36550	36235.08	38.93	0	-9273	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	44657	6.20	0.47	12	0.05	5814.00	77476.00	63300	20240416	-43.05	35950	20231017	0.28	63300	-43.05	20240416	36000	0.14	20241023	63300	-43.05	20240416	36000	0.14	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
56	20241023	090918	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36450	-100	5	-0.27	435934550	11939	4.17	36500	36800	36350	47500	25600	36550	36513.49	38.93	0	1203	38350	37450	37000	36100	35650	37225	35875	619	10950	500	26310	50	1	123875069	45152	6.27	0.47	12	0.01	5814.00	77476.00	63300	20240416	-42.42	35950	20231017	1.39	63300	-42.42	20240416	36350	0.28	20241023	63300	-42.42	20240416	36350	0.28	20241023	0.18	N	161390	500	619 억	48229341	N	N	1572	N	N
57	20241022	160906	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36550	-1050	5	-2.79	10549419400	285396	199.57	37500	37900	36550	48850	26350	37600	36964.74	38.97	0	33790	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	45276	6.29	0.47	12	0.23	5814.00	77476.00	63300	20240416	-42.26	35950	20231017	1.67	63300	-42.26	20240416	36550	0.00	20241022	63300	-42.26	20240416	36550	0.00	20241022	0.18	N	161390	500	619 억	48277653	N	N	1572	N	N
58	20241022	150918	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36600	-1000	5	-2.66	8630153550	232902	162.86	37500	37900	36550	48850	26350	37600	37054.87	38.97	0	20843	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	45338	6.30	0.47	12	0.19	5814.00	77476.00	63300	20240416	-42.18	35950	20231017	1.81	63300	-42.18	20240416	36550	0.14	20241022	63300	-42.18	20240416	36550	0.14	20241022	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
59	20241022	140918	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36650	-950	5	-2.53	6478113550	174232	121.83	37500	37900	36650	48850	26350	37600	37180.96	38.97	0	16492	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	45400	6.30	0.47	12	0.14	5814.00	77476.00	63300	20240416	-42.10	35950	20231017	1.95	63300	-42.10	20240416	36650	0.00	20241022	63300	-42.10	20240416	36650	0.00	20241022	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
60	20241022	130919	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37100	-500	5	-1.33	4957049850	132955	92.97	37500	37900	36900	48850	26350	37600	37283.67	38.97	0	16830	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	45958	6.38	0.48	12	0.11	5814.00	77476.00	63300	20240416	-41.39	35950	20231017	3.20	63300	-41.39	20240416	36900	0.54	20241022	63300	-41.39	20240416	36650	1.23	20231030	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
61	20241022	120916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37250	-350	5	-0.93	3142390500	84031	58.76	37500	37900	37150	48850	26350	37600	37395.61	38.97	0	17075	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	46143	6.41	0.48	12	0.07	5814.00	77476.00	63300	20240416	-41.15	35950	20231017	3.62	63300	-41.15	20240416	37150	0.27	20241022	63300	-41.15	20240416	36650	1.64	20231030	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
62	20241022	110912	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37350	-250	5	-0.66	2778629800	74270	51.93	37500	37900	37150	48850	26350	37600	37412.55	38.97	0	15439	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	46267	6.42	0.48	12	0.06	5814.00	77476.00	63300	20240416	-41.00	35950	20231017	3.89	63300	-41.00	20240416	37150	0.54	20241022	63300	-41.00	20240416	36650	1.91	20231030	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
63	20241022	100914	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37350	-250	5	-0.66	1772119750	47267	33.05	37500	37900	37150	48850	26350	37600	37491.69	38.97	0	7599	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	46267	6.42	0.48	12	0.04	5814.00	77476.00	63300	20240416	-41.00	35950	20231017	3.89	63300	-41.00	20240416	37150	0.54	20241022	63300	-41.00	20240416	36650	1.91	20231030	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
64	20241022	090913	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37650	50	2	0.13	369703200	9807	6.86	37500	37900	37400	48850	26350	37600	37697.89	38.97	0	3970	38100	37850	37600	37350	37100	37725	37225	619	11250	500	27070	50	1	123875069	46639	6.48	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.52	35950	20231017	4.73	63300	-40.52	20240416	37150	1.35	20241018	63300	-40.52	20240416	36650	2.73	20231030	0.18	N	161390	500	619 억	48277653	N	N	27	N	N
65	20241021	160905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37600	200	2	0.53	5004952850	132846	74.27	37650	37850	37350	48600	26200	37400	37674.93	38.98	0	-26111	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46577	6.47	0.49	12	0.11	5814.00	77476.00	63300	20240416	-40.60	35950	20231017	4.59	63300	-40.60	20240416	37150	1.21	20241018	63300	-40.60	20240416	36650	2.59	20231030	0.18	N	161390	500	619 억	48290134	N	N	27	N	N
66	20241021	150910	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37800	400	2	1.07	4078865500	108253	60.52	37650	37850	37350	48600	26200	37400	37679.01	38.98	0	-21628	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46825	6.50	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.28	35950	20231017	5.15	63300	-40.28	20240416	37150	1.75	20241018	63300	-40.28	20240416	36650	3.14	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
67	20241021	140912	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37750	350	2	0.94	3130883650	83150	46.49	37650	37850	37350	48600	26200	37400	37653.44	38.98	0	-11788	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46763	6.49	0.49	12	0.07	5814.00	77476.00	63300	20240416	-40.36	35950	20231017	5.01	63300	-40.36	20240416	37150	1.62	20241018	63300	-40.36	20240416	36650	3.00	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
68	20241021	130910	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37650	250	2	0.67	2522675550	67027	37.47	37650	37800	37350	48600	26200	37400	37636.71	38.98	0	-6543	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46639	6.48	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.52	35950	20231017	4.73	63300	-40.52	20240416	37150	1.35	20241018	63300	-40.52	20240416	36650	2.73	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
69	20241021	120910	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37650	250	2	0.67	2164163450	57517	32.16	37650	37750	37350	48600	26200	37400	37626.50	38.98	0	-5462	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46639	6.48	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.52	35950	20231017	4.73	63300	-40.52	20240416	37150	1.35	20241018	63300	-40.52	20240416	36650	2.73	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
70	20241021	110905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37700	300	2	0.80	1708657900	45428	25.40	37650	37750	37350	48600	26200	37400	37612.44	38.98	0	-3227	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46701	6.48	0.49	12	0.04	5814.00	77476.00	63300	20240416	-40.44	35950	20231017	4.87	63300	-40.44	20240416	37150	1.48	20241018	63300	-40.44	20240416	36650	2.86	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
71	20241021	100909	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37500	100	2	0.27	826120500	21983	12.29	37650	37750	37350	48600	26200	37400	37579.97	38.98	0	-2459	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46453	6.45	0.48	12	0.02	5814.00	77476.00	63300	20240416	-40.76	35950	20231017	4.31	63300	-40.76	20240416	37150	0.94	20241018	63300	-40.76	20240416	36650	2.32	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
72	20241021	090907	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37450	50	2	0.13	261194350	6942	3.88	37650	37750	37400	48600	26200	37400	37625.23	38.98	0	-128	38366	37882	37516	37032	36666	37700	36850	619	11200	500	26920	50	1	123875069	46391	6.44	0.48	12	0.01	5814.00	77476.00	63300	20240416	-40.84	35950	20231017	4.17	63300	-40.84	20240416	37150	0.81	20241018	63300	-40.84	20240416	36650	2.18	20231030	0.18	N	161390	500	619 억	48290134	N	N	1	N	N
73	20241018	160905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37400	-400	5	-1.06	5634578550	150216	60.93	37950	38000	37150	49100	26500	37800	37509.95	38.99	0	-20645	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46329	6.43	0.48	12	0.12	5814.00	77476.00	63300	20240416	-40.92	35950	20231017	4.03	63300	-40.92	20240416	37150	0.67	20241018	63300	-40.92	20240416	36150	3.46	20231018	0.18	N	161390	500	619 억	48304203	N	N	1	N	N
74	20241018	150929	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37600	-200	5	-0.53	4413362300	117609	47.70	37950	38000	37150	49100	26500	37800	37525.72	38.99	0	-21230	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46577	6.47	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.60	35950	20231017	4.59	63300	-40.60	20240416	37150	1.21	20241018	63300	-40.60	20240416	36150	4.01	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
75	20241018	140930	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37550	-250	5	-0.66	3875913450	103299	41.90	37950	38000	37150	49100	26500	37800	37521.31	38.99	0	-25238	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46515	6.46	0.48	12	0.08	5814.00	77476.00	63300	20240416	-40.68	35950	20231017	4.45	63300	-40.68	20240416	37150	1.08	20241018	63300	-40.68	20240416	36150	3.87	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
76	20241018	130914	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37300	-500	5	-1.32	3097917250	82449	33.44	37950	38000	37300	49100	26500	37800	37573.74	38.99	0	-25213	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46205	6.42	0.48	12	0.07	5814.00	77476.00	63300	20240416	-41.07	35950	20231017	3.76	63300	-41.07	20240416	37300	0.00	20241018	63300	-41.07	20240416	36150	3.18	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
77	20241018	120926	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-300	5	-0.79	2332300000	61980	25.14	37950	38000	37450	49100	26500	37800	37629.88	38.99	0	-19120	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46453	6.45	0.48	12	0.05	5814.00	77476.00	63300	20240416	-40.76	35950	20231017	4.31	63300	-40.76	20240416	37450	0.13	20241018	63300	-40.76	20240416	36150	3.73	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
78	20241018	110924	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37550	-250	5	-0.66	1819184700	48300	19.59	37950	38000	37500	49100	26500	37800	37664.28	38.99	0	-13107	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46515	6.46	0.48	12	0.04	5814.00	77476.00	63300	20240416	-40.68	35950	20231017	4.45	63300	-40.68	20240416	37500	0.13	20241018	63300	-40.68	20240416	36150	3.87	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
79	20241018	100909	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37700	-100	5	-0.26	1277052200	33890	13.75	37950	38000	37500	49100	26500	37800	37682.27	38.99	0	-10689	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46701	6.48	0.49	12	0.03	5814.00	77476.00	63300	20240416	-40.44	35950	20231017	4.87	63300	-40.44	20240416	37500	0.53	20241018	63300	-40.44	20240416	36150	4.29	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
80	20241018	090911	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37750	-50	5	-0.13	289180200	7635	3.10	37950	38000	37600	49100	26500	37800	37875.60	38.99	0	-2418	38666	38232	37866	37432	37066	38050	37250	619	11300	500	27210	50	1	123875069	46763	6.49	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.36	35950	20231017	5.01	63300	-40.36	20240416	37500	0.67	20241008	63300	-40.36	20240416	36150	4.43	20231018	0.18	N	161390	500	619 억	48304203	N	N	8	N	N
81	20241017	160909	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37800	-100	5	-0.26	7887833400	208665	78.22	38250	38300	37500	49250	26550	37900	37801.42	39.04	0	-6654	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	46825	6.50	0.49	12	0.17	5814.00	77476.00	63300	20240416	-40.28	35950	20231017	5.15	63300	-40.28	20240416	37500	0.80	20241017	63300	-40.28	20240416	35950	5.15	20231017	0.19	N	161390	500	619 억	48359794	N	N	8	N	N
82	20241017	150911	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37850	-50	5	-0.13	6467314650	171090	64.13	38250	38300	37500	49250	26550	37900	37800.66	39.04	0	-8083	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	46887	6.51	0.49	12	0.14	5814.00	77476.00	63300	20240416	-40.21	35950	20231017	5.29	63300	-40.21	20240416	37500	0.93	20241017	63300	-40.21	20240416	35950	5.29	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
83	20241017	140914	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37800	-100	5	-0.26	5411271100	143138	53.66	38250	38300	37500	49250	26550	37900	37804.57	39.04	0	-16572	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	46825	6.50	0.49	12	0.12	5814.00	77476.00	63300	20240416	-40.28	35950	20231017	5.15	63300	-40.28	20240416	37500	0.80	20241017	63300	-40.28	20240416	35950	5.15	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
84	20241017	130910	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37550	-350	5	-0.92	4318886200	114090	42.77	38250	38300	37500	49250	26550	37900	37855.08	39.04	0	-21015	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	46515	6.46	0.48	12	0.09	5814.00	77476.00	63300	20240416	-40.68	35950	20231017	4.45	63300	-40.68	20240416	37500	0.13	20241017	63300	-40.68	20240416	35950	4.45	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
85	20241017	120915	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37850	-50	5	-0.13	3045620400	80241	30.08	38250	38300	37750	49250	26550	37900	37955.91	39.04	0	-17047	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	46887	6.51	0.49	12	0.06	5814.00	77476.00	63300	20240416	-40.21	35950	20231017	5.29	63300	-40.21	20240416	37500	0.93	20241008	63300	-40.21	20240416	35950	5.29	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
86	20241017	110914	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37900	0	3	0.00	2333065850	61407	23.02	38250	38300	37750	49250	26550	37900	37993.48	39.04	0	-14659	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	46949	6.52	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.13	35950	20231017	5.42	63300	-40.13	20240416	37500	1.07	20241008	63300	-40.13	20240416	35950	5.42	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
87	20241017	100910	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37950	50	2	0.13	1597372250	41975	15.73	38250	38300	37750	49250	26550	37900	38055.32	39.04	0	-7412	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	47011	6.53	0.49	12	0.03	5814.00	77476.00	63300	20240416	-40.05	35950	20231017	5.56	63300	-40.05	20240416	37500	1.20	20241008	63300	-40.05	20240416	35950	5.56	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
88	20241017	090905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38150	250	2	0.66	626469650	16479	6.18	38250	38300	37750	49250	26550	37900	38016.24	39.04	0	-3237	38633	38266	37933	37566	37233	38100	37400	619	11350	500	27280	50	1	123875069	47258	6.56	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.73	35950	20231017	6.12	63300	-39.73	20240416	37500	1.73	20241008	63300	-39.73	20240416	35950	6.12	20231017	0.19	N	161390	500	619 억	48359794	N	N	107	N	N
89	20241016	160901	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37900	-300	5	-0.79	10121832950	266586	99.73	37950	38300	37600	49650	26750	38200	37968.44	39.05	0	1046	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	46949	6.52	0.49	12	0.22	5814.00	77476.00	63300	20240416	-40.13	35950	20231017	5.42	63300	-40.13	20240416	37500	1.07	20241008	63300	-40.13	20240416	35950	5.42	20231017	0.18	N	161390	500	619 억	48375467	N	N	107	N	N
90	20241016	150906	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38200	0	3	0.00	6771310850	178220	66.67	37950	38300	37600	49650	26750	38200	37994.10	39.05	0	-3305	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	47320	6.57	0.49	12	0.14	5814.00	77476.00	63300	20240416	-39.65	35950	20231017	6.26	63300	-39.65	20240416	37500	1.87	20241008	63300	-39.65	20240416	35950	6.26	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
91	20241016	140907	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38200	0	3	0.00	5895999650	155272	58.09	37950	38300	37600	49650	26750	38200	37972.06	39.05	0	-6421	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	47320	6.57	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.65	35950	20231017	6.26	63300	-39.65	20240416	37500	1.87	20241008	63300	-39.65	20240416	35950	6.26	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
92	20241016	130903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38150	-50	5	-0.13	5185872600	136669	51.13	37950	38250	37600	49650	26750	38200	37944.75	39.05	0	-7750	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	47258	6.56	0.49	12	0.11	5814.00	77476.00	63300	20240416	-39.73	35950	20231017	6.12	63300	-39.73	20240416	37500	1.73	20241008	63300	-39.73	20240416	35950	6.12	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
93	20241016	120903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38050	-150	5	-0.39	4293977350	113264	42.37	37950	38250	37600	49650	26750	38200	37911.21	39.05	0	-9954	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	47134	6.54	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.89	35950	20231017	5.84	63300	-39.89	20240416	37500	1.47	20241008	63300	-39.89	20240416	35950	5.84	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
94	20241016	110901	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38050	-150	5	-0.39	3824189600	100916	37.75	37950	38250	37600	49650	26750	38200	37894.76	39.05	0	-9729	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	47134	6.54	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.89	35950	20231017	5.84	63300	-39.89	20240416	37500	1.47	20241008	63300	-39.89	20240416	35950	5.84	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
95	20241016	100902	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37950	-250	5	-0.65	2896860200	76568	28.64	37950	38250	37600	49650	26750	38200	37833.79	39.05	0	-10554	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	47011	6.53	0.49	12	0.06	5814.00	77476.00	63300	20240416	-40.05	35950	20231017	5.56	63300	-40.05	20240416	37500	1.20	20241008	63300	-40.05	20240416	35950	5.56	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
96	20241016	090904	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37900	-300	5	-0.79	761235950	20080	7.51	37950	38200	37700	49650	26750	38200	37910.04	39.05	0	-3256	38933	38566	38383	38016	37833	38475	37925	619	11450	500	27500	50	1	123875069	46949	6.52	0.49	12	0.02	5814.00	77476.00	63300	20240416	-40.13	35950	20231017	5.42	63300	-40.13	20240416	37500	1.07	20241008	63300	-40.13	20240416	35950	5.42	20231017	0.18	N	161390	500	619 억	48375467	N	N	45	N	N
97	20241015	160858	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38200	-400	5	-1.04	10263663350	267090	139.34	38750	38750	38200	50100	27050	38600	38429.21	39.09	0	-24469	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47320	6.57	0.49	12	0.22	5814.00	77476.00	63300	20240416	-39.65	35950	20231017	6.26	63300	-39.65	20240416	37500	1.87	20241008	63300	-39.65	20240416	35950	6.26	20231017	0.19	N	161390	500	619 억	48422982	N	N	45	N	N
98	20241015	150906	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38350	-250	5	-0.65	7319955950	190085	99.17	38750	38750	38300	50100	27050	38600	38508.86	39.09	0	-19231	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47506	6.60	0.49	12	0.15	5814.00	77476.00	63300	20240416	-39.42	35950	20231017	6.68	63300	-39.42	20240416	37500	2.27	20241008	63300	-39.42	20240416	35950	6.68	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
99	20241015	140905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38500	-100	5	-0.26	5974397200	155073	80.90	38750	38750	38350	50100	27050	38600	38526.35	39.09	0	-11634	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47692	6.62	0.50	12	0.13	5814.00	77476.00	63300	20240416	-39.18	35950	20231017	7.09	63300	-39.18	20240416	37500	2.67	20241008	63300	-39.18	20240416	35950	7.09	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
100	20241015	130901	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38500	-100	5	-0.26	4832969400	125412	65.43	38750	38750	38350	50100	27050	38600	38536.74	39.09	0	-10285	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47692	6.62	0.50	12	0.10	5814.00	77476.00	63300	20240416	-39.18	35950	20231017	7.09	63300	-39.18	20240416	37500	2.67	20241008	63300	-39.18	20240416	35950	7.09	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
101	20241015	120903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38500	-100	5	-0.26	4237738550	109964	57.37	38750	38750	38350	50100	27050	38600	38537.51	39.09	0	-10114	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47692	6.62	0.50	12	0.09	5814.00	77476.00	63300	20240416	-39.18	35950	20231017	7.09	63300	-39.18	20240416	37500	2.67	20241008	63300	-39.18	20240416	35950	7.09	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
102	20241015	110911	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38600	0	3	0.00	3424189500	88865	46.36	38750	38750	38350	50100	27050	38600	38532.49	39.09	0	-11141	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47816	6.64	0.50	12	0.07	5814.00	77476.00	63300	20240416	-39.02	35950	20231017	7.37	63300	-39.02	20240416	37500	2.93	20241008	63300	-39.02	20240416	35950	7.37	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
103	20241015	100905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38500	-100	5	-0.26	1772701950	46013	24.00	38750	38750	38350	50100	27050	38600	38526.11	39.09	0	-16137	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47692	6.62	0.50	12	0.04	5814.00	77476.00	63300	20240416	-39.18	35950	20231017	7.09	63300	-39.18	20240416	37500	2.67	20241008	63300	-39.18	20240416	35950	7.09	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
104	20241015	090900	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38500	-100	5	-0.26	267136900	6926	3.61	38750	38750	38400	50100	27050	38600	38570.16	39.09	0	-3217	39466	39032	38566	38132	37666	39050	38150	619	11500	500	27790	50	1	123875069	47692	6.62	0.50	12	0.01	5814.00	77476.00	63300	20240416	-39.18	35950	20231017	7.09	63300	-39.18	20240416	37500	2.67	20241008	63300	-39.18	20240416	35950	7.09	20231017	0.19	N	161390	500	619 억	48422982	N	N	20	N	N
105	20241014	160841	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38600	0	3	0.00	7383214050	191438	68.56	38600	39000	38100	50100	27050	38600	38567.08	39.14	0	-15049	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47816	6.64	0.50	12	0.15	5814.00	77476.00	63300	20240416	-39.02	35950	20231017	7.37	63300	-39.02	20240416	37500	2.93	20241008	63300	-39.02	20240416	35950	7.37	20231017	0.19	N	161390	500	619 억	48487356	N	N	20	N	N
106	20241014	150851	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38600	0	3	0.00	6547069850	169778	60.80	38600	39000	38100	50100	27050	38600	38562.53	39.14	0	-14278	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47816	6.64	0.50	12	0.14	5814.00	77476.00	63300	20240416	-39.02	35950	20231017	7.37	63300	-39.02	20240416	37500	2.93	20241008	63300	-39.02	20240416	35950	7.37	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
107	20241014	140851	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38650	50	2	0.13	5476433000	142059	50.88	38600	39000	38100	50100	27050	38600	38550.41	39.14	0	-15084	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47878	6.65	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.94	35950	20231017	7.51	63300	-38.94	20240416	37500	3.07	20241008	63300	-38.94	20240416	35950	7.51	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
108	20241014	130848	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38550	-50	5	-0.13	4537343800	117706	42.16	38600	39000	38100	50100	27050	38600	38548.11	39.14	0	-13421	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47754	6.63	0.50	12	0.10	5814.00	77476.00	63300	20240416	-39.10	35950	20231017	7.23	63300	-39.10	20240416	37500	2.80	20241008	63300	-39.10	20240416	35950	7.23	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
109	20241014	120843	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38550	-50	5	-0.13	3865492250	100289	35.92	38600	39000	38100	50100	27050	38600	38543.53	39.14	0	-16127	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47754	6.63	0.50	12	0.08	5814.00	77476.00	63300	20240416	-39.10	35950	20231017	7.23	63300	-39.10	20240416	37500	2.80	20241008	63300	-39.10	20240416	35950	7.23	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
110	20241014	110841	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38250	-350	5	-0.91	3249365350	84252	30.17	38600	39000	38100	50100	27050	38600	38567.22	39.14	0	-14594	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47382	6.58	0.49	12	0.07	5814.00	77476.00	63300	20240416	-39.57	35950	20231017	6.40	63300	-39.57	20240416	37500	2.00	20241008	63300	-39.57	20240416	35950	6.40	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
111	20241014	100843	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38600	0	3	0.00	2071029050	53559	19.18	38600	39000	38400	50100	27050	38600	38668.18	39.14	0	-10084	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47816	6.64	0.50	12	0.04	5814.00	77476.00	63300	20240416	-39.02	35950	20231017	7.37	63300	-39.02	20240416	37500	2.93	20241008	63300	-39.02	20240416	35950	7.37	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
112	20241014	090846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38600	0	3	0.00	696941450	18041	6.46	38600	39000	38400	50100	27050	38600	38630.98	39.14	0	-3101	39533	39066	38733	38266	37933	38900	38100	619	11500	500	27790	50	1	123875069	47816	6.64	0.50	12	0.01	5814.00	77476.00	63300	20240416	-39.02	35950	20231017	7.37	63300	-39.02	20240416	37500	2.93	20241008	63300	-39.02	20240416	35950	7.37	20231017	0.19	N	161390	500	619 억	48487356	N	N	216	N	N
113	20241011	160827	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38600	300	2	0.78	9946479700	256183	60.59	38700	39200	38400	49750	26850	38300	38825.71	39.17	0	34129	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	47816	6.64	0.50	12	0.21	5814.00	77476.00	63300	20240416	-39.02	35950	20231017	7.37	63300	-39.02	20240416	37500	2.93	20241008	63300	-39.02	20240416	35950	7.37	20231017	0.18	N	161390	500	619 억	48527518	N	N	216	N	N
114	20241011	150842	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38650	350	2	0.91	8675560150	223270	52.80	38700	39200	38400	49750	26850	38300	38856.81	39.17	0	29632	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	47878	6.65	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.94	35950	20231017	7.51	63300	-38.94	20240416	37500	3.07	20241008	63300	-38.94	20240416	35950	7.51	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
115	20241011	140843	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38700	400	2	1.04	7529511850	193572	45.78	38700	39200	38500	49750	26850	38300	38897.73	39.17	0	31755	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	47940	6.66	0.50	12	0.16	5814.00	77476.00	63300	20240416	-38.86	35950	20231017	7.65	63300	-38.86	20240416	37500	3.20	20241008	63300	-38.86	20240416	35950	7.65	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
116	20241011	130844	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	500	2	1.31	6707526000	172370	40.76	38700	39200	38500	49750	26850	38300	38913.53	39.17	0	34459	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	48064	6.67	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37500	3.47	20241008	63300	-38.70	20240416	35950	7.93	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
117	20241011	120838	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38850	550	2	1.44	5700116600	146397	34.62	38700	39200	38500	49750	26850	38300	38936.02	39.17	0	35075	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	48125	6.68	0.50	12	0.12	5814.00	77476.00	63300	20240416	-38.63	35950	20231017	8.07	63300	-38.63	20240416	37500	3.60	20241008	63300	-38.63	20240416	35950	8.07	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
118	20241011	110839	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39000	700	2	1.83	4718422800	121146	28.65	38700	39200	38500	49750	26850	38300	38948.23	39.17	0	41164	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	48311	6.71	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.39	35950	20231017	8.48	63300	-38.39	20240416	37500	4.00	20241008	63300	-38.39	20240416	35950	8.48	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
119	20241011	100846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38850	550	2	1.44	3473180450	89198	21.09	38700	39200	38500	49750	26850	38300	38937.87	39.17	0	36980	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	48125	6.68	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.63	35950	20231017	8.07	63300	-38.63	20240416	37500	3.60	20241008	63300	-38.63	20240416	35950	8.07	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
120	20241011	090843	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39050	750	2	1.96	1691167050	43409	10.27	38700	39200	38500	49750	26850	38300	38958.90	39.17	0	25506	39633	38966	38633	37966	37633	38800	37800	619	11450	500	27570	50	1	123875069	48373	6.72	0.50	12	0.04	5814.00	77476.00	63300	20240416	-38.31	35950	20231017	8.62	63300	-38.31	20240416	37500	4.13	20241008	63300	-38.31	20240416	35950	8.62	20231017	0.18	N	161390	500	619 억	48527518	N	N	1115	N	N
121	20241010	160901	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38300	-100	5	-0.26	16210650300	419555	80.05	39100	39300	38300	49900	26900	38400	38638.38	39.18	0	59975	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	47444	6.59	0.49	12	0.34	5814.00	77476.00	63300	20240416	-39.49	35950	20231017	6.54	63300	-39.49	20240416	37500	2.13	20241008	63300	-39.49	20240416	35950	6.54	20231017	0.18	N	161390	500	619 억	48529545	N	N	1115	N	N
122	20241010	150916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38550	150	2	0.39	10056415100	258930	49.40	39100	39300	38400	49900	26900	38400	38838.35	39.18	0	38986	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	47754	6.63	0.50	12	0.21	5814.00	77476.00	63300	20240416	-39.10	35950	20231017	7.23	63300	-39.10	20240416	37500	2.80	20241008	63300	-39.10	20240416	35950	7.23	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
123	20241010	140909	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	400	2	1.04	8537227900	219634	41.91	39100	39300	38400	49900	26900	38400	38870.25	39.18	0	40048	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	48064	6.67	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37500	3.47	20241008	63300	-38.70	20240416	35950	7.93	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
124	20241010	130906	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38700	300	2	0.78	7287621750	187406	35.76	39100	39300	38400	49900	26900	38400	38886.81	39.18	0	32249	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	47940	6.66	0.50	12	0.15	5814.00	77476.00	63300	20240416	-38.86	35950	20231017	7.65	63300	-38.86	20240416	37500	3.20	20241008	63300	-38.86	20240416	35950	7.65	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
125	20241010	120907	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38750	350	2	0.91	6501317650	167120	31.89	39100	39300	38400	49900	26900	38400	38902.09	39.18	0	35614	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	48002	6.66	0.50	12	0.13	5814.00	77476.00	63300	20240416	-38.78	35950	20231017	7.79	63300	-38.78	20240416	37500	3.33	20241008	63300	-38.78	20240416	35950	7.79	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
126	20241010	110906	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38750	350	2	0.91	5971634750	153440	29.28	39100	39300	38400	49900	26900	38400	38918.37	39.18	0	36007	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	48002	6.66	0.50	12	0.12	5814.00	77476.00	63300	20240416	-38.78	35950	20231017	7.79	63300	-38.78	20240416	37500	3.33	20241008	63300	-38.78	20240416	35950	7.79	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
127	20241010	100904	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	400	2	1.04	4780601050	122773	23.42	39100	39300	38400	49900	26900	38400	38938.54	39.18	0	34759	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	48064	6.67	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37500	3.47	20241008	63300	-38.70	20240416	35950	7.93	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
128	20241010	090908	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39200	800	2	2.08	2221405550	56859	10.85	39100	39300	38400	49900	26900	38400	39068.67	39.18	0	25449	39466	38932	38216	37682	36966	39200	37950	619	11500	500	27640	50	1	123875069	48559	6.74	0.51	12	0.05	5814.00	77476.00	63300	20240416	-38.07	35950	20231017	9.04	63300	-38.07	20240416	37500	4.53	20241008	63300	-38.07	20240416	35950	9.04	20231017	0.18	N	161390	500	619 억	48529545	N	N	65	N	N
129	20241008	160859	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38400	-400	5	-1.03	19823163600	519405	251.67	38300	38750	37500	50400	27200	38800	38165.03	39.24	0	-23442	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47568	6.60	0.50	12	0.42	5814.00	77476.00	63300	20240416	-39.34	35950	20231017	6.82	63300	-39.34	20240416	37500	2.40	20241008	63300	-39.34	20240416	35950	6.82	20231017	0.18	N	161390	500	619 억	48610560	N	N	65	N	N
130	20241008	150906	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38400	-400	5	-1.03	17352482650	455101	220.52	38300	38750	37500	50400	27200	38800	38128.73	39.24	0	-35985	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47568	6.60	0.50	12	0.37	5814.00	77476.00	63300	20240416	-39.34	35950	20231017	6.82	63300	-39.34	20240416	37500	2.40	20241008	63300	-39.34	20240416	35950	6.82	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
131	20241008	140902	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38500	-300	5	-0.77	15222078050	399756	193.70	38300	38750	37500	50400	27200	38800	38078.26	39.24	0	-41254	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47692	6.62	0.50	12	0.32	5814.00	77476.00	63300	20240416	-39.18	35950	20231017	7.09	63300	-39.18	20240416	37500	2.67	20241008	63300	-39.18	20240416	35950	7.09	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
132	20241008	130901	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38350	-450	5	-1.16	12601773350	331687	160.72	38300	38550	37500	50400	27200	38800	37992.75	39.24	0	-56225	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47506	6.60	0.49	12	0.27	5814.00	77476.00	63300	20240416	-39.42	35950	20231017	6.68	63300	-39.42	20240416	37500	2.27	20241008	63300	-39.42	20240416	35950	6.68	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
133	20241008	120902	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38150	-650	5	-1.68	10512673200	277101	134.27	38300	38550	37500	50400	27200	38800	37937.77	39.24	0	-52462	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47258	6.56	0.49	12	0.22	5814.00	77476.00	63300	20240416	-39.73	35950	20231017	6.12	63300	-39.73	20240416	37500	1.73	20241008	63300	-39.73	20240416	35950	6.12	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
134	20241008	110900	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38100	-700	5	-1.80	8856188000	233602	113.19	38300	38550	37500	50400	27200	38800	37911.09	39.24	0	-48827	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47196	6.55	0.49	12	0.19	5814.00	77476.00	63300	20240416	-39.81	35950	20231017	5.98	63300	-39.81	20240416	37500	1.60	20241008	63300	-39.81	20240416	35950	5.98	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
135	20241008	100903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38000	-800	5	-2.06	4054637350	106567	51.64	38300	38550	37850	50400	27200	38800	38047.13	39.24	0	-31002	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	47073	6.54	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.97	35950	20231017	5.70	63300	-39.97	20240416	37850	0.40	20241008	63300	-39.97	20240416	35950	5.70	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
136	20241008	090902	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	37900	-900	5	-2.32	1876700650	49297	23.89	38300	38550	37850	50400	27200	38800	38067.92	39.24	0	-23643	39466	39132	38816	38482	38166	39300	38650	619	11600	500	27930	50	1	123875069	46949	6.52	0.49	12	0.04	5814.00	77476.00	63300	20240416	-40.13	35950	20231017	5.42	63300	-40.13	20240416	37850	0.13	20241008	63300	-40.13	20240416	35950	5.42	20231017	0.18	N	161390	500	619 억	48610560	N	N	814	N	N
137	20241007	160912	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	250	2	0.65	7981775800	205524	70.28	38600	39150	38500	50100	27000	38550	38836.24	39.26	-8624	-43226	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48064	6.67	0.50	12	0.17	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37850	2.51	20240805	63300	-38.70	20240416	35950	7.93	20231017	0.16	N	161390	500	619 억	48635023	N	N	814	N	N
138	20241007	150833	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	250	2	0.65	6966653850	179334	61.33	38600	39150	38500	50100	27000	38550	38847.37	39.26	-8624	-44822	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48064	6.67	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37850	2.51	20240805	63300	-38.70	20240416	35950	7.93	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
139	20241007	140903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38950	400	2	1.04	5410157500	139228	47.61	38600	39150	38500	50100	27000	38550	38858.26	39.26	-8624	-29367	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48249	6.70	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.47	35950	20231017	8.34	63300	-38.47	20240416	37850	2.91	20240805	63300	-38.47	20240416	35950	8.34	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
140	20241007	130830	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38900	350	2	0.91	4523401350	116445	39.82	38600	39150	38500	50100	27000	38550	38845.82	39.26	-8624	-23425	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48187	6.69	0.50	12	0.09	5814.00	77476.00	63300	20240416	-38.55	35950	20231017	8.21	63300	-38.55	20240416	37850	2.77	20240805	63300	-38.55	20240416	35950	8.21	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
141	20241007	120907	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38950	400	2	1.04	4199715900	108127	36.98	38600	39150	38500	50100	27000	38550	38840.58	39.26	-8624	-22330	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48249	6.70	0.50	12	0.09	5814.00	77476.00	63300	20240416	-38.47	35950	20231017	8.34	63300	-38.47	20240416	37850	2.91	20240805	63300	-38.47	20240416	35950	8.34	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
142	20241007	110820	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38950	400	2	1.04	3522857600	90720	31.02	38600	39150	38500	50100	27000	38550	38832.20	39.26	-8624	-16435	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48249	6.70	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.47	35950	20231017	8.34	63300	-38.47	20240416	37850	2.91	20240805	63300	-38.47	20240416	35950	8.34	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
143	20241007	100818	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39050	500	2	1.30	2642486550	68110	23.29	38600	39150	38500	50100	27000	38550	38797.34	39.26	-8624	-11171	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	48373	6.72	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.31	35950	20231017	8.62	63300	-38.31	20240416	37850	3.17	20240805	63300	-38.31	20240416	35950	8.62	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
144	20241007	090854	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38550	0	3	0.00	1241017650	32094	10.98	38600	38950	38500	50100	27000	38550	38668.21	39.26	-8624	-6600	39816	39182	38666	38032	37516	38925	37775	619	11550	500	27750	50	1	123875069	47754	6.63	0.50	12	0.03	5814.00	77476.00	63300	20240416	-39.10	35950	20231017	7.23	63300	-39.10	20240416	37850	1.85	20240805	63300	-39.10	20240416	35950	7.23	20231017	0.16	N	161390	500	619 억	48635023	N	N	39	N	N
145	20241004	160754	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38550	-100	5	-0.26	10674067350	275162	47.07	39000	39300	38150	50200	27100	38650	38793.05	39.31	0	-76354	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	47754	6.63	0.50	12	0.22	5814.00	77476.00	63300	20240416	-39.10	35950	20231017	7.23	63300	-39.10	20240416	37850	1.85	20240805	63300	-39.10	20240416	35950	7.23	20231017	0.16	N	161390	500	619 억	48689276	N	N	39	N	N
146	20241004	150807	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	150	2	0.39	9278079100	238999	40.88	39000	39300	38150	50200	27100	38650	38820.58	39.31	0	-69586	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48064	6.67	0.50	12	0.19	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37850	2.51	20240805	63300	-38.70	20240416	35950	7.93	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
147	20241004	140759	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38850	200	2	0.52	8135135850	209510	35.84	39000	39300	38150	50200	27100	38650	38829.34	39.31	0	-62848	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48125	6.68	0.50	12	0.17	5814.00	77476.00	63300	20240416	-38.63	35950	20231017	8.07	63300	-38.63	20240416	37850	2.64	20240805	63300	-38.63	20240416	35950	8.07	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
148	20241004	130803	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38850	200	2	0.52	7515372350	193571	33.11	39000	39300	38150	50200	27100	38650	38824.89	39.31	0	-60778	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48125	6.68	0.50	12	0.16	5814.00	77476.00	63300	20240416	-38.63	35950	20231017	8.07	63300	-38.63	20240416	37850	2.64	20240805	63300	-38.63	20240416	35950	8.07	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
149	20241004	120802	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38900	250	2	0.65	6741338250	173629	29.70	39000	39300	38150	50200	27100	38650	38826.11	39.31	0	-56649	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48187	6.69	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.55	35950	20231017	8.21	63300	-38.55	20240416	37850	2.77	20240805	63300	-38.55	20240416	35950	8.21	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
150	20241004	110757	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39000	350	2	0.91	5675395600	146295	25.02	39000	39300	38150	50200	27100	38650	38794.19	39.31	0	-50175	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48311	6.71	0.50	12	0.12	5814.00	77476.00	63300	20240416	-38.39	35950	20231017	8.48	63300	-38.39	20240416	37850	3.04	20240805	63300	-38.39	20240416	35950	8.48	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
151	20241004	100758	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38850	200	2	0.52	3721845950	96131	16.44	39000	39300	38150	50200	27100	38650	38716.40	39.31	0	-32562	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48125	6.68	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.63	35950	20231017	8.07	63300	-38.63	20240416	37850	2.64	20240805	63300	-38.63	20240416	35950	8.07	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
152	20241004	090800	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38750	100	2	0.26	1340163450	34561	5.91	39000	39300	38150	50200	27100	38650	38776.76	39.31	0	-10133	40516	39582	39116	38182	37716	39350	37950	619	11550	500	27820	50	1	123875069	48002	6.66	0.50	12	0.03	5814.00	77476.00	63300	20240416	-38.78	35950	20231017	7.79	63300	-38.78	20240416	37850	2.38	20240805	63300	-38.78	20240416	35950	7.79	20231017	0.16	N	161390	500	619 억	48689276	N	N	439	N	N
153	20241002	160754	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38650	-2800	5	-6.76	22842238000	582341	389.10	40050	40050	38650	53800	29050	41450	39225.56	39.43	0	-150307	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	47878	6.65	0.50	12	0.47	5814.00	77476.00	63300	20240416	-38.94	35950	20231017	7.51	63300	-38.94	20240416	37850	2.11	20240805	63300	-38.94	20240416	35950	7.51	20231017	0.16	N	161390	500	619 억	48842364	N	N	439	N	N
154	20241002	150806	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38800	-2650	5	-6.39	20382292250	518792	346.64	40050	40050	38800	53800	29050	41450	39287.94	39.43	0	-137832	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	48064	6.67	0.50	12	0.42	5814.00	77476.00	63300	20240416	-38.70	35950	20231017	7.93	63300	-38.70	20240416	37850	2.51	20240805	63300	-38.70	20240416	35950	7.93	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N
155	20241002	140804	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39100	-2350	5	-5.67	17306791550	439899	293.93	40050	40050	38950	53800	29050	41450	39342.60	39.43	0	-118586	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	48435	6.73	0.50	12	0.36	5814.00	77476.00	63300	20240416	-38.23	35950	20231017	8.76	63300	-38.23	20240416	37850	3.30	20240805	63300	-38.23	20240416	35950	8.76	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N
156	20241002	130754	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39200	-2250	5	-5.43	15193630950	385796	257.78	40050	40050	38950	53800	29050	41450	39382.50	39.43	0	-108942	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	48559	6.74	0.51	12	0.31	5814.00	77476.00	63300	20240416	-38.07	35950	20231017	9.04	63300	-38.07	20240416	37850	3.57	20240805	63300	-38.07	20240416	35950	9.04	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N
157	20241002	120754	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39000	-2450	5	-5.91	13682817850	347162	231.96	40050	40050	38950	53800	29050	41450	39413.29	39.43	0	-104932	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	48311	6.71	0.50	12	0.28	5814.00	77476.00	63300	20240416	-38.39	35950	20231017	8.48	63300	-38.39	20240416	37850	3.04	20240805	63300	-38.39	20240416	35950	8.48	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N
158	20241002	110745	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39200	-2250	5	-5.43	10577195200	267694	178.87	40050	40050	39100	53800	29050	41450	39512.19	39.43	0	-78610	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	48559	6.74	0.51	12	0.22	5814.00	77476.00	63300	20240416	-38.07	35950	20231017	9.04	63300	-38.07	20240416	37850	3.57	20240805	63300	-38.07	20240416	35950	9.04	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N
159	20241002	100743	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39350	-2100	5	-5.07	7568843200	191318	127.83	40050	40050	39100	53800	29050	41450	39561.49	39.43	0	-51044	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	48745	6.77	0.51	12	0.15	5814.00	77476.00	63300	20240416	-37.84	35950	20231017	9.46	63300	-37.84	20240416	37850	3.96	20240805	63300	-37.84	20240416	35950	9.46	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N
160	20241002	090744	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39650	-1800	5	-4.34	2909148000	73372	49.03	40050	40050	39100	53800	29050	41450	39649.05	39.43	0	2985	43683	42566	41983	40866	40283	42275	40575	619	12350	500	29840	50	1	123875069	49116	6.82	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.36	35950	20231017	10.29	63300	-37.36	20240416	37850	4.76	20240805	63300	-37.36	20240416	35950	10.29	20231017	0.16	N	161390	500	619 억	48842364	N	N	1521	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History